2022-03-19 12:29:47|usa_0000|AAPL|152|202112|202112|126|199009|202203|34.04|27.15|2.07|7.23|2.35|7.25|5.8|37.2|0.48|1.71|1.79|3.19|1.32|0.54|19.33|53.62|2.98|5|3.11|0.59|1.44|0.88|0|0|23103178896|63913000000|39245000000|2.7349469352E+12|2.67957274698E+12|2.70883333818E+12|14843754220|163.98|36.05|154000
2022-03-19 12:29:51|usa_0001|XOM|152|202112|202112|129|198912|202203|17.26|14.6|1.07|1.37|1|1.22|2.55|1.98|0.22|0.27|5.41|7.53|3.44|4.45|15.86|10.2|2.58|3|0.66|0.85|0.74|0.05|0|0|8963355556|6802000000|216552000000|379303714100|333482130000|336314250000|2980426321|78.67|38.48|63000
2022-03-19 12:29:55|usa_0002|MSFT|152|202112|202112|127|199006|202203|31.38|31.99|7.5|11.79|8.2|12.31|8.64|14.08|0.35|0.33|5.26|1.85|1.82|0.79|28.11|35.52|3.35|5|0.96|0.53|1.03|1.39|0|0|46826844118|125348000000|79568000000|2.1801935726E+12|2.253225E+12|2.26974865E+12|10603682518|300.43|30.21|181000
2022-03-19 12:29:59|usa_0003|JNJ|152|202112|202112|129|198912|202203|32.36|22.39|3.31|4.93|3.39|4.98|5.11|6.21|0.29|0.46|3.58|3.39|2.24|2.43|19.64|20.35|3.39|4|0.95|0.58|0.7|0.62|0|0|12803879412|31608000000|18962000000|461904974000|459761974020|467207448000|1469022628|174.84|8.95|144300
2022-03-19 12:30:05|usa_0004|BRK.B|136|202112|202112|104|199603|202203|22.19|8.64|3.19|2.07|3.24|2.19|1.55|1.49|0.21|0.23|-0.25|3.89|0|0|6.5|15.18|0|0|0.32|0.36|0.67|1.12|952950000|1619000000|47649118852|146719000000|191282000000|732887549800|756613549833|762810862664|1981511535|342.41|35.63|372000
2022-03-19 12:30:12|usa_0005|WFC|152|202112|202112|125|199012|202203|17.41|10.33|4.34|1.99|2.68|2.7|2.12|1.17|2.43|0.93|1.38|14.69|2.83|1.46|4.81|5.67|0|0|1.25|1.11|0.97|1.19|551193714729|1.482479E+12|94846150388|236731000000|18558000000|155188685800|199807913130|203870016000|1726227455|51.42|26|247848
2022-03-19 12:30:20|usa_0006|GE|152|202112|202112|125|198912|202103|15.92|23.18|2.59|1.53|1.32|1.42|2.27|2.61|3.35|0.87|4.67|8.87|6.94|0.33|2.57|-6.58|1.35|1|0.71|0.94|1.07|0.56|0|0|67162213235|28067000000|15609000000|113509180400|105056010048|105244590000|641943959|95.59|-9.82|168000
2022-03-19 12:30:28|usa_0007|JPM|152|202112|202112|125|199012|202203|14.9|9.13|2.93|-0.93|2.24|3.48|1.44|1.6|1.9|1.6|0.66|4.43|3.82|2.71|4.38|6.45|0|0|1.14|0.5|1.26|0.28|727880281250|2.462303E+12|232257695313|1.031091E+12|27070000000|-113388459100|412475288910|417680130000|2495545409|140.1|-11.13|271025
2022-03-19 12:30:32|usa_0008|PG|152|202112|202112|127|199006|202203|25.2|26.53|2.59|4.92|2.48|4.92|5.14|8.22|0.7|0.8|4.31|5.32|2.39|2.32|13.23|18.39|2.82|4|0.92|0.63|0.62|0.83|0|0|5820291045|11544000000|21357000000|385159414900|359919414855|382011630000|1247535689|150.15|16.67|101000
2022-03-19 12:30:37|usa_0009|PFE|152|202112|202112|125|199012|202203|25.47|14.16|4.1|3.85|4|3.83|4.81|3.97|0.47|0.48|5.48|6.79|3.11|2.88|15.33|20.14|2.65|4|0.88|1.04|0.84|0.49|0|0|13745737313|31069000000|14882000000|312719617700|306346200000|314413680000|1844003731|54.51|52.39|79000
2022-03-19 12:30:41|usa_0010|CVX|116|202112|202112|113|199312|202203|21.2|19.87|1.17|2.19|1.06|2|2.06|2.26|0.28|0.22|3.97|4.87|3.89|3.36|12.05|8.91|2.71|3|1.13|1.04|0.87|0.41|0|0|7938292035|5675000000|146961000000|341095795200|312107540553|310683653460|3631281398|161.73|55.33|12204
2022-03-19 12:30:45|usa_0011|VZ|152|202112|202112|125|199012|202203|38.54|9.53|2.23|2.71|1.43|1.58|3.83|2.61|2.05|1.84|4.15|3.97|4.81|4.99|6.97|9.85|2.73|3|1.25|1.35|0.71|0.58|0|0|3935509701|2921000000|127579000000|362606444000|213248184120|211886800000|1184433958|50.8|-9.79|118400
2022-03-19 12:30:49|usa_0012|DIS|152|202112|202112|138|198709|202203|59.46|83.51|2.82|4.23|2.47|3.52|3.08|2.84|0.5|0.6|2.92|1.59|0.93|1.42|8.6|2.07|2.03|2|2.62|1.28|1.12|1.23|0|0|3242613846|14444000000|32681000000|308851866000|255411562190|256468400000|1734417787|140.3|-27.03|190000
2022-03-19 12:30:53|usa_0013|T|152|202112|202112|129|198912|202203|20.8|8.41|2.39|2.02|1.78|0.99|2.52|1|0.86|1.07|4.89|6.04|4.68|8.96|7.94|5.65|2.29|2|1.24|1.16|0.68|0.63|0|0|4721805882|21169000000|150084000000|340906968500|165815503758|167300100000|1030380462|23.22|-22.63|203000
2022-03-19 12:30:56|usa_0014|MRK|152|202112|202112|129|198912|202203|24.74|15.39|4.19|4.49|4.07|4|6.23|5.24|0.43|0.87|4.76|3.43|2.97|3.39|19.68|21.11|2.84|5|0.97|0.92|0.77|1.39|0|0|7045475373|8096000000|19279000000|225048005100|199958791995|200781180000|952137368|79.11|2.38|68000
2022-03-19 12:31:00|usa_0015|BAC|120|202112|202112|117|199212|202203|19.61|12.05|3.84|0.22|2.59|4.12|1.53|1.41|1.73|1.13|2.44|7.06|3.05|1.89|4.47|5.67|0|0|1.24|0.91|1.32|1.11|751186691667|2.064446E+12|181267683333|654543000000|10833000000|20017275200|345982275210|352805310000|2472859849|42.9|10.17|208000
2022-03-19 12:31:05|usa_0016|KO|152|202112|202112|129|198912|202203|32.12|26.59|4.91|7.57|4.7|6.75|9.49|11.33|0.93|1.86|3.01|3.4|2.25|2.83|20.48|14.75|2.92|4|0.72|0.74|0.65|1.68|0|0|8083615328|12625000000|9920000000|292530193500|259940246890|261374900000|1259926421|60.1|18.85|79000
2022-03-19 12:31:09|usa_0017|FB|44|202112|202112|40|201203|202203|127.59|15.69|12.01|4.59|13.2|5.24|7.1|4.72|0.08|0.01|-0.66|4.83|0|0|17.71|29.9|6.28|5|1.18|0.96|0.87|1.29|0|0|31188024390|47998000000|69964000000|541275223600|593399090000|607903920000|9604462248|216.49|-22.3|71970
2022-03-19 12:31:10|usa_0018|C|144|202112|202112|141|198612|202203|19.2|5.69|2.64|-1.75|1.98|1.63|1.75|0.62|2|1.4|5.24|14.45|2.5|3.56|4.91|4.45|0|0|1.34|1.91|1.67|0.48|676872582075|1.31723E+12|195104375969|541329000000|0|-126165610400|113802770720|114797495000|1761508070|57.35|-22.33|223444
2022-03-19 12:31:14|usa_0019|HD|152|202112|202112|128|198912|202112|27.75|24.51|1.57|2.78|1.49|2.57|20.82|369.81|0.45|-23.64|3.52|5.33|1.29|1.84|19.69|42.14|3.81|6|1.7|0.95|1.08|1.31|0|0|2062844030|2343000000|31167000000|420957901600|0|0|0||0|504800
2022-03-19 12:31:18|usa_0020|INTC|152|202112|202112|129|198912|202203|21.22|9.76|3.41|2.57|3.66|2.46|3.62|2.03|0.16|0.4|4.67|3.7|1.72|2.97|19.51|16.08|3.13|4|1.56|1.69|1.3|-0.64|0|0|10987240741|28413000000|63245000000|202904400000|193121500000|194212850000|1879046879|47.45|-25.54|121100
2022-03-19 12:31:22|usa_0021|GILD|126|202112|202112|81|200112|202203|42.38|12.05|18.56|3.47|19.48|2.75|7.71|3.54|0.61|1.27|6.07|4.9|3.42|4.81|9.16|12.68|3.56|4|2.98|1.7|0.89|-0.46|0|0|5044685825|6520000000|5121000000|94675947700|74512680000|74988040000|789207426|59.42|-7.27|14400
2022-03-19 12:31:26|usa_0022|CMCSA|152|202112|202112|94|199809|202203|130.63|15.48|3.43|2.58|2.66|1.88|2.78|2.21|0.63|0.99|0.81|2.78|1.05|2.13|2.75|7.23|2.81|4|1.43|1.47|1.18|0.58|0|0|3000964234|8711000000|54047000000|300709833400|212653833373|216348920000|1086451359|46.91|-16.04|189000
2022-03-19 12:31:30|usa_0023|GOOGL|73|202112|202112|70|200409|202203|41|24.26|7.51|6.49|8.51|7.16|6.39|7.15|0.04|0.05|0.31|2.63|0|0|18.36|30.3|4.68|5|0.69|0.31|1.09|1.53|0|0|58405092775|139649000000|110557000000|1.672695974E+12|1.80263104371E+12|1.83086891743E+12|5121218999|2722.51|34.69|156500
2022-03-19 12:31:33|usa_0024|GOOG|73|202112|202112|32|201403|202203|31.62|24.38|5.64|6.53|6.54|7.2|4.75|7.19|0.04|0.05|1.16|2.64|0|0|18.36|30.3|0|0|0.4|0.23|0.99|1.63|0|0|58405092775|139649000000|110557000000|1.6816323059E+12|1.81158291963E+12|1.83996102279E+12|4319204028|2736.03|34.37|156500
2022-03-19 12:31:35|usa_0025|IBM|152|202112|202112|125|199012|202203|24.24|20.28|1.74|2.8|1.52|2.03|5.53|6.13|1.54|2.74|5.86|7.45|2.63|5.09|14.17|7.46|3|3|1.36|2.67|1.12|0.49|0|0|8955947761|7250000000|8915000000|160343155600|115635312936|116737859064|629663744|128.76|3.65|307600
2022-03-19 12:31:39|usa_0026|PEP|152|202112|202112|149|198412|202203|24.67|29.65|2.34|3.27|2.13|2.85|7.29|14.04|1.35|2.51|4.05|2.84|2.07|2.64|16.38|13.28|3.55|5|0.62|0.89|0.69|1.17|0|0|4183471324|5988000000|24427000000|259666053400|225138570000|226603680000|997498221|162.79|22.83|309000
2022-03-19 12:31:42|usa_0027|AMZN|104|202112|202112|73|200312|202203|250.53|49.78|4.96|3.39|4.78|3.54|119.31|11.87|3.86|0.35|-0.26|-0.13|0|0|-2.27|21.3|3.01|3|5.68|0.7|1.93|0.74|0|0|13649927406|96049000000|216363000000|1.5937232784E+12|1.64153009E+12|1.67055518E+12|12954861193|3225.01|6.51|1608000
2022-03-19 12:31:46|usa_0028|ORCL|153|202112|202112|127|199003|202112|27.19|23.12|4.99|6.17|5.29|5.11|9.95|47.68|0.27|-9.02|6.7|12.52|1.27|1.73|25.39|9.7|3.14|4|1.01|0.71|1.31|1.24|0|0|17803353874|23389000000|8609000000|258196960000|0|0|0||0|132000
2022-03-19 12:31:50|usa_0029|CSCO|138|202112|202112|126|199006|202112|42.36|20.86|6.04|4.39|6.67|4.68|7.3|5.54|0.34|0.29|6.56|5.74|2.85|2.64|22.07|22.62|3.03|4|1.75|1.04|1.45|1.55|0|0|21894633152|21113000000|2140000000|238073642200|0|0|0||0|79500
2022-03-19 12:31:53|usa_0030|V|63|202112|202112|54|200809|202203|34.97|36.28|12.58|18.36|12.96|19.3|6.97|13.85|0.3|0.58|2.93|3.09|0.64|0.63|12.55|22.53|3.96|3|1.75|1.11|0.87|1.08|0|0|7796579508|15921000000|2908000000|467680360100|474627317600|473058490000|1962672661|219.11|-0.7|21500
2022-03-19 12:31:55|usa_0031|WMT|152|202112|202112|128|198912|202112|25.44|47.95|0.89|0.73|0.81|0.68|5.32|4.66|0.62|0.46|2.69|4.48|1.24|1.57|13.15|10.53|3.71|5|0.88|0.46|0.68|0.92|0|0|4858023358|14760000000|112624000000|419770953100|0|0|0||0|2300000
2022-03-19 12:31:59|usa_0032|PM|64|202112|202112|56|200803|202203|17.54|16.11|5.3|5.44|4.57|4.66|128.19|1328.82|3.04|-2.75|6.53|5.91|4.66|5.22|36.13|45.2|6.09|5|0.87|0.6|0.91|1.37|0|0|3610034483|4496000000|6168000000|170736830400|145560963000|146296200000|734396808|93.9|3.69|69600
2022-03-19 12:32:02|usa_0033|AMGN|152|202112|202112|128|199003|202203|50.48|22.91|7.61|6.04|7.88|5.21|6.84|19.64|0.78|4.97|6.16|7.25|2.32|3.06|17.03|13.95|2.84|4|1.79|2.16|0.97|0.47|0|0|9831341912|8037000000|5184000000|156870195800|131898375000|133245000000|881924384|236.25|-3.34|24200
2022-03-19 12:32:05|usa_0034|CVS|152|202112|202112|145|198512|202203|24.53|18|0.66|0.63|0.58|0.49|2.55|1.88|0.45|0.75|3.12|6.72|1.83|1.91|8.4|5.95|2.98|3|1.64|1.23|0.91|0.63|0|0|2621735294|12525000000|32018000000|184789365900|141850600000|143567400000|658886409|107.3|44.07|300000
2022-03-19 12:32:09|usa_0035|UNH|148|202112|202112|145|198512|202203|20.16|27.99|1.01|1.76|1.04|1.7|3.93|6.64|0.49|0.64|3.07|1.79|0.58|1.15|17.33|14.49|3.59|4|1.55|0.56|0.97|2.04|0|0|7298790784|23907000000|8969000000|503022852500|476258920000|483850720000|1605196729|506.12|39.79|350000
2022-03-19 12:32:12|usa_0036|QCOM|129|202112|202112|115|199306|202203|132.08|17.64|6.56|4.94|7.02|4.89|8.18|15.31|0.99|1.39|5.07|3.29|2.03|1.77|11.89|40.61|3.03|5|3.13|1.29|1.5|-0.04|0|0|7905932415|11310000000|4723000000|177986730000|173238750000|175856580000|1668243920|153.99|18.68|45000
2022-03-19 12:32:15|usa_0037|SLB|152|202112|202112|136|198803|202203|43.53|30.1|2.79|2.94|2.72|2.47|3.66|3.74|0.46|0.95|2.39|3.37|2.23|1.26|8.27|6.43|1.56|2|1.39|1.53|1.2|0.18|0|0|3122716843|3139000000|6982000000|67481813800|55756354941|57290660000|766450128|39.73|45.8|92000
2022-03-19 12:32:19|usa_0038|BA|152|202112|202112|120|198912|201912|32.21|50.06|0.95|2.48|0.93|1.82|44.62|1638.42|2.91|-3.86|4.08|2.75|2.1|3.84|16.35|-9.21|1.72|1|1.31|1.51|1.02|0.26|0|0|7028429630|16244000000|10918000000|154250851400|113560961525|113711851000|1854193651|192.83|-24.69|142000
2022-03-19 12:32:24|usa_0039|MDT|153|202112|202112|143|198603|202112|31.52|28.51|4.84|4.81|4.76|4.41|4.99|2.64|0.37|0.48|2.2|3.96|1.24|2.39|15.29|6.26|2.86|3|1.09|0.86|0.73|0.58|0|0|4502773529|11221000000|5251000000|152989113900|0|0|0||0|90000
2022-03-19 12:32:28|usa_0040|MMM|152|202112|202112|129|198912|202203|20.2|14.66|2.51|2.75|2.41|2.46|5.45|5.63|0.56|1.15|4.7|5.94|2.71|4|19.44|18.31|3.35|4|1.09|1.63|0.89|1.07|0|0|1954774436|4765000000|10287000000|97374552000|84816124560|86010768000|610180041|148.32|-22.35|95000
2022-03-19 12:32:32|usa_0041|UTX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:32:33|usa_0042|ACT|4|202112|202112|1|202112|202203|6.66|6.86|-1.32|-1.23|3.09|3.18|0.85|0.87|0.18|0.18|0|0|0|0|10.83|10.83|0|0|0|0|0|0|0|0|5632774000|5692167000|0|-1377386700|3574338000|3577498800|2913361|21.95|0|503
2022-03-19 12:32:33|usa_0043|BMY|140|202112|202112|125|199012|202203|28.84|22.76|3.87|3.93|3.82|3.44|6.28|4.31|0.48|1.24|4.05|7.89|3.53|2.83|21.57|8.38|3.31|4|1.15|0.94|0.83|1.14|0|0|5384892308|17221000000|6968000000|182195203100|152906060000|157735420000|1168541499|71.02|13.94|32200
2022-03-19 12:32:38|usa_0044|MO|152|202112|202112|129|198912|202203|10.49|38.86|2.37|5.56|1.91|4.52|7.23|27.6|1.77|-17.46|17.26|9.65|13.51|6.81|22.09|8.25|2.73|4|0.88|0.66|0.74|0.91|0|0|2442659559|4544000000|1553000000|117415857300|94221715008|94729440000|505715463|51.68|2.2|6000
2022-03-19 12:32:42|usa_0045|BIIB|152|202112|202112|122|199109|202203|53.14|20.05|5.92|3.11|7.57|2.84|3.99|2.81|0.22|0.67|5.73|5.19|0|0|13.26|8.56|3.44|5|2.12|1.67|1.41|0.62|0|0|1279339985|3802500000|3791800000|34186131200|30659790000|30764075000|236265864|208.57|-20.48|9610
2022-03-19 12:32:45|usa_0046|UNP|152|202112|202112|149|198412|202203|18.35|26.26|2.82|8.94|2.21|7.85|2.59|11.75|0.86|2.08|3.25|6.07|2.65|1.72|8.9|15.09|2.05|2|1.2|1.35|1.01|2.11|0|0|767823529|1006000000|56658000000|194821446700|166942113044|167741308000|1020326213|261.32|21.34|32124
2022-03-19 12:32:50|usa_0047|ABBV|44|202112|202112|37|201212|202203|24.42|24.68|5.2|6.23|4.25|5.03|22.93|20.78|3|5.96|5.7|11.57|3.84|3.34|17.09|11.92|5.95|4|1.87|0.94|1.28|1.59|0|0|9191253325|12249000000|5130000000|350084605000|281519361840|283376000000|1250556527|159.2|53.42|50000
2022-03-19 12:32:51|usa_0048|MCD|152|202112|202112|129|198912|202203|18.8|23.8|3.45|8.98|2.88|7.73|4.92|153.06|-0.09|-7.74|4.8|2.6|2.1|2.24|14.15|25.46|2.68|3|0.91|0.85|0.87|0.59|0|0|1473325735|4709200000|38272600000|208570756500|177947616000|179548380000|945343373|238.92|7.19|200000
2022-03-19 12:32:57|usa_0049|CELG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:32:57|usa_0050|MA|79|202112|202112|64|200603|202203|46.71|39.96|10.3|18.44|10.72|18.39|21.36|46.8|0.66|1.9|2.58|2.09|0.42|0.52|32.62|42.6|6.67|5|2.51|0.55|1.18|0.89|0|0|4938574986|7894000000|1907000000|348311712900|343088200000|345188740000|1630946032|350.09|-4.61|24000
2022-03-19 12:32:59|usa_0051|WBA|152|202109|202109|126|199006|202112|38.45|6.13|0.77|0.4|0.8|0.3|3.82|1.52|0.29|0.53|3.05|5.45|1.56|4.12|14.89|16.91|3.61|6|1.47|2.36|0.84|1.13|0|0|1325871852|4135000000|34121000000|53815206500|0|0|0||0|315000
2022-03-19 12:33:04|usa_0052|GS|92|202109|202109|89|199909|202112|13.74|5.82|7.99|3.19|2.64|2.11|1.62|1.18|4.07|2.91|1.48|0.66|1.15|2.1|2.78|5.23|0|0|1.72|1.46|1.57|1.36|107753600000|364227000000|58107670330|261061000000|20386000000|185944845700|116711845740|121746450000|1070406128|345.38|-0.75|43900
2022-03-19 12:33:07|usa_0053|COP|152|202112|202112|129|198912|202203|16.65|16.44|1.28|3.12|0.97|2.89|1.59|2.85|0.8|0.44|5.32|5.43|3.93|1.99|7.41|13.38|1.78|3|1.41|1.15|0.92|-0.71|0|0|2717540741|6591000000|64911000000|142775879200|129703392840|131536540800|1015841980|99.6|86.59|9900
2022-03-19 12:33:11|usa_0054|HON|152|202112|202112|146|198509|202203|26.38|24.59|1.52|4.14|1.4|3.97|3.75|7.19|0.71|1.06|3.68|4.38|2.54|1.96|11.48|14.03|2.21|3|0.78|0.73|1.21|1.32|0|0|3613992593|11523000000|5562000000|142232996600|133344256000|135447232000|802834617|194.72|-9.44|99000
2022-03-19 12:33:15|usa_0055|AIG|152|202112|202112|149|198412|202203|29.55|5.65|1.3|-4.05|1.43|1.02|2.09|0.76|0.98|0.46|1.56|11.29|3.19|2.1|3.46|9.33|0|0|1.93|1.02|1.33|1.08|10066815663|126376000000|133422800591|292757000000|35539000000|-209428325400|49964492022|51663939505|340577531|61.03|27.62|36600
2022-03-19 12:33:18|usa_0056|LOW|152|202112|202112|128|198912|202112|24.13|20.71|1|1.89|0.9|1.72|10.09|302.67|0.35|-5.13|3.02|9.08|1.15|1.26|12.23|36.51|3.72|6|1.87|1.07|1.36|1.35|0|0|1169612248|1404000000|23179000000|182347500000|0|0|0||0|340000
2022-03-19 12:33:22|usa_0057|USB|152|202112|202112|129|198912|202203|17.24|11.08|6.7|-1.27|5.71|3.71|5.28|1.73|1.71|0.76|2.86|8.42|2.5|3.11|7.99|7.76|0|0|1.01|0.75|0.89|0.79|154424364577|456083000000|34305401246|161311000000|3305000000|-28868031200|83862379366|83890520000|474604943|56.53|0.46|68796
2022-03-19 12:33:26|usa_0058|EBAY|96|202112|202112|93|199812|202203|168.54|2.77|8|3.21|17.9|3.44|6.1|3.37|0.62|0.93|16.11|18.03|1.27|1.36|15.24|81.9|3.59|4|2.98|3.95|1.69|0.83|0|0|4420990905|7323000000|1525000000|34665369000|33275880000|34620360000|473328535|56.02|-4.89|10800
2022-03-19 12:33:29|usa_0059|SBUX|125|202112|202112|118|199209|202203|120|24.15|3.39|3.75|3.87|3.49|9.16|67.38|0.08|-1.75|3.99|4.23|1.54|2.1|19.39|57.09|3.5|4|4.4|1.01|0.97|0.73|0|0|1274176438|4056800000|14601400000|113802580000|103066880000|105423360000|896070429|89.6|-16.74|383000
2022-03-19 12:33:33|usa_0060|AXP|152|202112|202112|133|198812|202203|18.22|19.09|3.31|3.77|2.04|3.5|3.62|6.53|3.5|1.84|4.5|8.04|2.04|0.9|5.38|12.41|0|0|1.12|1.14|1.21|1.04|31949325581|84382000000|15301201550|22999000000|4988000000|162729185600|145137920000|146663680000|921717223|190.72|33.76|64000
2022-03-19 12:33:37|usa_0061|TWX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:33:37|usa_0062|LLY|152|202112|202112|129|198912|202203|29.47|47.54|4.69|10.14|4.48|9.26|8.89|30.51|0.82|1.88|3.31|1.71|2.74|1.23|18.37|23.26|3.41|5|1.16|0.5|0.61|0.44|0|0|3282228889|3908600000|8985100000|287084819800|274308748920|262219527360|845585117|287.64|56.39|35000
2022-03-19 12:33:41|usa_0063|ABT|152|202112|202112|125|199012|202203|23.2|31.08|2.41|5.2|2.2|5.09|3.13|6.03|0.51|0.5|5.52|2.25|4.01|1.49|17.35|13.41|2.81|4|0.74|0.48|0.68|0.82|0|0|3427754963|10249000000|8959000000|223961407600|216011865390|218226594050|711196049|122.45|3.67|113000
2022-03-19 12:33:45|usa_0064|NKE|152|202109|202109|127|199003|202112|36.52|36.18|1.81|4.54|1.9|4.77|5.27|14.47|0.23|0.63|3.17|1.53|1.16|0.83|20.23|30.14|3.89|8|1.54|0.67|0.94|1.55|0|0|2604477612|15103000000|7829000000|210248873200|0|0|0||0|73300
2022-03-19 12:33:49|usa_0065|UPS|92|202112|202112|89|199912|202203|37.39|14.96|1.83|2.08|1.75|1.98|22.21|13.42|4.09|1.54|4.23|2.45|2.42|2.08|17.97|40.29|4.42|4|1.35|0.82|0.89|2.38|0|0|4655707865|10593000000|37037000000|202632621900|191142666000|192966840000|690003149|219.78|37.19|534000
2022-03-19 12:33:52|usa_0067|COST|153|202112|202112|126|199006|202112|26.66|45.23|0.49|1.16|0.5|1.19|4.62|12.81|0.38|0.34|3.06|0.88|1.02|0.56|11.66|21.71|3.37|5|2.17|1|0.85|1.06|0|0|3366397148|12296000000|26892000000|243723960800|248803960805|249753596600|1390828584|561.35|73.8|288000
2022-03-19 12:33:56|usa_0068|FOXA|18|202112|202112|12|201903|202203|12.48|16.68|1.9|1.97|1.69|1.75|1.94|2.04|0.71|0.71|4.89|6.46|1.34|1.17|10.33|7.51|0|0|3.45|2.92|0.91|0.01|0|0|3820733333|4255000000|2126000000|26719829300|23061518724|23418510000|170865795|40.87|-4.69|9000
2022-03-19 12:33:58|usa_0070|CL|152|202112|202112|149|198412|202203|28.57|28.2|2.72|3.87|2.53|3.52|52.23|99.64|-0.91|11.9|4.11|3.94|2.12|2.49|24.62|25.21|3.94|6|1.15|1.03|0.72|0.89|0|0|532746617|832000000|3730000000|67458175800|60682677660|61095640000|355481299|72.2|-5.09|33800
2022-03-19 12:34:02|usa_0071|MDLZ|84|202112|202112|81|200112|202203|20.47|20.23|2.55|3.52|2.02|3.03|2.16|3.02|0.66|0.68|4.71|4.47|2.52|2.16|7.12|9.11|2.4|2|1|0.7|0.79|1.26|0|0|1483488095|3546000000|9271000000|101177055300|85599192055|86544570000|523900181|61.51|6.22|79000
2022-03-19 12:34:05|usa_0072|TXN|152|202112|202112|129|198912|202203|39.69|21.8|3.36|8.96|3.53|9.17|4.73|12.48|0.33|0.58|3.79|2.21|1.46|2.41|17.54|42.8|3.28|5|1.81|2.01|1.52|-0.24|0|0|2876985185|9739000000|5141000000|164332832700|166412400000|168573600000|1156844753|180.1|3.29|31000
2022-03-19 12:34:09|usa_0073|F|152|202112|202112|125|199012|202203|29.44|3.79|0.88|1.15|0.2|0.5|1.77|1.39|2.74|2.85|-0.23|4.96|6.81|1.19|2.1|9.66|1.46|1|3.35|1.75|1.28|-0.78|0|0|30472794030|49593000000|37139000000|156113614500|69480060000|68367300000|1501293105|16.86|34.99|183000
2022-03-19 12:34:14|usa_0075|OXY|151|202112|202112|129|198912|202203|38.68|36.28|2.32|3.41|1.78|2.07|1.88|4.97|0.82|1.43|1.53|6.78|4.68|0.28|6.35|4.44|1.79|2|1.61|3.61|1.03|-0.56|0|0|1417192593|2764000000|60656000000|88557759400|52532361128|54699024000|2434295238|56.24|111.27|11678
2022-03-19 12:34:17|usa_0076|ACN|81|202109|202109|78|200206|202112|21.15|32.59|1.74|3.59|2|3.76|14.48|9.97|0.04|0|5.53|2.18|1.71|1.15|44.54|31.45|5.09|7|1.13|0.64|1.14|2.12|0|0|4161123259|5644085000|4811130000|192923686200|0|0|0||0|674000
2022-03-19 12:34:21|usa_0077|SPG|116|202112|202112|109|199412|202203|45.86|19.13|10.65|13.34|6.01|8.4|16.45|12.95|6.11|7.51|1.26|2.98|5.34|5.73|4.01|7.58|2.52|2|2.74|3.5|0.74|0.78|0|0|934091449|533936000|504119000|68250450700|42996588464|42996588464|321790495|130.84|12|3300
2022-03-19 12:34:24|usa_0078|HPQ|152|202112|202112|125|199009|202112|9.45|6.43|0.53|0.66|0.54|0.66|1.23|0.62|-0.28|-3.03|9.91|18.2|2.64|2.26|24.82|167.53|2.59|5|1.32|4.15|1.5|1.23|0|0|7235318519|3399000000|3793000000|42628052500|0|0|0||0|51000
2022-03-19 12:34:28|usa_0079|DOW|16|202112|202112|12|201903|202203|15.07|7.45|1.2|1.04|0.88|0.85|2.46|2.52|1.08|0.76|6.6|8.28|5.36|4.49|4.66|20.09|2.91|3|1.5|1.91|1.5|0.7|0|0|3392076923|2988000000|21967000000|57251009300|45870082567|46374487000|384905751|62.39|-3.6|35700
2022-03-19 12:34:29|usa_0080|GM|52|202112|202112|46|201009|202203|12.02|6.69|0.68|1.2|0.37|0.52|1.39|1.09|1.53|1.83|6.19|6.97|4.42|3.63|14.99|5.97|1.96|1|2.6|1.78|1.32|-1|0|0|27574857143|28676000000|79044000000|151898414700|67230000000|65930220000|863582581|44.82|-24.38|157000
2022-03-19 12:34:31|usa_0082|KMI|49|202112|202112|44|201103|202203|109.03|22.26|6.25|4.36|2.96|2.37|2.59|1.28|2.07|1.07|4.73|7.54|4.96|6.22|1.37|2.72|2.2|2|1.88|1.31|0.79|0.26|0|0|629859574|1140000000|35653000000|72420532700|39361916440|39389840000|335578651|17.36|10.15|10529
2022-03-19 12:34:32|usa_0083|MS|148|202109|202109|144|198512|202112|13.57|11.81|5.79|4.1|1.83|3.05|1.6|1.73|3.7|2.31|3.75|6.11|2.68|2.58|3.24|4.4|0|0|1.17|1.11|1.76|0.95|72290698276|347574000000|58080654198|189668000000|16000000|231309818600|168902818590|169158880000|1146877468|94.82|12.96|75000
2022-03-19 12:34:37|usa_0084|LMT|112|202112|202112|108|199503|202203|19.43|18.73|1.22|1.85|1.02|1.76|25.09|10.59|3.36|1.07|4.81|7.43|2.34|2.53|20.3|31.78|1.83|3|1.55|0.99|0.59|0.76|0|0|2271821782|3604000000|7597000000|124132278200|115494780000|116815938000|1320745699|426.18|18.9|114000
2022-03-19 12:34:39|usa_0085|DUK|152|202112|202112|129|198912|202203|15.08|21.27|3.82|6.03|1.66|3.22|1.22|1.71|1.03|1.36|2.02|2.97|6.61|3.73|4.49|3.39|1.49|1|2.02|0.67|0.34|1.14|0|0|870092793|343000000|112674000000|151419089400|80783450000|80783450000|336214854|105.05|13.78|27605
2022-03-19 12:34:43|usa_0086|TMO|152|202112|202112|129|198912|202203|30.7|30.29|2.56|6.66|2.14|5.96|2.24|5.65|0.61|0.85|0.17|-0.13|0.38|0.18|5.69|12.8|2.19|4|2.88|0.64|1.1|0.23|0|0|1139876104|4477000000|8333000000|261024177500|232357478514|233868730000|917414069|589.09|32.16|130000
2022-03-19 12:34:48|usa_0089|TGT|152|202112|202112|140|198612|202112|18.15|15.67|0.77|1.03|0.6|1.02|3.15|8.1|1.19|0.9|3.79|8.72|1.76|1.43|9.01|26.04|3.55|5|2.32|1.9|0.97|1.17|0|0|1198119259|5911000000|30737000000|109539949900|0|0|0||0|450000
2022-03-19 12:34:52|usa_0090|EOG|132|202112|202112|125|199012|202203|219.95|14.51|4.91|3.43|4.37|3.44|2.99|3.06|0.42|0.22|-0.27|5.6|0.71|1.72|9.91|17.7|2.56|5|2.03|0.87|0.97|-0.06|0|0|651593078|5209000000|28426000000|67441543400|67773594360|67627200000|657983112|115.8|68.07|2800
2022-03-19 12:34:57|usa_0091|DHR|152|202112|202112|137|198712|202203|26.73|33.9|2.26|7.87|2.01|7.28|2.4|4.99|0.52|0.49|-0.92|0.19|0.3|0.29|10.66|10.07|2.59|3|1.9|0.6|0.97|0.7|0|0|1259525135|2586000000|3790000000|231886876200|208915850000|215636220000|770102324|292.19|35.3|80000
2022-03-19 12:35:02|usa_0092|MCK|111|202112|202112|108|199503|202203|109.49|33.64|0.19|0.19|0.17|0.18|2.75|4.73|-3|-4.97|3.15|6.9|1.3|0.61|7.42|21.39|2.29|3|1.94|1.11|0.8|0.66|0|0|1934850467|2754000000|3645000000|48858211500|44797211520|45335980000|403116190|299.05|59.08|76000
2022-03-19 12:35:06|usa_0093|FDX|153|202112|202112|149|198409|202112|31.41|11.67|0.84|0.79|0.72|0.65|2.33|2.35|0.6|0.84|1.22|5.47|0.67|1.26|7.71|11.39|3.15|5|1.68|1.21|1.02|1.63|0|0|1605069219|6065000000|53981000000|72051538500|0|0|0||0|564000
2022-03-19 12:35:09|usa_0094|CAT|152|202112|202112|129|198912|202203|33.63|18.66|1.53|2.88|1|2.38|3.54|7.18|2.45|2.29|2.94|4.43|2.22|1.97|5.89|12.04|1.98|3|2.3|0.89|1.25|1.22|0|0|2852058824|9254000000|12090000000|146871040200|118383040171|120042494000|934909824|220.91|-4.24|107700
2022-03-19 12:35:13|usa_0095|PNC|152|202112|202112|129|198912|202203|14.87|15.21|4.3|1.22|2.95|4.3|1.62|1.45|1.84|0.55|2.38|6.29|3.44|2.54|4.78|6.39|0|0|1.57|1.29|1.04|0.87|129874913846|457278000000|25410056154|88280000000|623000000|23284222800|81047400000|82205220000|493407186|192.97|7.29|51257
2022-03-19 12:35:17|usa_0096|MET|88|202112|202112|85|200012|202203|21.62|9.36|-1.6|-4.56|0.69|0.92|0.88|0.84|0.4|0.26|2.13|11.62|2.39|2.81|6.01|7.51|0|0|1.59|0.93|1.27|0.66|9077000000|6416000000|180317308642|367497000000|5426000000|-293323397200|56508233535|57847095000|359756539|68.45|10.83|43000
2022-03-19 12:35:21|usa_0097|TJX|144|202112|202112|129|198909|202112|34.38|31.53|1|1.73|1.01|1.86|7.3|12.75|0.52|0.56|4.06|4.37|1.37|1.51|26.98|31.38|3.8|5|2|0.59|0.96|0.94|0|0|1312358992|6226800000|14124700000|78763520500|0|0|0||0|320000
2022-03-19 12:35:25|usa_0098|BLK|92|202112|202112|89|199912|202203|23.99|19.33|5.3|5.76|5.4|5.89|3.31|2.98|0.24|0.2|3.6|2.84|2.13|2.34|12.6|13.05|1.25|1|0.92|0.98|1.16|1.81|0|0|3333710689|9323000000|2383000000|111619996200|112032654855|114156248823|703114414|738.59|2.05|18400
2022-03-19 12:35:28|usa_0099|BK|152|202112|202112|125|199012|202203|16.64|12.6|-1.68|-5.93|3.43|2.87|2.22|1.11|0.91|0.62|3.31|12.22|2.73|2.54|6.55|5.29|0|0|1.48|0.87|1.28|1.93|127595825000|319694000000|83010880469|166807000000|3431000000|-92720345700|42056804420|42753367200|357212888|52.3|11.99|49100
2022-03-19 12:35:32|usa_0100|COF|112|202112|202112|109|199412|202203|15.49|5.15|3.03|2.35|1.95|2.02|2.11|0.94|2.06|0.69|-0.58|13.97|1.08|1.59|4.74|12.33|0|0|3.49|1.15|1.51|0.54|115181786183|310980000000|21083582028|27890000000|4210000000|71495100600|57199383285|58614861000|433237857|138.21|7.72|50767
2022-03-19 12:35:35|usa_0101|NEE|152|202112|202112|129|198912|202203|25.35|45.51|3.86|13.14|2.14|9.52|2.17|4.35|1.19|1.47|0.97|0.93|4.09|1.92|5.91|3.64|1.63|1|1.64|0.92|0.33|0.97|0|0|510826786|639000000|99348000000|224326305700|161692310000|162672513000|843186696|82.37|15.8|15000
2022-03-19 12:35:39|usa_0102|APC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:35:40|usa_0104|PSX|45|202112|202112|40|201203|202203|17.35|26.61|0.44|0.43|0.37|0.31|1.79|1.8|0.44|0.74|6|5.15|3.35|4.62|10.06|3.65|5.12|2|1.68|2.28|1.24|0.69|0|0|2973076923|3147000000|22435000000|48015235600|34516924420|34707878040|407682377|78.76|-3.21|14000
2022-03-19 12:35:42|usa_0106|ANTM|82|202112|202112|79|200206|202203|14.87|19.34|0.56|0.77|0.63|0.85|1.82|3.2|0.49|0.64|5.26|2.28|1.43|0.98|9.02|10.66|0|0|2.52|0.81|0.71|1.88|0|0|15924644304|31147000000|3919000000|107300329300|115571230014|117401712000|574738312|478.02|35.29|98200
2022-03-19 12:35:44|usa_0107|ADP|152|202112|202112|131|198906|202203|25.37|33.23|3.2|5.98|3.29|5.97|5.85|17.86|0.22|0.59|3.8|3.18|1.7|1.84|21.05|33.74|1.65|2|1.04|1.17|0.8|1.15|0|0|1391035316|1745000000|1116600000|91420625500|90255676000|90599180000|443524393|214.69|15.39|56000
2022-03-19 12:35:49|usa_0108|CRM|76|202112|202112|71|200403|202112|644.42|125.01|8.8|8.54|9.12|8.26|10.74|3.9|0.21|0.18|-0.52|-0.69|0|0|3.48|2.46|5.07|3|5.49|1.22|1.79|0.73|0|0|2514401521|10537000000|5695000000|223869100000|0|0|0||0|73541
2022-03-19 12:35:52|usa_0109|GD|152|202112|202112|145|198512|202203|14.02|19.93|1.02|1.92|0.97|1.69|2.61|3.62|0.39|0.65|5.89|6.05|2.16|2.07|16.17|11.21|1.87|2|1.24|0.72|0.82|1.17|0|0|1407327941|1603000000|5417000000|73826410500|63916659807|64640756180|430710785|230.23|28.45|103100
2022-03-19 12:35:55|usa_0110|D|152|202112|202112|129|198912|202203|26.02|20.42|4.12|7.73|2.07|4.71|2.29|2.58|1.65|1.49|1.59|2.22|4.99|3.15|4.07|4.95|1.55|1|1.79|0.79|0.29|1.43|0|0|353008182|283000000|59774000000|107947368600|65828700000|65926224000|283592486|81.27|10.57|17100
2022-03-19 12:35:59|usa_0111|DTV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:36:00|usa_0112|KMB|152|202112|202112|129|198912|202203|34.04|22.55|1.9|2.53|1.67|2.11|31.51|79.23|0.13|16.68|5.1|3.94|3.06|3.79|16.66|19.05|3.13|4|1.24|2|0.61|0.45|0|0|432266912|270000000|8097000000|49252640300|40702280000|41089000000|235426858|120.85|-8.72|45000
2022-03-19 12:36:04|usa_0113|AMT|100|202112|202112|61|200612|202203|105.24|42.77|14.29|16.66|11.21|11.75|7.28|21.76|2.27|8.51|-0.25|-2.76|1.71|2.15|0.99|6.23|2.04|2|3.77|1.01|0.94|1.62|0|0|541942171|1949900000|29009100000|155858440500|110538383160|110892719490|486724176|242.53|9|6378
2022-03-19 12:36:07|usa_0114|EMR|152|202112|202112|130|198909|202203|22.05|21.18|1.95|3.33|1.79|3.14|3.84|5.62|0.57|0.85|4.08|3.06|2.71|2.1|13.36|16.14|3.05|4|1.02|1.03|1.19|1.29|0|0|1288218519|4726000000|4221000000|61690000000|57618000000|58015700000|387164187|97|8.43|86700
2022-03-19 12:36:11|usa_0115|SO|152|202112|202112|129|198912|202203|15.74|30.37|3.28|5.57|1.55|3.14|1.88|2.59|1.38|1.91|2.35|2.73|7.06|3.88|5.19|2.84|1.63|1|1.49|1.07|0.26|1.19|0|0|798468339|1798000000|93462000000|128739215600|72111800000|72860130000|455270200|68.03|12.63|27300
2022-03-19 12:36:15|usa_0116|KR|148|202112|202112|141|198609|202112|36.93|25.61|0.33|0.37|0.21|0.3|3.77|4.3|0.53|1.42|2.53|6.55|2.12|1.45|8.48|7.5|3.96|6|2.97|4.73|0.79|0.87|0|0|798676984|2903000000|30484000000|50986320000|40525320000|41474260000|489784399|55.82|60.91|465000
2022-03-19 12:36:20|usa_0117|HAL|152|202112|202112|129|198912|202203|859.42|22.11|1.36|2.52|1.25|2.1|3.02|4.82|0.6|1.36|2.37|1.08|2|0.71|5.94|9.66|1.65|2|2.66|1.58|1.29|0.45|0|0|1502513433|3044000000|5260000000|38489516900|32291840000|32255800000|561933311|36.04|62.56|40000
2022-03-19 12:36:24|usa_0119|CTSH|96|202112|202112|93|199812|202203|34.43|22.65|4.35|2.49|4.88|2.62|6.87|4.01|0.11|0.06|5.47|3.5|1.2|1.08|22.67|17.8|4.32|5|2.61|1.39|1.42|1.17|0|0|1914677819|2719000000|2104000000|46055331900|48153000000|48428160000|311668091|91.72|20.05|330600
2022-03-19 12:36:27|usa_0120|BAX|152|202112|202112|141|198612|202203|17.12|31.27|1.84|4.26|1.58|3.14|2.59|4.38|0.82|1.95|5.41|-2.53|3.62|1.42|11.28|7.49|2.66|3|1.09|1|0.78|0.4|0|0|1619741606|2951000000|5808000000|54494469600|39687810448|39955600000|253279448|79.12|-0.93|60000
2022-03-19 12:36:31|usa_0121|ADBE|144|202109|202109|129|198909|202112|43.6|47.85|6.86|13.89|7.44|14.27|8.33|14.93|0.21|0.28|2.39|1.15|0.42|0.07|22.4|26.65|3.47|8|4.01|1.6|1.37|1.51|0|0|1928375414|5798000000|2116000000|219232572300|0|0|0||0|25988
2022-03-19 12:36:34|usa_0122|LYB|49|202112|202112|41|201112|202203|10.83|6.12|1.07|0.95|0.92|0.74|3.74|2.83|0.95|0.98|10.42|8.16|3.85|4.41|20.39|22.99|3.98|3|1.6|1.57|1.37|0.8|0|0|2588851064|1481000000|16502000000|43745023300|33754413452|34211620000|274129418|102.43|-5.25|19100
2022-03-19 12:36:36|usa_0123|WMB|152|202112|202112|149|198412|202203|47.19|25.37|4.64|5.92|1.84|3.61|2.77|3.36|1.99|2.07|-1.24|5.45|3.89|5.26|2.95|4.07|2.14|2|2.19|1.78|1.11|-0.03|0|0|865726786|1680000000|29258000000|62950549500|38223900000|38387051560|319320164|31.46|38.23|4783
2022-03-19 12:36:40|usa_0125|PRU|80|202112|202112|77|200212|202203|14.84|5.94|-1.91|-4.63|0.77|0.63|0.98|0.7|0.71|0.32|6|11.81|2.66|4.04|4.92|9.24|0|0|1.25|1.77|1.53|0.9|0|0|193148573333|391933000000|0|-328256520000|43359470349|43879584000|278609328|115.23|23.76|40916
2022-03-19 12:36:43|usa_0126|DAL|151|202112|202112|57|200712|202203|41.15|89.71|0.94|1.33|0.64|0.81|15.44|6.2|4.91|6.93|3.93|6.36|2.14|3.89|-2.81|0.92|2.27|1|3.32|3.51|1|-0.13|0|0|2863236641|11319000000|35986000000|39713554900|24113975400|24152880000|680679872|37.68|-23.38|83000
2022-03-19 12:36:46|usa_0128|REGN|128|202112|202112|70|200409|202203|49.47|9.52|12.41|4.4|13.58|4.79|6.64|3.97|0.44|0.11|-4.67|1.47|0|0|-6.13|48.04|4.17|6|4.14|1.51|1.4|0.93|0|0|727976790|5694700000|3482200000|70736747400|74544392312|77785596000|495921290|685.94|44.51|10368
2022-03-19 12:36:50|usa_0129|CI|152|202112|202112|149|198412|202203|21.67|15.3|-0.17|0.6|0.63|0.47|1.75|1.64|0.4|0.71|5.1|12.37|1.9|1.71|11.03|6.58|0|0|1.3|1.29|1.05|1.4|0|0|17600435156|6001000000|3995000000|105088073700|77882139680|78883194840|420940495|241.16|-1.09|73700
2022-03-19 12:36:54|usa_0130|ALXN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:36:54|usa_0131|YUM|96|202112|202112|93|199812|202203|16.57|23.37|2.99|6.99|2.52|5.59|16.91|151.98|0.13|-1.34|8.11|5.33|2.22|1.7|28.02|54.01|4.19|5|1.64|1.73|0.87|1.4|0|0|553218750|486000000|2016000000|46012792200|35255110000|36109040000|275246480|121.99|12.63|36000
2022-03-19 12:36:57|usa_0132|TRV|152|202112|202112|145|198512|202203|41.34|12.42|0.41|-0.91|0.98|1.3|1.28|1.51|0.25|0.25|5.71|7.93|2.85|1.95|9.04|10.23|0|0|10.14|1.72|0.94|1.16|0|0|31455604804|82407000000|349000000|-31572008800|43490772000|44356260000|295878504|180.31|14.97|30800
2022-03-19 12:37:02|usa_0133|GIS|152|202109|202109|144|198512|202112|19.24|18.6|1.97|2.83|1.55|2.23|13.12|4.27|2.1|1.33|5.21|5.63|3.07|3.03|13.77|9.84|2.57|4|1.76|2.24|0.48|0.26|0|0|488234815|1021000000|3291500000|52605727800|0|0|0||0|35000
2022-03-19 12:37:06|usa_0134|AAL|152|202112|202112|25|201312|202003|8.61|3.22|1.03|1.22|0.5|0.37|16.9|77.48|-11.89|-5.19|-0.68|-13.87|1.41|2.52|-6.38|-6.57|2.22|1|9.33|14.51|1.48|-0.53|0|0|3707231618|12431000000|37387000000|36502431700|10849437300|10866797000|853659304|16.75|-32.19|123400
2022-03-19 12:37:09|usa_0135|RTN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:37:09|usa_0136|SCHW|140|202112|202112|129|198912|202203|33.47|31.91|0.06|-13.44|4.72|9.22|5.07|3.68|0.37|0.42|2|0.26|0.83|0.82|14.65|7.6|0|0|2.64|0.84|1.83|1.36|92706607500|443778000000|43296293838|453029000000|4284000000|-248947695000|170390664000|171270000000|731134254|90|36.22|33400
2022-03-19 12:37:13|usa_0137|CSX|152|202112|202112|149|198412|202203|30.35|21.61|2.4|7.48|1.8|6.54|2.17|5.9|1.01|1.21|3.88|4.51|2.22|1.04|7.41|12.73|1.74|2|1.58|1.03|1.13|2.17|0|0|892786765|2316000000|33516000000|93701969100|79954620000|80462960000|641889867|36.31|17.75|20900
2022-03-19 12:37:16|usa_0138|JCI|152|202112|202112|126|199009|202203|38.21|29.83|0.82|2.24|0.73|1.94|1.61|2.67|0.61|0.47|6.85|3.94|17.27|1.87|7.63|5.89|2.03|3|1.28|0.98|1.1|1.11|0|0|393706716|1207000000|3213000000|54165915600|46110694878|46550295000|309803949|65.61|6.65|85300
2022-03-19 12:37:21|usa_0139|NOC|152|202112|202112|125|199012|202203|17.52|9.84|0.92|2.13|0.74|1.93|2.37|5.17|0.8|0.99|3.9|8.8|2.88|1.47|9.08|28.53|2.1|3|2.06|1.07|0.71|1|0|0|1397813433|3530000000|9549000000|76056808100|66881908980|67701690000|578358819|427.95|35.88|88000
2022-03-19 12:37:24|usa_0140|STT|152|202112|202112|129|198912|202203|17.37|12.39|-3.77|-6.8|3.11|2.91|2.51|1.28|0.88|0.49|1.52|6.03|1.5|2.45|7.9|6.6|0|0|1.36|1.63|1.42|2.02|90316400769|255035000000|56512553846|122387000000|2803000000|-74417635000|32546850404|33057059600|195355392|88.93|4.32|38784
2022-03-19 12:37:29|usa_0141|NSC|152|202112|202112|149|198412|202203|19.25|22.68|3.01|7.08|2.33|6.12|1.99|4.83|0.75|1.01|4.27|5.8|2.51|1.6|8.21|10.89|1.67|2|1.1|1.46|1.12|2.06|0|0|556612500|839000000|31653000000|78899022800|66003942324|66866139000|439824429|274.83|4.47|18100
2022-03-19 12:37:32|usa_0142|ETN|152|202112|202112|137|198712|202203|16.18|29.13|1.24|3.57|1|3.18|2.1|3.78|0.67|0.52|3.08|1.83|2.84|1.99|8.95|8.52|2.3|3|1.42|0.68|1.19|1.69|0|0|439436296|568000000|3506000000|70094304000|62045304000|62574276000|362705983|155.58|13.6|85947
2022-03-19 12:37:36|usa_0143|APD|152|202112|202112|130|198909|202203|53.01|23.66|2.52|5.08|2.12|4.71|2.77|3.72|0.7|0.53|3.04|2.81|2.33|2.59|9.24|10.19|1.83|2|0.97|0.97|1.08|1.46|0|0|728815441|3682300000|13624700000|55611470100|51365270058|51569742000|422370635|231.67|-13.89|20875
2022-03-19 12:37:40|usa_0144|AVGO|55|202112|202112|47|201003|202112|47.15|35.61|5.68|9.04|5.15|8.34|5.32|8.83|1.09|1.72|1.96|4.35|2.11|2.67|13.12|12.15|4.53|3|1.6|1.08|1|1.22|0|0|3581037736|10219000000|2303000000|248126518400|0|0|0||0|20000
2022-03-19 12:37:42|usa_0145|PPG|152|202112|202112|129|198912|202203|23.92|21.79|1.57|2.17|1.38|1.87|3.8|4.92|0.75|1.05|4.15|1.18|2.59|1.76|12.53|11.33|3.08|4|1.41|0.95|1.12|2.21|0|0|703811111|1072000000|4333000000|36533349100|30887303510|31305363000|254570175|130.93|-12.6|49300
2022-03-19 12:37:47|usa_0146|ITW|152|202112|202112|129|198912|202203|29.82|24.95|2.22|5.02|2.13|4.65|5.24|18.33|0.72|2.12|3.69|3.21|1.7|2.22|15.24|24.03|3.1|5|1.71|2.04|1.04|1.68|0|0|1059910333|1527000000|2031000000|72604768700|66438057000|66862717000|257282682|212.33|-4.25|45000
2022-03-19 12:37:51|usa_0147|VLO|152|202112|202112|99|199706|202203|15.32|40.19|0.32|0.41|0.25|0.32|1.32|2.01|0.56|0.65|2.57|7.43|2.33|4.33|7.7|2.84|1.55|1|3.47|2.86|1.25|0.59|0|0|1508821135|4122000000|32131000000|46228324500|37003558108|36805010000|447980921|90.43|22.7|9813
2022-03-19 12:37:55|usa_0148|ADM|151|202112|202112|127|199006|202203|19.94|17.53|0.61|0.66|0.54|0.56|1.49|2.09|0.5|0.42|2.79|1.45|1.52|1.8|6.87|8.65|1.48|2|1|0.77|0.71|0.88|0|0|1124768141|943000000|10826000000|55877143400|46991143368|47532680000|315521460|83.98|45.77|40739
2022-03-19 12:37:59|usa_0149|SYK|152|202112|202112|129|198912|202203|63.64|51.31|3.6|6.45|3.58|5.97|5.71|6.78|0.4|0.84|0.79|1.1|0.68|0.97|14.9|7.42|3.41|4|2.43|1.27|1.21|1.51|0|0|1594752206|3019000000|2833000000|110392800100|100920850000|102204082000|402743290|267.34|15.8|46000
2022-03-19 12:38:03|usa_0150|MMC|152|202112|202112|129|198912|202203|25.31|26.48|2.38|4.59|2.2|4.2|4.68|7.41|0.68|0.99|3.13|2.82|2.65|1.28|12.96|14.93|2.89|4|1.05|0.94|0.98|1.52|0|0|963342537|1752000000|2715000000|91024939800|81738998880|83275290000|340452631|162.33|36.05|83000
2022-03-19 12:38:07|usa_0151|ALL|120|202112|202112|114|199309|202203|15.11|26.44|0.87|0.84|0.83|0.79|1.44|1.6|0.23|0.32|6.94|11.38|2.25|2.46|9.96|4.52|0|0|1.19|1.1|0.95|1.16|0|0|4184566667|4772000000|939000000|42281204400|37513500000|38528100000|336537306|133.5|15.05|54700
2022-03-19 12:38:10|usa_0152|ECL|152|202112|202112|135|198806|202203|32.5|43.77|2.25|4.52|2.01|3.89|4.76|6.79|0.69|1.21|2.62|0.44|1.43|1.16|10.52|8.27|3.16|4|1.46|0.8|0.7|1.29|0|0|194930204|359900000|3685300000|57501851700|49100066000|49527916000|296470283|171.14|-18.33|47000
2022-03-19 12:38:14|usa_0154|CAH|151|202112|202112|136|198803|202203|26.22|29.99|0.25|0.11|0.21|0.1|3.2|15.9|0.95|5.65|2.83|12.35|1.22|3.42|9.76|7.12|2.06|2|2.97|2.38|0.91|0.83|0|0|1303722388|3161000000|2321000000|18358847600|15869330000|16098490000|160310709|57.29|-1.7|47300
2022-03-19 12:38:17|usa_0155|CBS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:38:18|usa_0156|DE|152|202112|202112|129|198909|202112|50.59|20.22|1.66|3.58|0.95|2.67|3.05|6.49|2.95|2.65|2.01|3.15|2.15|1.04|5.03|8.88|1.82|2|2.24|0.84|1.11|0.36|0|0|2852447826|5207000000|12289000000|157505610500|0|0|0||0|75600
2022-03-19 12:38:22|usa_0157|BDX|152|202112|202112|134|198809|202203|32.56|45.34|2.71|4.52|2.38|3.82|3.44|3.09|0.71|0.72|2.39|3.92|1.45|1.3|10.85|4.21|2.67|2|1.41|1.05|0.81|0.12|0|0|1149142644|1911000000|6384000000|90136419000|74621419044|75132894920|365745134|262.04|9.55|75000
2022-03-19 12:38:26|usa_0158|MU|150|202109|202109|130|198906|202112|25.93|14.81|2.44|3.24|2.37|3.42|2.16|2.17|0.27|0.13|-1.18|1.78|0.35|0.21|8.19|15.15|1.95|5|6.14|2.07|1.53|0.02|0|0|2313367044|9580000000|35729000000|96019393100|0|0|0||0|43000
2022-03-19 12:38:30|usa_0159|VRTX|128|202112|202112|113|199312|202203|106.9|27.58|21.78|7.38|22.62|8.55|10.98|6.28|0.25|0.26|-3.56|2.79|0|0|-20.73|25.19|3.05|5|4.29|1.14|1.36|1.16|0|0|1141148331|7524900000|1424400000|55885064400|63385629320|64005838520|370437115|249.08|16.74|3900
2022-03-19 12:38:35|usa_0160|LUV|152|202112|202112|149|198412|202203|23.8|27.03|1.42|1.32|1.4|1.67|2.36|2.46|0.48|1.03|1.1|0.1|0.4|1.54|8.81|4.76|2.41|2|1.91|3.41|1.11|0.03|0|0|2539953326|15504000000|16432000000|20835863800|25603273124|26203440000|387314429|43.24|-29.05|55100
2022-03-19 12:38:39|usa_0161|AFL|152|202112|202112|149|198412|202203|13.92|9.87|0.25|-2.51|1.16|1.94|2.22|1.23|0.22|0.24|4.1|8.15|1.62|2.21|13.91|10.52|0|0|1.02|1.97|0.92|0.95|0|0|36233863286|103747000000|538000000|-54999256300|41051709400|41695121350|209282112|62.95|21.6|12447
2022-03-19 12:38:42|usa_0162|GLW|152|202112|202112|125|199012|202203|53.4|30.66|3.24|2.63|3.56|2.34|3.03|2.61|0.46|0.56|2.31|4.25|1.97|2.6|5.74|9.44|1.67|2|2.42|1.38|1.34|0.65|0|0|2227593182|2148000000|16545000000|37084198000|31556600000|32887300000|179827113|38.02|-8.16|61200
2022-03-19 12:38:46|usa_0163|CME|83|202112|202112|77|200212|202203|27.87|34.15|10.22|19.23|10.61|19.1|3.59|3.27|0.14|0.13|3.27|3.27|1.62|1.48|12.52|8.7|1.21|1|3.12|1.15|0.85|0.87|0|0|2124552222|2949900000|505300000|90200865900|89507084160|89614886400|461564580|249.6|21.29|3480
2022-03-19 12:38:48|usa_0164|BHI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:38:49|usa_0165|EXC|152|202112|202112|125|199012|202203|24.5|24.86|2.53|2.31|1.49|1.17|2.28|1.23|1.4|1.23|2.4|-0.54|4.92|3.43|4.96|2.25|1.67|1|1.75|1.25|0.39|1.12|0|0|1001486364|1182000000|84219000000|84027925300|42341750000|42514750000|431611659|43.25|1.29|31518
2022-03-19 12:38:54|usa_0166|USD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.1|0|0|0|0|0|0|2.39|0.47|0|0|0|0|0|0|0|0|9620975|39.18|41.82|
2022-03-19 12:38:56|usa_0168|CCI|100|202112|202112|70|200409|202203|95.54|69.4|12.2|15.13|7.42|11.96|4.13|9.15|1.86|2.5|0.72|2.4|3.44|3.2|-0.75|3.8|1.74|2|2.46|1.07|1.13|1.61|0|0|412291167|292000000|21951000000|95922689200|75548160000|75897920000|379997382|174.88|5.87|5000
2022-03-19 12:38:59|usa_0169|VIAB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:38:59|usa_0170|BBT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:38:59|usa_0171|PRGO|122|202112|202112|113|199206|202009|44.42|26.25|2.36|1.64|2.02|1.24|3.08|0.99|0.49|0.68|0.34|2.6|0.85|2.56|4.48|-0.77|2.18|2|3.5|5|0.7|-0.62|0|0|350815628|1864900000|1031000000|6774202600|5119188000|5123014000|61752566|38.26|-8.47|9900
2022-03-19 12:39:03|usa_0172|PSA|152|202112|202112|149|198412|202203|27.51|37.05|9.78|21.99|8.13|18.8|3.16|12.26|0.14|0.8|1.83|0.47|5.09|2.19|8.73|14.32|2.41|3|1.98|1.39|0.41|1.94|0|0|313047029|734599000|272471000|75097322200|64048437995|64393485380|271298745|365.71|51.11|5800
2022-03-19 12:39:07|usa_0173|INTU|117|202112|202112|114|199306|202112|76.5|61.21|5.75|12.36|6.09|11.76|9.73|8.7|0.23|0.43|3.85|0.99|0.89|0.53|13.12|15.69|4.07|5|2.71|0.77|1.13|1.79|0|0|1221134974|1414000000|1270000000|141031234400|135713234375|137722690000|970207564|479.87|28.32|13500
2022-03-19 12:39:10|usa_0174|AON|151|202112|202112|149|198412|202203|20.15|57.16|1.44|6.3|1.81|5.89|4.18|64.2|0.72|8.85|3.63|5.63|2.25|0.64|10.12|11.2|3.09|2|1.88|1.79|0.91|1.31|0|0|3712949600|836000000|1378000000|76768649900|68388024000|70457494000|462550392|318.38|41.79|50000
2022-03-19 12:39:14|usa_0175|HUM|128|202109|202109|116|199212|202112|24.1|19.44|0.33|0.63|0.47|0.69|2.38|3.47|0.41|0.8|1.94|-0.88|1.25|0.64|9.63|11.97|0|0|1.73|1.33|0.99|1.64|0|0|6421829967|16586000000|3073000000|52052237400|55795237398|57010527900|443171530|440.61|8.06|95500
2022-03-19 12:39:18|usa_0176|EQR|114|202112|202112|111|199406|202203|26.51|25.14|11.44|17.02|7.22|14.02|2.13|3.06|1.2|0.76|0.39|2.7|4.64|2.71|5.1|7.03|1.75|1|2.19|1.49|0.74|0.84|0|0|183293458|123832000|474713000|41943791800|33421920800|34659270000|154089281|89|21.09|2400
2022-03-19 12:39:21|usa_0177|AMAT|153|202112|202112|125|199009|202112|49.49|23.77|2.72|5.04|2.96|5.21|3.88|10.27|0.25|0.46|5.69|5.09|1.66|0.71|14.99|37.68|2.9|5|2.44|1.31|1.89|1.23|0|0|2807034289|5737000000|2270000000|121784465800|0|0|0||0|27000
2022-03-19 12:39:25|usa_0178|AEP|151|202112|202112|129|198912|202203|22.5|19|2.97|4.95|1.41|2.81|1.63|2.11|1.4|1.61|1.48|0.43|5.42|3.23|4.2|4.33|1.97|2|1.55|1.14|0.36|1.54|0|0|544086607|623800000|66579600000|83122922800|47431222840|47536901078|333378081|94.07|13.89|16688
2022-03-19 12:39:30|usa_0179|TWTR|38|202112|202112|14|201803|202109|713.71|127.81|13.03|5.53|13.45|6.21|7|4.14|0.39|0.58|0.26|2.23|0|0|-7.48|-1.84|4.32|3|5.15|2.73|0.49|-0.02|0|0|4723744250|6393682000|3277284000|28099555100|30192733680|30214753590|769637196|37.77|-43.39|7500
2022-03-19 12:39:31|usa_0180|DFS|63|202109|202109|59|200703|202112|10.89|6.52|3.33|3.6|2.32|2.88|2.04|2.67|1.84|1.51|2.7|15.77|1.66|1.67|7.66|16.69|0|0|1.52|2.12|1.46|0.42|47382281017|72393000000|9624195550|10766000000|983000000|43520244600|33003244608|33709440000|234113177|115.84|21.07|16700
2022-03-19 12:39:33|usa_0183|ICE|66|202112|202112|63|200606|202203|32.92|19.07|9.65|9.85|9.25|8.44|6.3|3.39|0.35|0.61|2.6|2.27|1.17|1|12.21|11.23|1.17|1|2.9|0.83|1.09|1.73|0|0|1205796985|607000000|1699000000|90267579900|76800900000|77348500000|434247019|136.9|22.63|8858
2022-03-19 12:39:36|usa_0184|DVN|138|202112|202112|129|198912|202203|64.68|13.97|3.71|3.63|2.79|3.25|1.96|4.18|0.7|0.7|1.98|4.99|1.09|4.58|0.7|20.23|1.63|3|2.59|2.52|1.31|-0.56|0|0|1439654850|2111000000|15243000000|43210934000|38633010000|38574740000|918611031|58.27|160.6|1600
2022-03-19 12:39:40|usa_0185|SRE|152|202112|202112|129|198912|202203|18.43|38.03|2.77|5.89|1.54|3.82|1.86|1.97|1.16|0.95|2.25|4.5|4.63|2.82|6.5|2.61|1.74|1|1.85|1.22|0.4|1.13|0|0|615277679|559000000|44488000000|75746548000|49543930000|49947470780|278458840|156.29|20.58|15390
2022-03-19 12:39:45|usa_0186|NFLX|80|202112|202112|73|200312|202203|162.95|33.86|4.75|6.01|4.94|5.84|16.24|10.66|0.85|0.97|-0.38|0.21|0|0|13.63|17.36|4.29|4|16.27|1.87|1.46|0.23|0|0|1769632975|6027804000|1323453000|178337446900|168972355860|173476718800|2341870266|380.6|-24.6|11300
2022-03-19 12:39:48|usa_0187|MYL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:39:49|usa_0188|ILMN|88|202112|202112|63|200606|202203|86.74|68.54|19.14|12.08|21.08|11.55|9.31|5.06|0.46|0.16|-1.78|-0.28|0|0|-1.71|8.54|4.05|4|7.56|1.09|1.16|0.51|0|0|1136568684|1339000000|1696000000|54695270000|54339270000|54339270000|318701491|346.11|-15.42|11750
2022-03-19 12:39:52|usa_0189|VFC|152|202112|202112|129|198912|202203|23.6|16.19|1.52|2.27|1.37|1.95|3.41|6.12|0.58|1.44|3.92|3.9|2.51|3.44|11.31|15.43|3.53|5|1.73|3.64|0.95|1.89|0|0|398503125|1333839000|2352236000|26277423700|22357958733|22564537550|206031344|57.49|-27.5|40000
2022-03-19 12:39:56|usa_0190|APA|152|202112|202112|149|198412|202203|30.71|15.1|3.89|2.8|2.79|1.84|1.99|0.48|0.27|-4.71|3.68|23.55|1.46|0.61|1.86|13.96|1.86|4|3.21|3.36|1.21|0.79|0|0|427894134|302000000|8335000000|22360425000|13568463588|14196930000|436402440|39.11|103.27|2253
2022-03-19 12:40:00|usa_0191|ABC|109|202112|202112|106|199509|202203|38.15|19.71|0.17|0.16|0.14|0.14|24.53|131.61|1.91|27.66|6.98|-0.41|1.04|1.18|8.25|25.75|1.9|2|3.48|0.97|0.56|0.93|0|0|1282448991|3168881000|2129697000|35660678800|31774277600|32097536000|198952309|152|31.45|42000
2022-03-19 12:40:03|usa_0192|WM|133|202112|202112|125|199012|202203|51.37|36.2|3.92|4.34|2.91|3.67|4.72|9.06|1.54|1.88|4.37|2.46|2.21|1.53|5.4|8.77|2.34|3|3.25|1.38|0.73|1.31|0|0|362944338|118000000|14419000000|77827711600|64777991946|65505936000|330691623|155.67|27.7|48500
2022-03-19 12:40:07|usa_0193|HCA|128|202112|202112|44|201103|202203|13.33|12.27|1.56|1.95|0.82|1.46|209.22|275.61|-1.03|-37.06|5|10.29|1.02|0.77|7.52|20.22|4.85|6|1.52|1.15|1.2|1.33|0|0|481103226|1451000000|26176000000|114280156500|79631692224|82183019520|389840310|260.68|38.64|284000
2022-03-19 12:40:09|usa_0195|SHW|152|202112|202112|141|198612|202203|25.49|36.14|1.44|3.76|1.31|3.37|7.1|26.87|0.92|3.95|4.25|3.32|1.6|0.89|16.3|15.61|3.7|5|2.12|1|0.98|1.7|0|0|154293696|165700000|3687900000|74941121900|65685500014|66429073000|391335363|251.53|6.26|61626
2022-03-19 12:40:14|usa_0196|PXD|100|202112|202112|87|200006|202203|46.37|29.07|5.63|3.42|4.09|3.26|2.27|2.55|0.53|0.3|0.53|2.71|0.47|2.53|5.31|8.23|1.82|3|3.83|2.85|1.22|-0.09|0|0|660103857|4040000000|30224000000|61150156200|58232683108|61883880000|737252405|239.86|48.17|1932
2022-03-19 12:40:17|usa_0197|SE|22|202112|202112|-160|202212|198200|0|0|14.37|6.21|13.74|6.56|31.92|9.24|2.83|0.48|-5.04|-2.65|0|0|-82.46|-27.18|3.17|4|4.27|4.29|1.25|0.89|0|0|3371073650|10159043000|1679643000|61787591500|68345214520|67842494170|1448782181|122.54|-42|33800
2022-03-19 12:40:18|usa_0198|CMI|152|202112|202112|119|199206|202203|69.45|14.15|0.74|1.3|0.65|1.26|2.3|3.47|0.52|0.49|1.51|6.87|2.37|2.76|10.87|16.27|2.72|3|4.9|1.65|1.3|0.87|0|0|823864925|3187000000|4866000000|31345720200|29461875000|29792675000|297983510|206.75|-22.93|59900
2022-03-19 12:40:23|usa_0199|PCG|152|202112|202112|127|198912|202109|17.9|24.98|1.92|3.07|1.04|1.16|1.55|0.91|1.5|1.57|-0.38|-1.27|5.75|4.43|-0.11|-0.14|1.61|1|2.05|3.16|0.5|1.07|0|0|1027530097|165000000|71060000000|63363588100|22990937790|22986300000|249079720|11.58|2.48|26000
2022-03-19 12:40:27|usa_0200|BSX|124|202112|202112|120|199203|202203|87.39|64.09|4.64|5.91|4.15|5.33|5.43|3.8|0.59|0.54|0.21|0.09|0|0|4.1|4.15|3|4|2.11|1.06|1.12|1.23|0|0|533161667|1925000000|2686000000|70220766200|63036503244|63508764000|382226069|44.22|15.79|41000
2022-03-19 12:40:31|usa_0201|AMP|70|202112|202112|66|200509|202203|16.23|13.04|0.14|-0.06|1.61|2.67|2.37|5.86|0.71|0.91|8.87|7.38|2.02|1.5|9.57|25.15|0|0|1.5|0.71|1.82|1.47|7737448276|10048000000|22943830769|39298000000|0|-825914300|33349206020|35286186000|214996616|300.82|32.58|12000
2022-03-19 12:40:33|usa_0202|MPC|50|202112|202112|43|201106|202203|10.85|5.22|0.51|0.55|0.33|0.42|1.79|1.69|0.73|0.97|5.94|19.32|3.11|2.96|9.91|15.65|3.8|1|2.49|2.88|1.68|0.29|0|0|2835702128|10839000000|38812000000|66342482200|45347280000|47383600000|567303997|78.32|48.19|17700
2022-03-19 12:40:35|usa_0203|IP|152|202112|202112|125|199012|202203|39.39|10.11|1.17|1.19|0.7|0.91|1.96|1.87|1.56|0.85|2.37|17.23|3.03|4.33|3.42|8.49|2.22|3|2.33|2.2|1.19|0.44|0|0|1165426446|1540000000|10806000000|23078161600|17036285000|17310846000|181025375|45.01|-16.52|38200
2022-03-19 12:40:39|usa_0205|DG|151|202109|202109|49|200909|202112|19.85|22.49|1.26|1.67|1.14|1.62|4.36|8.6|0.48|0.67|4.69|6.48|0.98|0.73|14.17|23.1|3.65|7|2.32|3.3|0.86|1.32|0|0|208172902|488662000|14160537000|56845527600|53206648780|53739390380|498861163|229.63|28.43|158000
2022-03-19 12:40:41|usa_0206|NOV|102|202112|202112|74|199706|201512|28.17|10.22|1.62|1.41|1.49|1.35|2.07|1.52|0.29|0.34|18.09|42.53|1.52|0.52|3.35|-3.62|1.76|1|3.82|3.65|1.45|1.31|0|0|1315130667|1591000000|2360000000|7779220200|7590371023|7461380000|133534730|19.33|27.59|27043
2022-03-19 12:40:44|usa_0207|VTR|92|202112|202112|89|199912|202203|34.33|424.71|9.62|9.33|5.65|6|5.47|2.19|3.39|1.11|2.02|0.52|6.56|3.03|4.72|0.22|1.98|1|4.81|2.3|0.76|0.76|0|0|166080686|149725000|16919677000|35723232100|23749513200|23979445020|160071616|59.46|8.03|434
2022-03-19 12:40:47|usa_0208|ZTS|44|202112|202112|37|201212|202203|42.13|45.88|7.8|12.29|7.2|12.01|19.43|20.35|2.55|1.45|1.24|1.25|0.64|0.55|13.38|18.12|6.21|5|1.26|0.43|0.88|1.45|0|0|1360634146|3482000000|2603000000|95570040500|92577266190|93163771200|450560114|195.9|28.53|12100
2022-03-19 12:40:49|usa_0209|ORLY|116|202112|202112|113|199312|202203|34.31|22.19|2.07|3.71|2.02|3.6|20.74|198.28|-3.76|-57.62|0.77|5.39|0|0|18.31|54.47|4.04|5|3.68|0.98|0.85|0.83|0|0|141339088|362113000|6195993000|49418154000|46248669420|46864821560|445674228|689.98|43.1|83636
2022-03-19 12:40:53|usa_0210|CB|121|202112|202112|116|199303|202203|15.38|10.98|1.16|0.21|1.88|2.29|1.26|1.51|0.23|0.27|1.03|7.53|1.93|1.51|9.51|11.43|0|0|0.94|0.52|0.91|1.74|402098900|804000000|34493799678|97913000000|0|8406759200|90224370626|91563757701|458430567|211.51|25.8|31000
2022-03-19 12:40:57|usa_0211|M|120|202112|202112|107|199503|202112|25.41|9.5|0.76|0.46|0.49|0.34|1.8|2.51|1.2|0.91|8.78|13.35|3.69|1.19|3.41|19.69|3.63|5|6.43|10.28|1.28|0.67|0|0|791281513|1712000000|8473000000|10681537700|0|0|0||0|75711
2022-03-19 12:41:00|usa_0212|LB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:41:01|usa_0213|UAL|120|202112|202112|57|200603|202006|16.89|9.58|0.63|1.17|0.39|0.56|5.43|2.73|3.08|6.63|-2.36|-12.9|0|0|64.77|-5.39|3.11|1|7.62|5.35|1.14|0.3|0|0|3853707627|18406000000|36719000000|28704923800|13713387380|13708695000|758455535|42.35|-30.37|84100
2022-03-19 12:41:03|usa_0214|AZO|130|202112|202112|124|199012|202112|21.07|18.81|1.98|2.83|1.82|2.84|12.68|136.23|-0.38|-2.48|6.1|12.16|0|0|29.88|109.71|3.99|5|4.75|2.73|0.97|0.97|0|0|143576136|239423000|7575494000|40136529800|0|0|0||0|100000
2022-03-19 12:41:08|usa_0215|RAI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:41:08|usa_0216|PCAR|152|202112|202112|129|198912|202203|20.3|16.7|1.13|1.54|0.86|1.31|2.34|2.69|1.28|0.91|3.02|3.2|1.87|1.53|7.83|8.63|1.82|2|2.39|1.01|1.29|0.87|0|0|1818580147|4987700000|6587000000|36263309200|30795091000|30892628000|162672253|88.67|-6.78|28500
2022-03-19 12:41:12|usa_0217|PPL|152|202112|202112|125|198912|202103|13.75|15.14|3.74|4.71|1.81|3.53|1.95|1.43|1.78|0.82|1.09|21.72|5.64|5.42|4.5|-5.44|1.73|1|1.97|1.92|0.46|0.97|0|0|789470093|3571000000|25470000000|27250101900|19605437040|20080723110|217046539|26.67|-10.17|9077
2022-03-19 12:41:16|usa_0218|LVS|72|202112|202112|63|200412|202009|99.12|106.18|7.23|10.15|5.97|7.03|8.15|14.91|2.18|7.41|5.51|2.01|4.5|5.28|6.89|-5.55|3.18|1|2.56|1.27|2.09|2.43|0|0|2490820058|1854000000|14016000000|42958042600|29765440000|29765440000|349570161|38.96|-39.85|44700
2022-03-19 12:41:18|usa_0219|SYY|152|202112|202112|127|199006|202203|26.37|53.45|0.59|0.84|0.53|0.69|7.1|33.76|1.4|9.08|3.59|4.7|1.91|2.29|14.48|5.85|3.84|5|2.25|1.7|0.82|0.9|0|0|625886096|1374276000|5032017000|50940129900|41225034900|41804064876|240487815|81.24|3.07|58000
2022-03-19 12:41:22|usa_0220|CERN|144|202112|202112|125|199012|202203|75.18|50.62|2.5|4.94|2.88|4.89|3.17|7.46|0.2|0.5|5.01|6.15|1.05|0.99|11.6|9.57|3.81|6|7.61|1.52|1.15|1.47|0|0|365018674|842469000|1739111000|28462528500|27422455272|27607225720|350470298|93.64|30.53|25150
2022-03-19 12:41:26|usa_0221|STI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:41:26|usa_0222|ROST|148|202112|202112|124|199012|202112|23.36|21.88|1.14|1.76|1.15|1.93|6|8.42|0.23|0.6|4.65|3.25|0.85|1.19|28.66|27.43|3.89|5|2.34|1.13|0.98|1.54|0|0|608755864|4922365000|5925799000|31095064400|0|0|0||0|93700
2022-03-19 12:41:30|usa_0223|AVB|112|202112|202112|109|199412|202203|28.35|34.13|13.18|18.29|9.23|14.94|2.06|3.14|0.83|0.74|-1.3|2.12|4.09|2.59|4.71|5.42|1.71|1|3.9|1.59|0.67|0.78|0|0|225704818|420251000|146599000|41976330500|34292321222|34337103072|163685890|245.38|30.04|2927
2022-03-19 12:41:33|usa_0224|TROW|152|202112|202112|144|198603|202203|19.59|11.19|4.11|4.33|4.54|4.38|4.62|3.71|0.08|0.01|3.49|6.25|1.89|3.03|24.94|35.29|5.51|5|2.47|4.09|1.54|1.51|0|0|875717569|1523100000|937400000|33180591800|33631431250|33312250000|300544005|146.75|-14.62|7529
2022-03-19 12:41:36|usa_0225|PLD|96|202112|202112|93|199812|202203|55.56|40.65|15.27|29.43|9.28|25.74|1.75|3.55|0.99|0.53|0.49|1.3|4.18|1.67|2.23|5.47|1.37|1|2.32|1.28|0.89|1.56|0|0|322452325|556117000|577408000|140056622000|118490692320|122540978560|466001744|160.16|56.85|2053
2022-03-19 12:41:40|usa_0226|BXP|99|202112|202112|96|199803|202203|34.9|39.29|10.86|11.82|6.22|6.74|2.99|3.34|2.03|2.21|3.01|3.44|3.56|3.15|3.85|2.4|1.69|1|2.88|3.37|0.85|1.01|0|0|716218526|452692000|11534066000|34157158200|19497654840|19469905100|114731267|124.55|17.84|743
2022-03-19 12:41:43|usa_0227|WDC|152|202112|202112|127|199006|202203|19.79|7.8|0.75|1.07|0.72|0.82|4.4|1.28|0.74|0.61|4.89|4.78|3.02|3|6.29|10.33|2.5|3|4.23|2.51|1.43|0.37|0|0|1753643801|2531000000|3367000000|20203842600|15430900000|15529500000|179291524|49.3|-28.73|65600
2022-03-19 12:41:47|usa_0228|PEG|152|202112|202112|123|199012|202109|35.61|20.98|2.8|5.37|1.56|3.47|1.87|2.32|1.39|1.35|2.93|1.99|5.33|3.1|5.43|-1.93|1.59|1|1.51|0.8|0.42|1.17|0|0|359983784|818000000|34567000000|52158803700|33667200000|33667200000|179465535|66.8|14.05|25368
2022-03-19 12:41:51|usa_0229|BEN|152|202112|202112|149|198412|202203|16.58|7.39|3.64|2.04|4|1.58|4.68|1.21|0.22|0.66|3.79|2.25|1.16|4.05|16.76|10.75|3.23|2|1.69|2.5|1.51|0.77|0|0|3679110133|4544300000|1178900000|17690813200|14030338856|13697552000|88541347|27.92|-5.32|10400
2022-03-19 12:41:54|usa_0230|EIX|152|202112|202112|129|198912|202203|18.49|32.49|2.36|3.74|1.19|1.65|1.65|1.77|1.67|1.74|3.62|-0.58|4.26|4.16|3.66|2.18|1.51|1|1.27|1.52|0.41|1.31|0|0|1200913705|390000000|52632000000|55701054600|24591444165|24567000000|126921863|64.65|10.4|13003
2022-03-19 12:41:59|usa_0231|CCL|144|202109|202109|132|198703|202003|20.17|5.83|9.2|25.03|5.85|11.9|2.04|2.07|0.53|2.74|1.36|-13.35|2.67|9.27|7.55|-19.9|1.71|1|1.97|6.82|1.26|0.03|0|0|1051382221|9139000000|39440000000|49283209600|0|0|0||0|40000
2022-03-19 12:42:02|usa_0232|CTL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:42:03|usa_0234|CMG|66|202112|202112|63|200606|202203|68.53|69.3|3.72|5.75|3.94|6|9.66|19.37|0|0|1.55|0.95|0|0|18.14|29.95|4.71|4|9.48|1.6|1|0.6|0|0|506155136|1076319000|4887572000|43430769600|44583458400|45224901320|571316273|1587.73|11.08|97660
2022-03-19 12:42:05|usa_0235|OMC|152|202112|202112|129|198912|202203|20.26|12.9|1.56|1.29|1.38|1.27|5.46|5.38|1.18|1.74|4.4|7.38|1.91|3.32|12.67|15.14|2.15|2|4.56|7.54|1.1|0.5|0|0|1159314126|5316800000|2195000000|18483348400|17610402000|17955704000|205861922|84.22|9.02|71700
2022-03-19 12:42:09|usa_0236|ADI|153|202112|202112|129|198909|202112|33.87|42.21|4.14|10.69|4.43|8.55|3.57|2.29|0.29|0.17|4.69|4.95|2.23|1.77|11.62|4.57|2.6|2|2.2|1.24|1.73|0.14|0|0|1646232963|1790399000|2037290000|90271152900|0|0|0||0|24700
2022-03-19 12:42:13|usa_0237|VNO|151|202109|202109|128|198912|202112|31.93|87.04|9.82|10.8|5.48|5.58|4.12|1.75|3.1|1.38|-1.51|-6.67|5.62|4.6|5.19|1.2|1.41|1|2.69|6.63|0.69|0.09|0|0|698110629|1760225000|337197000|17161282700|8844209668|8858574550|78400540|46.13|-4.55|3224
2022-03-19 12:42:18|usa_0238|FISV|152|202112|202112|129|198912|202203|28.41|50.56|3.14|5.31|2.77|4.16|4.14|2.12|0.81|0.66|1.04|3.95|0|0|9.51|2.52|2.2|2|1.76|2.07|0.99|0.8|0|0|494307346|835000000|1742000000|86221530100|65396500000|66815101000|431407085|100.61|-17.81|44000
2022-03-19 12:42:22|usa_0239|TSLA|53|202112|202112|7|202006|202203|524.87|184.77|11.85|17.17|11.37|18.93|24.2|31|1.33|0.18|-3.92|0.13|0|0|-37.92|16.12|2.82|3|16.77|2.18|1.08|1.28|0|0|3781038647|17707000000|31176000000|924188446000|935267870000|1.01946914E+12|21904497525|905.39|38.62|99290
2022-03-19 12:42:23|usa_0240|NBL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:42:23|usa_0241|MNST|118|202112|202112|113|199312|202203|28.23|31.36|4.24|7.14|4.3|7.79|6.89|6.5|0.21|0|1.07|-0.06|0|0|26.7|23.48|4.08|5|3.73|0.64|0.95|1.21|0|0|506497933|3076189000|313753000|39584844800|42658140570|43187697460|263650112|80.59|-8.34|4092
2022-03-19 12:42:27|usa_0243|FIS|83|202112|202112|80|200203|202203|67.6|140.91|3.84|5.53|2.87|4.28|3.75|1.23|0.84|0.43|2.6|4.56|1.1|1.71|8.24|0.61|2.11|1|1.7|0.83|0.82|0.77|0|0|625289451|2010000000|1411000000|76764980900|58354380000|58929300000|427296798|95.82|-33.19|65000
2022-03-19 12:42:30|usa_0244|HCP|2|202112||-160|202212|198200|0|0|0|0|0|0|9.43|9.43|0|0|0|0|0|0|0|0|0|0|1.42|1.92|0|0|0|0|614935667|1355828000|31317000|10738212600|0|0|0||0|1650
2022-03-19 12:42:30|usa_0245|FCX|140|202112|202112|107|199506|202203|31.19|16.64|2.87|3.52|1.94|3.12|9.47|5|2.16|0.68|1.89|-1.76|2.45|0.62|7.47|14.07|1.73|3|4.6|2.16|1.72|1.83|0|0|1416909212|8068000000|30345000000|80366875300|70052560000|71398800000|972406164|48.08|35.74|24700
2022-03-19 12:42:33|usa_0246|EL|110|202112|202112|106|199509|202203|35.15|31.28|2.56|5.65|2.54|5.74|9.06|15.97|0.54|0.89|2.61|2.12|0.95|0.82|17.52|28.31|4.85|6|2|0.62|0.84|1.99|0|0|1204072897|4603000000|4553000000|100265993900|99470974152|101334420000|463949370|276.87|-3.53|62000
2022-03-19 12:42:36|usa_0247|MRO|128|202112|202112|124|199103|202203|20.41|19.07|1.41|3.62|0.97|3.24|1.08|1.58|0.64|0.38|3.79|10.21|4.22|0.95|5.09|6.14|1.6|2|1.63|2.92|1.46|0.11|0|0|1120904000|580000000|14499000000|20300060800|17148440000|17979320000|570792874|23.08|116.1|1531
2022-03-19 12:42:40|usa_0249|STZ|151|202109|202109|125|199006|202109|28|60.2|2.5|5.85|1.75|4.8|2.24|3.6|1.31|0.92|2.49|5.24|1.28|1.4|6.02|-0.23|1.85|4|2.59|1.16|0.48|0.82|0|0|70455082|361300000|5519300000|50718335100|0|0|0||0|9300
2022-03-19 12:42:44|usa_0250|BMRN|92|202112|202112|54|200806|202112|173.31|1113.5|20.88|8.18|19.85|8.15|7.89|3.52|0.9|0.25|-4.26|0.45|0|0|-17.81|-1.21|3.66|3|6.11|5.57|1.23|0.68|0|0|498339304|1013875000|1035461000|15095111800|15020133875|14991345200|113845955|81.67|5.53|3045
2022-03-19 12:42:47|usa_0251|SWKS|146|202112|202112|108|199503|202203|44.36|16.25|2.45|4.57|3.14|4.41|2.54|4.16|0.18|0.41|-0.42|1.05|0.95|1.61|8.05|22.64|3.22|4|4.3|1.53|1.88|0.8|0|0|418196031|1013400000|1734100000|23343404000|22237110000|22493952000|291521005|135.18|-22.62|11000
2022-03-19 12:42:51|usa_0252|WFM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:42:51|usa_0253|MCO|96|202112|202112|93|199812|202203|25.28|28.12|6.9|10.79|6.75|10.01|105.28|22.52|0.72|2.72|4.19|1.38|2.46|0.77|228.45|24.11|5.42|4|3.93|1.15|1.09|1.77|0|0|1005345263|1902000000|785000000|67102490000|61489470954|62138748000|397560475|331.23|15.17|13460
2022-03-19 12:42:54|usa_0254|LNG|101|202109|202109|70|200303|202009|62.42|12.78|218.3|4.07|125.78|2.12|11.6|98.05|-51.83|-11.6|0|0|0|0|-9.91|-7.3|1.5|1|7.3|1|1.43|-0.87|0|0|571668233|1404000000|32390000000|64494907100|33544907094|33452882000|351646964|131.86|84.47|1550
2022-03-19 12:42:58|usa_0255|APH|128|202112|202112|117|199212|202203|25.58|30.21|2.75|4.56|2.39|4.41|7.5|7.29|-0.15|0.76|2.55|1.78|0.6|1.02|12.41|15.03|2.85|3|1.52|0.89|1.23|0.88|0|0|480772074|1241400000|1175300000|49598240300|45974934000|48208068000|227243660|76.74|18.06|90000
2022-03-19 12:43:01|usa_0256|ISRG|88|202112|202112|70|200409|202203|55.89|62.17|10.8|17.44|11.7|18.59|6.62|8.72|0.03|0|-0.7|0.03|0|0|11.3|15.71|4.14|4|4.92|0.78|1.21|2.05|0|0|1257534295|4230900000|1876400000|99604611800|103772347000|106731469000|602185243|290.11|24.45|9793
2022-03-19 12:43:05|usa_0257|IR|24|202112|202112|16|201803|202203|58.9|38.36|4.21|4.15|3.1|4.01|4.27|2.33|1.73|0.38|0|0|0|0|2.7|4.4|3.74|2|2.07|1.32|1.46|0.97|0|0|873517952|2109600000|648600000|22370250100|20960159280|21264180000|156630144|51.4|3.34|16000
2022-03-19 12:43:06|usa_0258|HES|152|202112|202112|125|199012|202203|44.63|54.12|1.66|4.9|1.21|4.02|1.54|4.79|0.7|1.34|1.18|0.43|1.31|1.15|3.14|3.75|1.78|3|2.5|1.73|1.11|-0.26|0|0|931344776|2713000000|14678000000|36643309200|30172260450|30187359000|313109025|97.41|44.7|1545
2022-03-19 12:43:11|usa_0260|EA|130|202112|202112|128|199003|202203|101.24|56.88|3.45|5.28|3.97|5.59|5.27|4.66|0.21|0.25|3.34|3.34|0.53|0.54|12.6|6.74|3.48|4|5.49|1.36|1.25|0.63|0|0|1883871465|3016000000|522000000|34374752000|35610960000|35989800000|241190469|126.28|-1.34|11000
2022-03-19 12:43:14|usa_0261|HIG|108|202112|202112|105|199512|202203|43.78|10.67|-0.16|-0.84|0.84|1.17|1.26|1.34|0.34|0.28|2.63|8.93|2.17|2.07|5.25|10.45|0|0|2.03|0.68|1.46|0.94|0|0|27963747126|46749000000|1027000000|-17973824200|23729507100|24429080000|175618831|70.85|3.96|18100
2022-03-19 12:43:17|usa_0262|PH|152|202112|202112|127|199006|202203|22.94|20.97|1.21|2.96|1.04|2.49|2.45|4.26|0.55|0.97|2.89|2.17|1.95|1.42|10.29|11.98|2.29|3|1.89|0.85|1.46|0.96|0|0|529783471|489992000|2202932000|45283994300|37308610264|37919619863|239507893|290.39|-7.83|54640
2022-03-19 12:43:21|usa_0263|ED|152|202112|202112|129|198912|202203|14.73|23.04|2.24|4.04|1.24|2.27|1.45|1.57|0.99|1.22|2.94|0.05|5.33|3.51|5.06|3.07|1.87|2|2.58|1.77|0.26|0.91|0|0|349571608|992000000|49405000000|55246818500|31398354190|31497370000|173161816|88.7|22.82|13871
2022-03-19 12:43:24|usa_0264|ADS|86|202112|202112|79|200206|202203|75.21|3.9|3.05|2.04|2.19|0.85|14.07|1.5|9.52|3.57|33.07|28.53|1.93|1.34|6.16|8.53|1.76|2|9.16|7.02|1.68|0.52|0|0|1122047176|3111000000|312000000|7451254700|3120247000|3126500000|60442467|62.53|-44.88|6000
2022-03-19 12:43:27|usa_0265|IVZ|100|202112|202112|95|199806|202203|34.1|7.13|6.02|3.16|4.58|1.44|7.35|0.86|0.84|0.61|4.22|2.1|2.86|3.18|6.07|6.66|2.29|2|1.34|1.06|1.99|0.79|0|0|1283876842|2147100000|518100000|21816862800|9869680000|9946720000|124408685|21.4|-14.84|8500
2022-03-19 12:43:30|usa_0266|XEL|152|202112|202112|125|199012|202203|15.69|23.24|2.41|4.52|1.28|2.77|1.65|2.4|1.33|1.5|1.02|0.34|4.94|2.7|4.38|4.24|1.88|2|2.2|0.91|0.42|1.41|0|0|223847920|166000000|46748000000|60655460400|37423500387|37352970000|264820787|68.79|10.24|11321
2022-03-19 12:43:34|usa_0267|DLTR|108|202112|202112|105|199509|202112|24.32|27.1|1.4|1.44|1.41|1.37|6.08|4.58|0.44|0.44|2.01|3.29|0|0|19.68|12.53|4.31|5|3.45|2.14|1.2|0.34|0|0|380539657|984900000|10902600000|37812685900|35380585851|35567571000|423200930|157.17|49.33|210565
2022-03-19 12:43:38|usa_0268|ROP|124|202109|202109|120|199112|202112|36.81|43.26|4.17|9.37|3.74|8.19|4.09|4.28|0.67|0.69|-0.87|1.12|0.63|0.49|10.71|5.83|2.72|2|2.46|1.06|0.92|1.49|0|0|228769782|351500000|102800000|57049435900|49479135912|50040072000|231687376|468.54|16.76|19300
2022-03-19 12:43:41|usa_0269|WY|151|202112|202112|129|198912|202203|40.55|11.52|2.02|3.24|1.45|2.94|2.09|2.77|1.1|0.47|4.08|3.76|3.33|2.98|4.31|17.12|1.47|3|2.09|1.51|1.28|0.86|0|0|589169118|1879000000|2487000000|33065776700|29884566990|30029890650|199324776|39.99|16.01|9214
2022-03-19 12:43:45|usa_0270|NTRS|152|202112|202112|129|198912|202203|19.3|16.16|-0.66|-7.91|3.93|3.72|2.84|2.15|1.54|0.6|1.88|6.37|1.89|2.43|6|7.44|0|0|1.36|0.83|0.99|1.92|50202353788|159928400000|25576028030|83214800000|1019900000|-51137683300|23936248499|24031573253|123685178|115.21|10.72|21100
2022-03-19 12:43:50|usa_0271|K|152|202112|202112|129|198912|202203|23.59|14.03|2.17|1.98|1.82|1.47|9.21|5.58|2.43|1.91|3.68|5.69|2.75|3.82|14.35|13.1|3.07|4|1.86|5.4|0.43|0.07|0|0|311807299|286000000|4467000000|28080166900|20760166924|20998400808|179068834|60.76|0.21|31000
2022-03-19 12:43:54|usa_0272|SYMC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:43:54|usa_0274|MAR|96|202112|202112|93|199812|202203|35.01|51.25|1.75|4.66|1.52|4.06|16.97|39.51|-5.41|7.17|5.75|0.31|1.02|1.5|16.68|10.07|2.38|2|3.71|1.67|1.19|0.69|0|0|373916667|1393000000|2565000000|64606197200|55861197209|56475581000|486414729|171.19|10.95|120000
2022-03-19 12:43:57|usa_0275|ENDP|87|202112|202112|77|200209|202112|34.35|14.11|3.5|2.44|2.56|0.19|3.48|2.74|-21.5|-6.63|-1.69|1.04|0|0|0.51|-8.16|2.99|3|5.63|11.79|0.72|-3.91|0|0|663026954|1507196000|431544000|7305360800|563194828|563166390|11611976|2.41|-70.27|3103
2022-03-19 12:44:01|usa_0278|MTB|152|202112|202112|129|198912|202203|14.98|12.99|4.13|-2.55|3.38|3.85|1.75|1.43|0.9|0.19|4|4.97|2.02|2.57|6.76|8.99|0|0|3.56|4.34|0.67|-0.32|43494129832|131543409000|6797526534|43655658000|1144765000|-15285693500|23072668739|23108688100|253343703|179.29|15.39|17569
2022-03-19 12:44:05|usa_0279|FITB|152|202112|202112|125|199012|202203|29.8|12.48|4.87|-3.82|4.75|4.34|2.42|1.59|1.26|0.53|3|9.56|2.61|2.44|6.16|7.75|0|0|2.04|1.75|1.04|0.02|62322098266|169324000000|13733903086|75157000000|3163000000|-29205946300|31878890813|32560774918|323121359|46.69|19.69|19112
2022-03-19 12:44:09|usa_0280|KMX|99|202109|202109|87|200003|202112|23.91|13.95|0.91|1.16|0.61|0.57|2.88|3.59|1.55|3.52|-2.21|-0.55|0|0|7.21|5.77|2.71|3|8.55|6.28|1.65|0.84|0|0|129236505|62598000|3719222000|36263867300|0|0|0||0|26889
2022-03-19 12:44:13|usa_0281|KSS|125|202109|202109|119|199203|202112|25.7|9.72|1.35|0.43|1.28|0.47|4.5|1.72|0.69|0.41|11.76|20.72|4.07|2|11.64|13.32|3.85|5|5.6|10.44|1.19|0.18|0|0|586594471|1587000000|9552000000|8350936100|8027936130|8303190000|217339638|62.43|3.64|99000
2022-03-19 12:44:16|usa_0282|PAYX|152|202109|202109|127|199003|202112|65.36|32.75|6.97|9.87|7.16|9.97|10.6|13.77|0.11|0.26|2.35|2.47|1.96|2.28|33.01|33.66|2.63|6|2.53|2.81|0.94|1.35|0|0|393775478|1012200000|495900000|42745928400|0|0|0||0|15000
2022-03-19 12:44:21|usa_0283|CAG|152|202109|202109|149|198409|202112|18.03|15.34|1.04|2.33|0.7|1.51|2.5|1.93|1.33|1.08|4.63|6.54|3.63|3.47|6.22|6.19|2.01|3|2.01|2.12|0.71|0.04|0|0|257825926|68700000|2622800000|26168428600|0|0|0||0|18600
2022-03-19 12:44:25|usa_0284|PGR|152|202112|202112|149|198412|202203|52.36|19.62|1.2|0.53|1.23|1.37|2.71|3.67|0.51|0.27|3.81|6.77|1.13|1.71|13.89|14.4|0|0|1.77|1.41|0.76|1.51|0|0|10818571277|45002800000|1137300000|25436750200|64996968000|65230530000|288749657|111.22|23.1|49000
2022-03-19 12:44:29|usa_0285|ES|152|202112|202112|133|198812|202203|38.66|23.57|2.35|4.97|1.2|2.92|1.4|1.97|1.27|1.38|1.23|0.22|4.49|2.93|3.03|3.65|1.77|2|1.86|1.07|0.48|1.26|0|0|146833018|66773000|33377700000|49044453900|28733558976|28790366463|222845679|83.43|2.53|9227
2022-03-19 12:44:33|usa_0288|AA|28|202112|202112|20|201703|202203|57.58|37.3|0.82|1.39|0.58|1.29|1.35|3.27|0.37|0.39|0|0|0|0|-1.86|5.6|3.22|3|4.98|8.01|1.68|1.46|0|0|1086680000|1814000000|6623000000|16884623300|15177179268|15663600000|773119388|82.44|164.32|12200
2022-03-19 12:44:35|usa_0289|ROK|152|202112|202112|130|198909|202203|16.25|32.15|1.48|4.92|1.46|4.43|4.91|12.8|0.67|1.63|10.81|0.87|5.5|1.59|17.49|19.16|3.15|4|1.83|2.38|1.2|1.15|0|0|800177206|540000000|954800000|35887270300|32050370263|32354859000|207632540|275.83|5.96|24500
2022-03-19 12:44:39|usa_0290|MOS|137|202109|202109|109|199409|202112|102.65|14.5|2.23|2.15|1.62|1.92|2.08|2.16|1.11|0.4|3.8|4.24|1.53|0.54|4.05|11.14|1.51|2|3.19|3.54|1.15|0.12|0|0|890054962|769500000|12595500000|26521141300|22864641344|23428992000|704166655|62.08|85.42|12500
2022-03-19 12:44:42|usa_0291|XRX|152|202112|202112|144|198512|202112|59.84|15.42|1.03|0.82|0.51|0.53|1.41|0.71|1.76|0.91|7.24|33.5|4.95|4.97|3.01|-4.68|2.33|3|2.42|6.47|1.45|0.75|0|0|1110777444|1840000000|875000000|5781291000|3205413340|3419202750|50343616|20.11|-18.91|23300
2022-03-19 12:44:46|usa_0292|PFG|82|202112|202112|79|200206|202203|16.01|11.17|-1.05|-4.05|1.23|1.34|1.36|1.14|0.27|0.27|4.29|7.86|2.7|3.6|8.33|8.35|0|0|1.88|2.75|1.47|0.87|0|0|31112517722|80486500000|1038000000|-57776338200|18326851000|18796052000|141382138|70.03|15.6|18600
2022-03-19 12:44:49|usa_0293|DISH|110|202112|202112|74|200309|202203|36.73|8.35|3.28|1.83|2.22|1.13|35.68|1.08|1.74|1.38|-0.24|-9.74|0|0|2.58|7.61|2.66|2|2.36|4.4|1.33|1.84|0|0|2696525321|5403706000|4751197000|32757582600|16741735920|20211626700|88716156|31.65|-15.91|14500
2022-03-19 12:44:52|usa_0294|SBAC|92|202112|202112|22|201609|202203|385.68|155.23|12.6|20.62|8|15.86|27.81|89.69|5.26|-2.33|2.01|1.22|0.65|0.74|-5.18|3.47|2.16|3|5.39|1.28|1.43|1.54|0|0|147590971|367278000|5808362000|47616873300|36024122280|36607684230|242791748|330.63|23.52|1596
2022-03-19 12:44:55|usa_0295|WHR|152|202112|202112|133|198812|202203|28.59|6.86|0.63|0.63|0.46|0.56|2.27|2.36|1.19|1.08|4.5|11.84|2.68|3.06|6.88|17.26|2.22|3|5.29|12|1.49|1.15|0|0|611794030|3044000000|3751000000|13772772900|11488480000|12072640000|186125656|194.72|-9.53|69000
2022-03-19 12:44:59|usa_0296|NUE|152|202112|202112|129|198912|202203|23.69|5.82|1.08|1.1|1|1.1|2.35|2.61|0.33|0.39|2.42|12.05|1.77|1.26|10.94|37.3|1.9|5|2.62|2.6|1.42|2.73|0|0|1033229218|2617863000|8114818000|40119346400|37091617920|38502780160|450319122|136.16|93.41|28800
2022-03-19 12:45:03|usa_0297|LNC|152|202112|202112|149|198412|202203|15.33|8.95|-0.7|-5.4|0.89|0.66|1.06|0.56|0.32|0.33|5.11|11.74|3.09|2.59|6.77|5.07|0|0|1.88|1.96|1.5|1.13|1459157895|2118000000|42762770308|121358000000|191900000|-103342367100|11703630675|12687161410|127056512|66.05|2.47|10848
2022-03-19 12:45:07|usa_0298|HST|111|202109|202109|94|199612|202006|50.22|94.07|3.6|6.16|2.19|4.68|2.02|2.11|1.77|0.76|2.55|0.09|4.38|5.12|2.14|-0.09|2.55|2|5.25|5.57|1.25|0.52|0|0|659735849|807000000|551000000|17805276400|13590276403|13591226000|181460864|19.03|5.78|160
2022-03-19 12:45:11|usa_0299|CHTR|91|202112|202112|23|201606|202203|43.93|23.25|3.81|3.77|1.85|2.16|42.09|7.1|10.63|6.52|2.84|11.59|0|0|-5.49|4.18|2.44|2|4.77|6.36|0.96|1.03|0|0|490474261|601000000|34310000000|194792949600|99726949584|104045649576|1086310830|577.32|-8.27|93700
2022-03-19 12:45:13|usa_0301|FE|100|202112|202112|97|199712|202203|26.5|18.28|2.71|4.29|1.26|2.12|1.8|3.29|1.92|3.17|3.48|19.21|4.53|3.62|2.3|4.07|2.37|3|2.31|2.48|0.25|1.51|0|0|275597958|577000000|34305000000|47760657400|24601063854|23683860000|233342024|43.14|24.57|12395
2022-03-19 12:45:16|usa_0302|HSY|152|202112|202112|145|198512|202203|25.03|29.08|2.36|5.27|2.15|4.79|10.72|15.45|1.68|1.82|4.27|2.86|2.17|1.7|17.09|21.28|3.55|5|1.68|0.91|0.32|0.93|0|0|239917321|329266000|2586187000|47286772900|42587144901|42888412530|238698417|206.73|32.46|16880
2022-03-19 12:45:20|usa_0303|SWK|152|202112|202112|137|198712|202203|25.83|14.69|1.37|2.03|1.14|1.58|2.73|2.25|0.65|0.57|2.56|0.01|2.56|2.03|8.85|10.53|2.57|3|2.46|1.53|1.12|1.26|0|0|333011765|142300000|2347100000|31774737500|24695314560|25007875200|329954522|151.2|-23.34|71300
2022-03-19 12:45:24|usa_0305|TRI|104|202112|202112|101|199612|202203|26.65|9.47|4.1|8.79|3.52|8.56|2.44|3.84|0.47|0.27|6.12|3.74|2.76|1.53|9.46|32.5|1.55|3|0.99|0.32|0.52|0.98|0|0|1185452722|886000000|502000000|55772258900|52762258850|52971653000|56945165|108.5|23.27|24400
2022-03-19 12:45:28|usa_0307|EW|88|202112|202112|79|200206|202203|189.13|47.18|5.53|13.26|5.72|13.6|6.28|12.04|0.33|0.1|2.61|0.63|0|0|14.18|26.17|4.85|5|2.95|0.97|0.61|1.9|0|0|607612500|1466800000|1638700000|69407998500|70379757000|71248086000|287625072|112.77|43.33|15700
2022-03-19 12:45:31|usa_0308|CXO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:45:31|usa_0310|DVA|110|202109|202109|105|199509|202112|24.31|12.79|1.81|1.68|1.21|1.08|4.66|14.41|3.05|11.79|3.12|12.86|0|0|5.95|9.66|2.6|3|2.54|3.51|1.1|0.92|0|0|578339632|484210000|6304759000|19492427300|10887817321|11903550460|85159994|113.59|4.03|69000
2022-03-19 12:45:34|usa_0311|UA|67|202112|202112|24|201603|202203|175.08|20.27|1.85|1.13|1.8|1.29|4.63|3.56|0.3|0.32|-0.19|0.78|0|0|9.83|13.33|0|0|3.97|1.58|0.78|1.24|0|0|309609851|1669453000|1055590000|6428686100|7434451381|7490021420|71530444|15.61|-19.62|17500
2022-03-19 12:45:36|usa_0313|MNK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:45:36|usa_0314|DTE|152|202112|202112|125|199012|202203|14.81|27|2.3|2.77|1.16|1.59|1.53|2.81|1.35|2.08|3.22|4.83|5.42|2.92|4.43|2.95|1.63|1|2.14|0.98|0.35|1.3|0|0|196165421|28000000|27041000000|42549545600|24425747325|24457580000|163867736|126.07|-3.02|10300
2022-03-19 12:45:40|usa_0315|BF.B|153|202112|202112|127|199003|202112|26.17|42.3|4.17|9.02|3.99|8.64|6.89|12.82|0.6|0.92|3.36|2.77|1.69|1.08|18.52|15.73|3.45|4|1.04|0.7|0.77|0.69|0|0|234200730|812000000|818000000|33808508200|0|0|0||0|4700
2022-03-19 12:45:45|usa_0316|CLX|152|202112|202112|131|198906|202203|47.45|67.25|2.32|2.73|2.63|2.36|26.51|52.62|0.39|9.17|4.81|5.46|2.61|3.43|19.26|6.85|3.61|5|3.06|5.21|0.54|-0.01|0|0|237638971|192000000|1608000000|19323838800|16456339035|16582875300|243182881|133.83|-27.45|9000
2022-03-19 12:45:49|usa_0317|RHT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:45:49|usa_0318|ADSK|152|202112|202112|109|199409|202112|64.88|38.56|5.28|12.4|5.7|12.33|34.32|40.18|-0.04|3.09|2.23|1.41|0.66|0.15|15.37|15.81|3.69|5|2.96|1.93|1.7|1.89|0|0|767909156|1764100000|467000000|52150094800|0|0|0||0|12600
2022-03-19 12:45:53|usa_0319|GPC|152|202112|202112|145|198512|202203|19.84|20.67|0.88|1.06|0.85|0.99|3.23|5.25|0.27|0.69|4.08|4.5|3.16|2.59|14.55|15.41|3.63|5|1.78|1.08|0.78|1.23|0|0|225815500|714701000|2288088000|20020475700|18341310300|18449322000|106759381|129|11.26|52000
2022-03-19 12:45:57|usa_0320|A|93|202112|202112|89|199909|202112|28.27|35.65|2.79|6.75|2.9|6.72|3.34|7.7|0.47|0.53|3.56|2.52|0.96|0.59|8.91|15.51|3.64|4|1.43|1.75|1.64|1.5|0|0|2043179775|1158000000|974000000|42640565700|0|0|0||0|17200
2022-03-19 12:46:00|usa_0321|BWA|120|202112|202112|112|199403|202203|20.3|17.26|1.04|0.81|0.88|0.62|2.02|1.33|0.51|0.62|1.49|-0.33|1.32|1.76|7.84|4.86|2.28|3|5.43|3.89|1.29|0.09|0|0|364393913|1841000000|4580000000|12067699300|9260183878|9272662000|94608566|38.62|-19.81|49300
2022-03-19 12:46:04|usa_0322|ESS|110|202112|202112|107|199506|202203|41.88|45.49|13.08|19.82|8.17|15.44|2.7|3.72|1.43|1.05|-3.86|2.7|4.18|2.45|3.22|3.95|1.79|1|4.29|1.14|0.6|0.89|0|0|131117011|240249000|68972000|28553585400|22288853440|22260500640|120201468|341.6|19.44|1757
2022-03-19 12:46:08|usa_0323|HBI|63|202112|202112|60|200703|202203|39.15|69.95|1.51|1.21|1.05|0.8|14.37|7.67|7.55|4.77|4.43|5.73|2.8|3.9|7.19|1.79|4.9|4|7.83|7.14|0.84|1.12|0|0|276704885|536277000|805255000|8204013400|5385011787|5422266360|84740281|15.39|-24.48|59000
2022-03-19 12:46:10|usa_0324|NI|152|202112|202112|129|198912|202203|14.09|22.97|2.02|4.86|0.65|2.56|0.93|2.26|1.55|1.41|-0.78|-5.54|9.92|2.97|3.03|3.63|1.78|2|2.23|3.82|0.43|1.09|0|0|82610580|84200000|17881800000|23787434700|12195567270|12691962000|156078653|30.09|27.66|7342
2022-03-19 12:46:14|usa_0325|ETR|152|202112|202112|126|199009|202203|16.43|19.76|2.44|4.17|1.19|1.88|1.49|1.91|1.36|2.31|3.57|-1.88|5.09|3.58|3.99|3.04|1.5|1|2|1.77|0.44|1.84|0|0|906803060|442559000|42761191000|48929010800|22180392740|22194993370|144756717|109.45|11.63|12369
2022-03-19 12:46:18|usa_0326|GWW|152|202112|202112|141|198612|202203|20.42|25.3|1.22|2.15|1.22|2.01|4.16|13.69|0.33|1.26|4.56|3.88|1.55|1.29|15.96|23.2|3.91|6|3.62|1.77|0.97|1.98|0|0|260579390|241000000|1817000000|28060610400|25709979390|25900620000|159040030|501.95|24.06|24200
2022-03-19 12:46:22|usa_0327|RCL|124|202112|202112|109|199303|202006|24.11|59.88|8.64|24.68|4.77|12.52|1.65|3.82|1.17|4.15|-2.03|-10.52|2.06|4.26|3.98|-18.71|1.68|1|3.63|5.06|1.74|0.39|0|0|501199650|2701770000|26450077000|37814683300|19412210454|19412492320|376241342|76.18|-13.83|85000
2022-03-19 12:46:26|usa_0328|ALTR|22|202112|202112|2|201812|201906|2624.41|4039|7.08|9.16|7.09|9.32|13.16|8.29|-0.08|0.33|-3.35|-3.21|0|0|-30.64|-1.29|7.5|5|3.95|3.33|1.53|1.47|0|0|185217150|413743000|68972000|4874205300|5085106350|5070287700|15583701|64.15|8.47|2800
2022-03-19 12:46:27|usa_0329|HOG|148|202112|202112|129|198912|202203|21.99|9.61|2.27|2.1|1.88|1.17|4.64|2.43|1.58|2.7|3.64|10.84|1.61|1.51|13.4|6.66|2.41|2|5.87|11.5|1.22|0.95|0|0|765234015|1874745000|733609000|11223736200|6196513185|6262763850|95078554|40.35|11.77|5800
2022-03-19 12:46:30|usa_0330|CF|69|202112|202112|62|200609|202203|22.39|22.41|2.58|3.73|1.97|3.14|2.87|6.16|0.75|1.08|4.68|6.11|1.74|1.26|13.05|9.71|2.65|3|4.64|2.09|1.04|-1.27|0|0|1126483809|1628000000|7324000000|24412791700|19771614000|20535900000|509852987|95.25|97|3000
2022-03-19 12:46:33|usa_0331|BBBY|123|202109|202109|117|199203|202106|25.75|38.43|1.71|0.24|1.77|0.17|5.73|2.38|0.54|2.13|14.88|28.96|4.25|2.62|20.25|-17.49|4.09|7|8.72|28.44|1.3|-0.78|0|0|618652492|509054000|2527513000|2275614100|0|0|0||0|37600
2022-03-19 12:46:37|usa_0332|EQIX|88|202112|202112|59|200706|202203|253.07|132.18|7.38|11.53|5.74|9.97|3.96|6.1|1.07|1.07|-1.12|0.43|1.79|1.6|-3.71|2.28|2.02|2|8.97|1.38|1.75|0.9|0|0|754354644|1536358000|16728193000|76498491500|66321813364|66657627800|372739428|732.26|13.21|10944
2022-03-19 12:46:40|usa_0333|L|152|202112|202112|149|198412|202203|61.97|10.46|1.29|-1.72|1.81|1.19|3.48|0.88|0.5|0.51|2.16|10.2|0.43|0.4|4.91|5.56|0|0|0.69|0.59|0.94|1.03|0|0|24927609934|49854000000|9888000000|-23744716200|15714865746|15972517400|57525123|63.26|19.67|10340
2022-03-19 12:46:43|usa_0334|INCY|114|202112|202112|98|199709|202203|951.4|17.61|28.57|4.79|25.95|5.59|30.2|4.41|0.34|0.01|-4.82|-3.99|0|0|-27.68|31.22|4.72|6|5.8|1.38|1.18|0.7|0|0|533540272|2348192000|751468000|14295463000|16625546880|16691166400|130563090|75.2|-3.9|2094
2022-03-19 12:46:47|usa_0335|RF|152|202112|202112|125|199012|202203|12.33|9.25|1.92|-4.72|2.46|3.48|1.19|1.29|0.8|0.13|5.31|7.7|3.38|2.9|5.92|11.96|0|0|1.91|1.67|1.02|0.24|59617919946|139072000000|11649169543|55611000000|1814000000|-30037497000|21616786305|21963150000|253336088|22.95|6.94|19626
2022-03-19 12:46:51|usa_0338|COG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:46:51|usa_0339|AME|152|202112|202112|133|198812|202203|22.86|31.71|2.24|6.01|1.96|5.66|3.74|4.53|1.01|0.37|2.2|0.74|1.58|0.61|10.83|11.06|2.27|2|1.11|0.63|1.01|1.42|0|0|192130163|346772000|787062000|33350059500|31152590484|31414712160|148488819|134.76|10.76|18500
2022-03-19 12:46:55|usa_0340|EQT|152|202112|202112|83|199712|201809|50.97|601.91|3.35|2.28|1.97|1.28|1.58|1.02|0.81|0.55|1.24|4.73|2.96|0.46|4.86|-8.03|1.23|2|2.41|4.66|0.69|-1.25|0|0|249460320|113963000|18418920000|15585026900|10207940880|10248675120|276287341|27.12|54.09|693
2022-03-19 12:46:59|usa_0342|FLT|52|202112|202112|45|201012|202203|29.23|23.94|9.41|8.14|8.43|7.1|5.56|6.49|1.08|2.09|0.68|5.72|0|0|10.64|10.07|3.66|3|1.83|1.02|1.39|1|0|0|597433000|1520027000|236294000|23067651700|18873142738|19493940530|147873235|239.21|-15.87|9700
2022-03-19 12:47:02|usa_0343|NLSN|52|202112|202112|45|201012|202203|38.33|9.15|3.82|4.06|2.29|2.52|2.96|2.65|2.16|1.7|5.33|14.02|3.07|0.98|1.89|10.36|3.83|3|3.88|8.7|1.22|1.1|0|0|488836735|380000000|417000000|14213808500|8780497700|8814141804|182398414|24.44|-6.07|15000
2022-03-19 12:47:04|usa_0344|TXT|152|202112|202112|145|198512|202203|34.79|22.77|1.26|1.45|0.73|1.37|2.09|2.39|1.94|0.55|2.68|6.64|1.85|0.11|4.97|7.37|1.78|2|1.98|1.81|1.49|1.62|0|0|665004478|2117000000|2538000000|17933667300|16300035000|16735529250|101167431|75.15|35.77|33000
2022-03-19 12:47:09|usa_0345|AKAM|92|202112|202112|71|200406|202203|63.75|29.93|152.53|5.71|69.95|5.63|7.79|4.16|0.15|0.44|-1.08|2.69|0|0|-6.2|10.22|3.8|4|5.97|8.06|1.68|0.41|0|0|607395656|1078195000|2350083000|19757950900|18879433202|19400948520|227767237|117.62|19.81|8700
2022-03-19 12:47:12|usa_0346|MAC|112|202112|202112|103|199412|202009|50.18|17.68|11.39|9.07|5.97|3.42|2.51|1.03|2.76|1.49|2.08|-11.8|6.8|4.1|2.89|0.17|1.43|1|6|12.31|1.06|-1.09|0|0|171924069|112454000|110638000|7683613300|3142481573|3132707270|47442469|14.63|9.75|640
2022-03-19 12:47:15|usa_0347|NVDA|92|202112|202112|88|199912|202112|37.88|79.82|5.51|23.73|6.39|24.39|7.73|27.21|0.29|0.41|2.79|0.19|0.73|0.07|18.29|31.46|4.37|5|5.86|1|2.35|1.63|0|0|3951184890|21208000000|3607000000|575946000000|0|0|0||0|18975
2022-03-19 12:47:18|usa_0348|LH|136|202112|202112|129|198912|202203|37.25|11.29|2.11|1.84|1.74|1.67|3.76|2.5|1.07|0.53|-2.79|5.96|1.92|2.51|11.04|15.24|2.69|4|4.99|1.96|0.62|0.66|0|0|235577273|1472700000|2815400000|29651782000|25623913000|26504649000|277414840|275.23|14.71|75500
2022-03-19 12:47:22|usa_0349|KEY|152|202112|202112|125|199012|202203|13.84|9.1|3.95|3.46|2.48|3.26|1.48|1.43|1.64|0.72|1.18|9.26|3.65|3.18|4.53|8.38|0|0|1.81|1.59|0.97|0.27|61230502326|152572000000|6436558140|12384000000|681000000|24339320700|22227375714|22382040090|236293327|23.93|15.49|17654
2022-03-19 12:47:26|usa_0350|MSI|152|202112|202112|125|199012|202203|20.55|32.55|1.36|5.27|1.31|4.95|1.84|7.68|-2.49|-142.33|4.41|1.86|2.01|1.29|8.1|24.13|2.76|4|1.97|0.79|1.07|0.88|0|0|3620880597|1874000000|1424000000|43043859100|39322283000|40604278000|265232078|233.09|28.49|18700
2022-03-19 12:47:31|usa_0351|BG|84|202112|202112|81|200112|202203|38.49|7.66|0.34|0.34|0.21|0.27|1.45|2.12|0.92|0.78|0.07|3.83|1.84|1.98|5.11|14.89|1.78|2|3.29|2.98|0.92|0.74|0|0|1124108434|1422000000|4411000000|20212013800|14798331834|15997295769|191495150|104.91|33.59|22000
2022-03-19 12:47:34|usa_0353|VRSK|56|202112|202112|50|200909|202203|33.92|51.04|8.61|12.22|7.79|11.34|34.28|11.92|-0.52|1.17|1.72|1.7|0.59|0.57|20.74|11.25|5.08|4|1.3|1.43|0.67|0.9|0|0|172561811|280300000|911300000|36632051100|33662329184|33959695904|301704470|208.24|22.1|9367
2022-03-19 12:47:35|usa_0354|HSIC|112|202112|202112|106|199509|202203|88.07|19.57|0.77|1.08|1.09|1|2.46|3.49|0.36|0.25|0.8|4.26|0|0|10|13.16|4.17|5|4.13|2.91|0.77|0.61|0|0|142062915|117965000|691406000|13362315500|11967325056|12264829300|100519651|87.26|28.91|21600
2022-03-19 12:47:39|usa_0355|AMG|100|202112|202112|93|199812|202203|29.77|10.87|4.13|3.64|3.39|2.65|2.94|2.04|0.77|0.89|11.09|8.98|0.78|0.03|5.86|8.83|2.6|2|6.65|1.4|1.86|1.35|0|0|391096856|987000000|73900000|8776698600|5735334000|6391616000|38917337|142.67|-2.93|4050
2022-03-19 12:47:42|usa_0356|SLG|96|202112|202112|93|199812|202203|32.72|12.97|10.34|11.64|6.25|7.09|1.51|1.17|1.02|0.84|1.21|22.16|3.83|4.58|4.27|4.53|1.35|1|7.13|8.71|1.12|-0.18|0|0|308771471|286169000|10380304000|9822228300|5261097350|5948187390|72127206|82.07|6.02|931
2022-03-19 12:47:45|usa_0357|SJM|153|202112|202112|109|199409|202112|18.17|19.94|1.7|2.56|1.5|1.93|1.68|1.9|0.35|0.53|4.38|4.86|2.48|2.71|8.86|4.48|2.34|3|3.27|5.99|0.56|0.33|0|0|130519701|284300000|2108900000|19579330100|0|0|0||0|7100
2022-03-19 12:47:48|usa_0358|SRCL|108|202112|202112|96|199712|202112|51.32|145.15|4.04|2.55|3.48|1.96|4.35|2.16|0.85|0.67|-2.54|1.48|0|0|6.14|-0.67|2.81|3|4.72|1.9|0.45|1.13|0|0|30899592|55600000|1055800000|6751993600|5189340870|5185782000|27813831|56.49|-18.24|15000
2022-03-19 12:47:51|usa_0359|DOV|152|202112|202112|129|198912|202203|17.27|20.6|1.57|3.25|1.4|2.93|2.78|5.48|0.56|0.75|3.54|1.19|2.03|1.25|12.12|16.47|2.75|4|1.63|0.76|1.15|2.1|0|0|372489316|385504000|957310000|25682488100|22942158639|23162954640|129409806|159.27|16.09|25000
2022-03-19 12:47:55|usa_0360|FAST|140|202112|202112|129|198912|202203|34.96|35.94|3.98|5.57|3.97|5.56|8.36|10.95|0.12|0.13|2.49|2.38|1.13|1.99|24.89|28.24|4|6|9.03|2.23|1.26|1.52|0|0|79452932|236200000|1261500000|33460884300|33302142189|33431499000|218284907|57.87|21.83|20507
2022-03-19 12:47:59|usa_0361|LRCX|151|202112|202112|123|199106|202203|34.04|16.97|2.06|4.58|2.41|4.72|3.52|11.73|0.41|0.77|6.1|4.08|1.42|1.06|12.36|41.19|2.93|5|6.4|1.33|1.92|0.04|0|0|1689511941|5329134000|1503385000|75616046500|76399376000|77082899200|762499449|544.64|1.01|16300
2022-03-19 12:48:03|usa_0362|TSCO|116|202112|202112|113|199312|202203|25.34|27.09|0.95|2.08|1.01|2.12|4.51|13.15|0.28|0.49|3.63|3.52|1.02|1.06|19.1|34.37|4.47|5|4.29|2.44|1.3|0.62|0|0|126590115|878030000|4403664000|26444085200|26418081250|26805974580|256204915|233.53|37.95|46000
2022-03-19 12:48:06|usa_0363|NOW|40|202112|202112|11|201906|202203|4896.4|508.67|16.07|19.38|15.88|19.97|31.35|31.39|0.95|0.43|-0.57|0.06|0|0|-12.23|4.72|6.65|5|4.46|1.65|0.7|1.05|0|0|1309699732|3304000000|1357000000|114248000000|115748687040|118574442280|873651248|579.88|24.39|16881
2022-03-19 12:48:08|usa_0364|TDG|65|202112|202112|62|200609|202203|37.08|51.75|6.87|10.58|4.6|7.93|5.17|9.09|-3.04|-7.53|7.06|0.11|0|0|6.22|4.72|2.97|2|4.63|1.49|0.93|0.59|0|0|1161435554|4813000000|794000000|51688414500|36680414456|39152512000|252256681|661.36|10.67|13300
2022-03-19 12:48:11|usa_0365|COH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:48:11|usa_0366|KSU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:48:11|usa_0367|TRW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:48:12|usa_0368|CHD|152|202112|202112|129|198912|202203|25.84|29.29|2.01|4.98|1.88|4.66|3.87|7.28|0.54|0.79|1.81|2.39|1.31|1.05|12.22|15.37|3.12|4|2.22|2.82|0.48|0.76|0|0|139486667|240600000|652700000|25848823700|23512409240|24108978000|167592961|96.94|17.85|5100
2022-03-19 12:48:15|usa_0369|XLNX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:48:15|usa_0370|EFX|152|202112|202112|145|198512|202203|20.54|39.99|2.93|7.01|2.49|6.05|5.27|8.21|1.25|1.48|3.92|0.22|1.99|0.65|13.32|9.16|3.03|4|1.88|1.45|1.08|2.11|0|0|151392361|224700000|1315900000|34522817900|29439531000|29873529000|288184324|241.11|39.61|12700
2022-03-19 12:48:19|usa_0371|PNR|152|202112|202112|125|199012|202203|36.05|17.29|1.25|2.72|0.94|2.55|1.44|3.9|0.65|0.37|3.39|2.01|4.57|1.42|6.53|17.94|2.14|4|2.9|3.59|1.14|0.67|0|0|75556306|94500000|394500000|10246553300|9446953336|9550018000|78277059|57.22|-6.53|11250
2022-03-19 12:48:23|usa_0372|ATVI|118|202112|202112|104|199603|202203|114.58|22.83|3.14|6.2|5.83|7.01|2.92|3.49|0.38|0.21|4.43|0.53|0.86|0.6|6.7|13.59|2.88|4|3.72|1.38|1.03|1.2|0|0|2204080154|10423000000|169000000|54557540700|61358230032|61747840000|700230912|78.76|-12.08|9800
2022-03-19 12:48:26|usa_0373|MHK|123|202112|202112|120|199203|202203|19.72|9.69|1.13|0.99|0.88|0.89|2.05|1.12|0.72|0.28|-0.71|8.06|0|0|7.04|9.27|2.68|3|3.21|1.75|1.57|1.35|0|0|269691614|591895000|5026832000|11143091200|9481156590|9758904810|135047789|144.51|-21.18|43000
2022-03-19 12:48:30|usa_0374|NTAP|105|202112|202112|101|199609|202112|96.47|20.81|5.8|3.11|6.75|3.53|11.7|27.33|0.8|2.99|10.75|4.49|2.39|2.31|14.58|30.32|3.97|5|4.43|4.42|1.77|0.67|0|0|2615589486|4201000000|883000000|18828955000|0|0|0||0|11000
2022-03-19 12:48:33|usa_0375|BBY|150|202109|202109|127|199003|202112|22156.41|10.35|0.37|0.44|0.38|0.49|3.64|8.11|0.42|0.41|7.22|17.95|2.03|2.75|16.03|45.76|3.83|6|6.78|5.38|1.23|1.35|0|0|1540660800|2936000000|4904000000|22791722100|24498722056|24339760000|364432094|101.84|-10.18|102000
2022-03-19 12:48:36|usa_0376|TSN|152|202112|202112|130|198909|202203|46.21|8.6|0.65|0.77|0.47|0.64|2.23|1.72|0.89|0.51|1.07|4.57|0.88|2.08|5.88|13.63|1.95|3|2.46|1.2|0.69|0.63|0|0|348696324|2956000000|8012000000|38132269800|31638904482|31806100000|301283814|87.14|13.27|137000
2022-03-19 12:48:40|usa_0377|WYNN|78|202112|202112|54|200609|202003|60.11|53.13|534.36|4.8|403.84|2.41|471.78|94.15|54.93|-55.66|-0.34|-6.72|2.57|3.53|2.62|-6.53|2.7|2|6.54|5.71|1.86|2.05|0|0|1705373462|2522530000|9136673000|18021550500|9216691785|9142227000|314820464|79.65|-41.28|26950
2022-03-19 12:48:43|usa_0378|NWL|152|202112|202112|125|199012|202203|24.79|16.83|1.64|1.32|1.24|0.91|3.1|2.33|1.04|1.19|5.11|22.59|2.68|4.11|5.76|6.15|2.45|3|3.62|2.83|1.02|0.95|0|0|282368194|440000000|1762000000|13972945000|9526945000|9589637000|90780017|22.39|-14.83|32000
2022-03-19 12:48:48|usa_0379|WU|72|202112|202112|62|200609|202203|14.82|9.14|2.15|1.75|2.14|1.45|64.13|19.92|2.73|8.46|8.23|11.18|2.65|5.22|20.96|24.31|4|3|7.02|10.49|1.21|0.8|0|0|2916501563|1208300000|129400000|8883595000|7088400000|7230600000|116843684|18|-28|10500
2022-03-19 12:48:51|usa_0381|JWN|152|202112|202112|128|198912|202112|30.96|548|0.97|0.41|0.83|0.25|5.04|6.17|1.92|4.91|5.75|9.27|1.82|4.17|10.27|5.16|3.68|5|5.99|14.3|1.59|1.14|0|0|452449610|322000000|5058000000|6117500000|0|0|0||0|60000
2022-03-19 12:48:55|usa_0382|DGX|100|202112|202112|93|199812|202203|35.68|9.32|1.84|1.91|1.5|1.7|2.8|2.69|0.8|0.64|5.57|12.51|1.35|1.71|8.84|18.9|3.37|4|5.22|2.41|0.51|0.75|0|0|274473646|872000000|2304000000|20623113300|17262140000|17262140000|180289421|145.06|16.74|49000
2022-03-19 12:48:58|usa_0383|SIG|143|202109|202109|100|199612|202112|66.38|7.73|0.82|0.51|2.74|0.74|1.57|3.02|0.46|0.07|19|6.37|2.64|0.45|9.53|31.2|3.78|7|6.17|9.28|0.96|0.86|0|0|242136895|1516900000|1708500000|3680355400|0|0|0||0|21700
2022-03-19 12:49:02|usa_0384|NEM|152|202112|202112|145|198512|202203|61.87|51.01|4.44|4.83|3.72|4.85|3.37|2.66|0.28|0.26|0.06|4.77|1.26|2.97|4.88|4|1.55|2|2.69|1.26|0.38|0.55|0|0|1432907375|5074000000|24124000000|58982470100|58576320000|59020080000|757864138|73.96|18.79|14400
2022-03-19 12:49:07|usa_0385|WEC|152|202112|202112|129|198912|202203|17.99|23.04|3.11|5.47|1.74|3.6|1.87|2.74|1.3|1.41|1.84|1.31|3.95|2.92|4.88|5.06|1.86|1|2.09|0.91|0.31|1.33|0|0|47114696|16300000|26982400000|45509538500|29865338460|29947284000|174839594|94.68|7.54|6938
2022-03-19 12:49:11|usa_0387|MKL|148|202112|202112|141|198612|202203|37.17|8.09|1.22|0.47|1.53|1.53|1.74|1.38|0.48|0.3|-1.59|0.2|0|0|6.71|13.69|0|0|1.62|0.59|0.64|1.49|0|0|6387120551|18365783000|501617000|6055065700|19480128000|19664469000|90682578|1429|24.9|20300
2022-03-19 12:49:15|usa_0389|XEC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:49:15|usa_0390|O|110|202112|202112|107|199506|202203|31.14|71.15|15.27|26.4|10.08|13.33|1.99|1.58|0.68|0.62|-1.02|-2.34|6.29|4.29|4.82|1.44|2|1|5.18|1.85|0.56|1.75|0|0|58116226|258579000|849847000|54920506700|39543602560|34834521568|283093826|66.88|9.26|371
2022-03-19 12:49:19|usa_0391|PLL|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|30981.52|6.55|0|0|0|0|0|0|0|0|0|0|1.07|7.28|-0.47|-1.12|0|0|10798533|81953200|36877500|1039901900|1118488928|1116279310|29138713|70.37|-11.6|28
2022-03-19 12:49:20|usa_0392|VMC|152|202112|202112|137|198712|202203|39.86|36.62|2.64|5.05|2.29|4.41|2.65|3.72|0.44|0.59|2.04|0.28|1.88|0.82|9.17|6.97|1.42|2|3.52|1.22|0.89|1.45|0|0|155385926|235000000|6238200000|28031103300|24346469000|24504253200|166074751|183.47|9.18|11912
2022-03-19 12:49:24|usa_0393|RSG|95|202112|202112|92|199903|202203|23.92|32.55|2.55|4.53|1.84|3.72|2.43|4.63|0.92|1.06|3.75|1.52|2.18|1.35|6.04|7.23|2.4|3|1.04|0.53|0.65|1.48|0|0|85739130|29000000|9487400000|51133751600|41708628000|41879565000|217597730|131.49|35.95|35000
2022-03-19 12:49:27|usa_0395|LLL|15|202006|202106|32|201312|202112|9.92|0.78|0.17|-0.1|0.65|0.11|1.5|0.18|0.03|0.03|0|0|0|0|20.24|2.44|0|0|1.34|1.29|3.39|0.02|0|0|24928589|14104400|2778400|-4921300|8022104|4910514|87425|1.895|-52.03|244
2022-03-19 12:49:29|usa_0397|AAP|84|202112|202112|81|200112|202203|25.17|21.65|1.04|1.19|0.97|1.21|4.21|4.03|0.59|0.33|4.26|7.39|0.42|2.18|15.29|14.09|5.31|5|4.1|4.47|1.19|1.17|0|0|277179284|601428000|4200121000|13039770800|12794937060|13001896080|219955125|206.34|12.31|68000
2022-03-19 12:49:32|usa_0398|JAZZ|68|202112|202112|46|201003|202109|47.17|138.56|5.68|4.89|5.16|3.05|6.71|2.44|0.44|1.53|-6.2|-10.09|0|0|-8.1|-3.86|5.35|4|4.25|7.21|0.93|0.42|0|0|542631049|591448000|343423000|15127408500|9652344130|9635273640|97448965|156.61|-7.68|3200
2022-03-19 12:49:34|usa_0399|EMN|116|202112|202112|113|199312|202203|19.35|17.13|1.35|1.79|0.97|1.41|2.67|2.44|1.21|0.9|4.77|9.66|3.13|2.69|8.23|7.42|2.1|2|2.98|2.55|1.23|1.26|0|0|317353982|459000000|4996000000|18699636400|13915636410|14631240000|137474660|107.9|-4.26|14000
2022-03-19 12:49:37|usa_0400|GPS|152|202112|202112|128|198912|202112|20.63|13.52|1.24|0.44|1.29|0.41|5.39|2.46|0.37|0.55|5.79|8.51|1.7|3.33|20.85|5.43|3.79|5|3.05|5.89|1.2|1.69|0|0|1280278504|877000000|6712000000|7310970000|0|0|0||0|97000
2022-03-19 12:49:41|usa_0401|CHRW|104|202112|202112|98|199709|202203|26.84|16.63|0.89|0.66|0.91|0.61|7.84|6.68|0.82|0.95|3.3|5.21|1.63|2.02|26.41|24.72|3.97|4|5.39|8.59|0.67|1.45|0|0|242565283|257413000|432390000|15173497100|13552903260|13780243230|168470056|104.91|9.73|16877
2022-03-19 12:49:44|usa_0402|UHS|151|202112|202112|136|198803|202203|16.36|12.42|1.04|1.2|0.74|0.97|1.94|1.8|0.81|0.69|2.97|11.53|0.46|0.55|8.14|9.69|4.07|6|2.01|2.14|0.93|1.13|0|0|54783909|115301000|6241752000|15159075300|11316202569|11695493250|102659793|146.79|5.4|89400
2022-03-19 12:49:48|usa_0403|WAT|108|202112|202112|104|199603|202203|48.8|30.25|4.99|7.68|5.14|7.53|15.6|55.67|0.32|4.12|0|0|0|0|19.05|37.72|3.72|5|2.65|3.19|1.01|1.55|0|0|857060000|569285000|632647000|21407330000|20534565920|20755033200|119136506|338.14|25.81|7800
2022-03-19 12:49:51|usa_0404|CTXS|104|202112|202112|101|199612|202203|46.8|41.46|5.77|4.81|6.48|3.95|13.62|23.18|1.52|6.08|4.12|-1.14|1.19|1.47|14.37|9.08|4.17|5|3.8|4.48|1.29|-0.24|0|0|645113039|527179000|373716000|15483643800|12684495768|12755295840|330809421|100.74|-23.39|9700
2022-03-19 12:49:54|usa_0406|TAP|152|202112|202112|125|199012|202203|28.04|11.44|1.63|1.78|1.3|1.12|1.26|0.86|0.45|0.53|-2.22|-21.24|2.15|2|5.01|4.79|1.84|2|2.15|5.5|0.78|0.03|0|0|423207433|637400000|4192400000|18263140900|11492320000|11539984000|102840888|52.96|7.75|16300
2022-03-19 12:49:58|usa_0407|KIM|122|202109|202109|119|199203|202112|26.86|15.11|12.17|15.37|8.5|8.96|1.95|1.5|0.76|0.76|-1.18|-0.57|5.38|2.91|5.74|6.17|1.75|1|2.87|2.83|0.84|1.12|0|0|309694409|1537370000|147458000|20976217800|14813592782|14944859680|163864771|24.02|25.63|606
2022-03-19 12:50:03|usa_0408|RMD|118|202112|202112|107|199506|202203|37.92|73.65|5.53|11.24|5.7|11.12|5.99|12.15|0.3|0.22|1.83|0.71|1.46|0.63|14.79|14.24|3.8|5|6.4|0.52|0.73|0.7|0|0|347969757|194476000|623823000|38721359300|38230103934|38446548800|153052937|261.47|41.27|7970
2022-03-19 12:50:06|usa_0410|FNF|70|202112|202112|31|201406|202203|13.18|5.92|0.51|-1.26|1.2|0.95|1.73|1.5|0.32|0.33|3.28|5.53|3.26|3.28|9.57|20.69|0|0|2.66|1.3|0.97|1.48|726659515|1676000000|5586500015|36361000000|561000000|-19063339900|14180120000|14180120000|122716148|49.93|21.54|28290
2022-03-19 12:50:08|usa_0411|SIRI|112|202112|202112|50|200909|202203|40.58|20.42|50996.74|3.87|30097.33|3.01|26.08|166.94|11.76|-3.36|6.47|6.3|0.85|1.16|-51.05|20.35|3.65|5|6.72|4.51|1.84|0.28|0|0|328499501|191000000|1808000000|33631380400|25111110000|25712460000|145401826|6.33|3.77|5590
2022-03-19 12:50:11|usa_0412|MKC|152|202109|202109|133|198809|202112|41.81|35.76|2.04|4.81|1.73|4.07|4.62|5.77|1.04|1.2|2.69|0.65|1.97|1.46|11.88|7.86|3|4|2.4|2.01|0.6|0.47|0|0|60129060|351700000|1277100000|30415904200|0|0|0||0|14000
2022-03-19 12:50:16|usa_0413|AEE|100|202112|202112|97|199712|202203|21.29|22.88|2.92|5.69|1.76|3.54|1.62|2.33|1.03|1.4|1.04|-1.32|5.11|2.55|4.18|4.46|1.9|2|2.57|0.88|0.38|1.57|0|0|175064479|8000000|29261000000|36374123700|22638945000|22735580000|106613138|87.85|11.85|9116
2022-03-19 12:50:19|usa_0415|TIF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:50:19|usa_0416|AMTD|10|202012|202106|2|202106|202112|7.55|5.13|6.14|3.78|6.18|3.82|1.86|0.47|0.03|0.03|0|0|0|0|0|0|0|0|0.07|0|0.1|0.98|0|0|217399313|52156900|11300|612550500|618940980|618940980|1037354|2.52|-64.76|46
2022-03-19 12:50:20|usa_0417|SEE|100|202112|202112|97|199712|202203|54.27|20.53|1.81|2.39|1.28|1.88|15.61|40.72|3.36|14.79|4.29|5.21|1.76|1.17|5.53|13.11|2.95|4|4.91|1.59|1.24|1.51|0|0|373558917|561000000|1295800000|13245787700|10124061312|10254000000|78389210|68.36|48.93|16500
2022-03-19 12:50:23|usa_0419|BLL|152|202112|202112|129|198912|202203|42.7|35.09|1.16|2.69|0.97|2.23|3.71|8.24|1.94|2.13|2.13|3.04|1.59|0.81|5.61|7.63|1.88|2|2.64|3.56|0.65|1.18|0|0|239761029|563000000|6922000000|37131100100|29838473400|30471078000|159489473|93|12.55|24300
2022-03-19 12:50:27|usa_0420|OKE|152|202109|202109|126|199006|202112|18.77|19.94|1.53|2.62|0.73|1.81|5.16|4.97|4.56|2.27|0.18|6.71|5.5|5.58|4.76|7.47|1.77|2|2.26|1.48|0.79|0.05|0|0|179241874|146391000|19319874000|43393350100|29896291100|30033487000|219058378|67|39|2847
2022-03-19 12:50:32|usa_0421|MXIM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:50:32|usa_0422|EXPE|70|202112|202112|59|200506|202003|28.55|15.04|1.95|4.15|1.9|3.42|4.26|14.63|1.12|4.11|4.19|0.85|1.09|1.01|0.98|0.1|4.77|4|7.1|5.72|1.34|-0.06|0|0|2242114701|4311000000|2587000000|35722635000|30068080640|29668004860|787909801|193.18|6.85|14800
2022-03-19 12:50:35|usa_0423|MCHP|115|202112|202112|112|199403|202203|86.74|45.46|5.76|7.84|5.95|6.78|5.07|7.4|0.62|1.36|2.82|1.72|2.7|1.18|12.79|6.85|2.71|4|6.32|2.12|1.33|-0.19|0|0|667081009|315500000|929900000|50525521200|42972366623|43846617000|451810108|77.29|6.25|19500
2022-03-19 12:50:38|usa_0424|VAR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:50:38|usa_0425|ULTA|68|202112|202112|57|200709|202112|40.16|22.57|2.23|2.28|2.29|2.42|7.49|9.61|0.43|0.45|0|0|0|0|23.48|53.31|6.34|8|4.08|2.74|1.05|1.18|0|0|308535839|431560000|2396732000|18485306300|0|0|0||0|37000
2022-03-19 12:50:42|usa_0426|NLY|96|202112|202112|93|199812|202203|18.02|4.49|20.36|6.72|10.22|3.88|1.16|0.91|0.71|0.54|-1.33|6.92|11.77|12.17|9.13|12.35|0|0|3.46|3.76|0.59|0.53|0|0|2182589026|1342090000|0|17886384700|10553893449|10525212762|189998607|7.23|-17.75|171
2022-03-19 12:50:46|usa_0427|KLAC|152|202112|202112|127|199006|202203|132.88|18.79|3.47|6.82|4.13|6.88|5.48|13.59|0.98|0.85|6.54|2.91|2.17|1.11|13.32|43.18|3.1|5|4.29|1.31|1.93|0.26|0|0|1260866148|2810461000|815014000|55650494300|55066697350|55608431550|558711519|365.05|26.43|11550
2022-03-19 12:50:49|usa_0428|IFF|152|202112|202112|129|198912|202203|25.23|127.85|2.78|3.75|2.56|2.69|4.2|1.56|0.7|0.54|3.38|-1.57|2.52|2.42|13.76|0.93|2.84|2|2.74|1.89|0.89|1.51|0|0|257096728|711000000|5156000000|43716435300|32873140620|32928150000|250031935|129.13|-6.21|24000
2022-03-19 12:50:55|usa_0429|AWK|139|202112|202112|48|201003|202203|27.14|22.84|5.99|10.1|3.72|7.35|2.23|3.95|1.54|1.5|-0.39|1.18|2.33|1.52|3.16|7.12|1.62|1|1.47|0.94|0.3|1.04|0|0|51794026|116000000|21176000000|39709392000|28825313792|28887040000|199660935|158.72|14.19|6400
2022-03-19 12:50:57|usa_0431|FRT|152|202112|202112|149|198412|202203|36.56|36.12|9.54|14.04|7|9.55|3.49|3.81|1.33|1.57|0.96|2.31|5.17|3.64|4.57|3.86|2.05|1|3.34|3.88|0.62|0.78|0|0|127569957|162132000|140575000|13355998000|9226455354|9109979180|58553886|117.38|13.97|315
2022-03-19 12:51:01|usa_0432|JNPR|92|202112|202112|88|200003|202203|208.31|46.46|17.73|2.5|23.9|2.46|9.72|2.64|0.42|0.39|8.24|5.66|2.33|2.29|3.33|4.09|3.38|4|4.77|3.96|1.7|0.67|0|0|1933264341|1238000000|864300000|11845402600|11355696000|11729982000|137451164|35.31|40.12|10191
2022-03-19 12:51:05|usa_0433|MTD|96|202112|202112|93|199812|202203|27.21|42.82|3.41|9.05|3.32|8.87|21.67|186.95|1.9|9.81|3.4|2.34|0|0|21.13|42.79|4.71|6|2.29|1.39|1.23|1.64|0|0|111946281|98564000|799365000|33630491300|32099809413|32630424261|185244351|1405.23|27.71|17800
2022-03-19 12:51:08|usa_0434|PII|140|202112|202112|125|199012|202203|22.08|14.01|1.13|0.96|1.15|0.84|6.34|5.41|0.67|1.46|6.41|9.43|4.04|2.29|33.51|18.65|3.6|5|8.77|7.6|1.15|-0.36|0|0|108061458|509200000|1140600000|7902413800|6659704000|6847146000|91246920|110.26|-17.22|16000
2022-03-19 12:51:12|usa_0435|SWN|151|202112|202112|121|198912|202003|52.38|1.01|3.81|1.7|2.69|0.63|3.09|2.34|-0.3|2.12|-2.03|-11.39|3.55|2.42|-0.34|-0.56|2.76|5|4.67|4.99|0.84|-2.52|0|0|131557874|28000000|10125000000|11340608800|5961608790|5447712935|160056511|5.35|28.3|938
2022-03-19 12:51:17|usa_0436|AES|128|202112|202112|122|199106|202112|49.06|31.39|3.8|3.22|1.78|1.44|4.13|8.01|5.14|6.68|-1.51|6.23|3.17|2.57|0.81|-1.64|1.75|1|1.92|1.15|1.19|1.12|0|0|1709960714|1175000000|19906000000|35928589900|15796340384|15084069737|155208277|23.69|-8.88|8450
2022-03-19 12:51:20|usa_0438|MAS|152|202112|202112|129|198912|202203|24.43|35.06|1.62|1.92|1.29|1.72|7.27|78.14|-3.92|-16.53|5.03|7.06|2.49|1.72|7.67|12.98|2.89|5|3.3|2.96|1.41|1.94|0|0|715832985|926000000|1083000000|16039769600|13844880000|14063000000|152261913|57.4|0.53|20000
2022-03-19 12:51:24|usa_0441|TRIP|45|202112|202112|34|201112|202006|64.81|32.31|6.82|4.02|6.97|3.9|7.67|4.46|0.47|1.06|0|0|0|0|7.06|-9.42|6.75|5|10.1|8.56|1.15|0.69|0|0|611917619|723000000|257000000|3629525800|3517972560|3477060000|72468615|25.38|-56.81|2691
2022-03-19 12:51:26|usa_0442|LEA|112|202112|202112|49|200912|202203|14.53|23.39|0.44|0.52|0.45|0.45|2.2|1.86|0.85|0.56|6.95|1.39|1.29|1.59|8.32|5.24|1.93|2|3.2|2.31|1.31|1.07|0|0|718530357|1318300000|2720100000|10057842900|8603974080|8700092310|100432853|144.3|-23.41|160100
2022-03-19 12:51:28|usa_0443|CMS|152|202112|202112|129|198912|202203|21.05|14.21|2.21|4.32|0.94|2.59|1.98|2.99|2.76|1.87|-2.27|5.34|3.76|2.67|2.22|6.95|1.85|2|4.15|1.03|0.53|1.36|0|0|387089286|452000000|22352000000|31939131900|19184760000|19184760000|140397042|66.2|14.08|9122
2022-03-19 12:51:32|usa_0444|DHI|123|202112|202112|119|199206|202203|30.87|6.88|1.05|1.16|0.86|1.08|1.8|1.94|0.94|0.34|-0.14|3.25|1.28|0.99|8.21|23.77|2.42|5|4.79|2.02|1.54|1.33|0|0|693370825|2442100000|38100000|33531572100|30375761424|30874974000|317715297|85.74|3.7|11788
2022-03-19 12:51:37|usa_0445|FTI|82|202112|202112|79|200206|202203|29.04|365|0.56|0.57|0.67|0.51|1.19|0.97|0.54|0.59|4.84|17.38|2.99|5.41|1.3|0.21|1.59|1|2.6|3.24|1.07|-1.29|0|0|3345196273|1675400000|3357300000|3635313700|3290110000|3316390000|88151994|7.3|-7.36|20610
2022-03-19 12:51:40|usa_0446|URI|95|202112|202112|93|199812|202203|79.58|18.17|2.19|3.56|1.07|2.6|5.97|4.19|-7.58|1.62|2.3|0.45|0|0|2.37|9.29|2.48|3|8.86|2.79|1.99|0.72|0|0|142242000|144000000|11956000000|34616358700|25074908544|25356540160|225764211|346.24|8.84|20400
2022-03-19 12:51:44|usa_0447|HTZ|64|202112|202112|-160|202212|198200|0|0|2.56|2.47|0.82|0.96|2.9|3.18|10.79|3.66|-10.55|-12.56|0|0|-1.04|3.48|1.82|2|4.95|7.16|0|0|0|0|871542441|2258000000|11400000000|18102060500|9904208448|10305360000|155228878|22.02|0|23000
2022-03-19 12:51:45|usa_0448|IPG|152|202112|202112|129|198912|202203|31.4|15.08|1.21|1.36|1.11|1.4|3.78|4.03|0.89|0.84|2.2|5.04|2.1|3.05|7.62|14.57|2.3|2|3.72|4.13|1.29|1.01|0|0|1017819348|3270000000|2220200000|13963918400|14210572000|14369148000|171068144|36.04|21.47|55600
2022-03-19 12:51:49|usa_0449|PVH|151|202109|202109|136|198712|202112|44.2|14.47|0.82|0.91|0.63|0.78|2.08|1.29|0.92|0.52|-1.68|4.49|0.99|0.04|5.48|6.29|3.34|7|2.11|1.67|1.27|1.15|0|0|268505689|1298700000|2329200000|8015671800|0|0|0||0|40000
2022-03-19 12:51:53|usa_0450|EXPD|152|202112|202112|149|198412|202203|43.05|12.93|1.1|0.97|1.5|1.1|5.02|5.12|0.04|0|2.19|2.68|0.81|1.09|21.37|45.53|3.11|4|2.55|2.37|0.94|1.02|0|0|570346356|1728692000|947028000|16149642100|17874769118|18190293340|156311811|106.78|2.93|19000
2022-03-19 12:51:57|usa_0451|HBAN|152|202112|202112|129|198912|202203|15.43|16.62|4.93|4.15|2.64|3.23|1.62|1.28|1.93|0.37|3.92|8.91|3.65|4.03|3.43|5.21|0|0|2.52|1.65|0.87|0.26|36403692591|143263000000|2348612333|6290000000|1164000000|24865778200|21738662064|22236197760|188887853|15.12|-7.52|20908
2022-03-19 12:52:02|usa_0452|RRC|127|202112|202112|117|199212|202203|87.64|17.82|5.76|2.7|3.8|1.86|2.86|3.34|1.36|1.4|-1.46|0.73|0.77|1.17|-0.52|8.88|1.38|3|6.93|9.71|1.01|-4.54|0|0|13830808|214422000|5798982000|9671341300|6632001495|7146729000|212400194|26.55|175.7|527
2022-03-19 12:52:06|usa_0453|WAB|116|202112|202112|107|199506|202203|26.93|32.49|1.87|2.74|1.48|2.31|3.98|1.75|-1.39|0.4|0.77|2.5|0.3|0.53|11.1|3.89|2.71|2|4.16|2.5|1.07|0.87|0|0|184875505|473000000|1497000000|21440496000|17866528000|17943456000|136785385|96.16|26.23|25000
2022-03-19 12:52:09|usa_0454|FL|151|202112|202112|124|199012|202112|23.98|4.96|0.55|0.45|0.55|0.52|1.88|1.34|0.32|0.14|3.97|5.47|2.89|2.31|8.11|26.3|3.6|5|4.16|5.56|1.16|1.21|0|0|478455224|804000000|3533000000|3989989300|0|0|0||0|51252
2022-03-19 12:52:13|usa_0455|CE|72|202112|202112|65|200512|202203|14.81|8.43|1.85|2.25|1.42|1.87|8.05|3.68|5.42|0.95|5.33|7.27|1.27|1.9|12.08|23.88|2.62|3|1.81|1.06|1.42|1.5|0|0|842228571|546000000|4429000000|19200971200|15431185545|15747755430|180884251|142.85|-3.91|8529
2022-03-19 12:52:17|usa_0456|ALKS|122|202112|202112|32|200603|201403|174.87|322.85|14.74|3.4|14.83|3.6|15.96|3.8|1.29|0.27|-4.29|-6.7|0|0|-16.81|-3.5|2.93|4|5.85|8.05|1.57|1.25|0|0|278582048|536311000|456681000|3990131100|4229802276|4227313040|34930436|26.12|33.13|2211
2022-03-19 12:52:21|usa_0459|ASH|151|202112|202112|126|199009|202203|20.01|26.98|0.79|3.45|0.51|2.73|0.76|1.95|0.81|0.71|4.62|3.98|5.11|1.27|5.24|4.45|1.67|2|2.83|5.1|1.21|0.39|0|0|373134815|194000000|1518000000|7149745200|5374745196|5476360000|50849526|94.42|5.94|4100
2022-03-19 12:52:25|usa_0460|LEN|153|202112|202112|110|199406|202112|15.14|6.43|1.27|1.13|0.82|0.97|1.49|1.3|0.86|0.22|-0.64|8.76|0.94|1.22|6.34|14.81|1.38|4|7.9|3.05|1.45|2.11|0|0|688939554|1366597000|339906000|28929801400|0|0|0||0|10753
2022-03-19 12:52:29|usa_0461|MUR|152|202112|202112|123|198912|202009|16.48|5.8|1.78|2.89|1.5|2.14|1.15|1.44|0.34|0.59|6.42|16.89|5.58|1.36|6.99|-1.07|1.61|2|4.04|6.61|1.02|-0.69|0|0|526344887|521184000|9009241000|8087232600|5977721970|5977098900|78794674|38.7|124.61|696
2022-03-19 12:52:33|usa_0462|COO|153|202112|202112|140|198612|202112|37.29|21.13|3.33|7.45|2.88|6.56|4.33|2.83|1.17|0.47|-0.62|-1.08|0.43|0.02|5.7|10.99|2.75|3|6.3|3.73|0.53|1.25|0|0|41306462|280700000|1629500000|22574360000|0|0|0||0|12000
2022-03-19 12:52:36|usa_0463|ALK|152|202112|202112|149|198412|202203|27.6|14.72|0.73|1.03|0.6|1.13|1.6|1.83|1.33|0.67|-1.12|3.91|1.33|2.74|5.31|7.48|2.34|2|8.23|3.15|1.2|0.23|0|0|890116485|3116000000|7591000000|6372105400|6948746621|7071218750|131204747|55.19|-21.82|22833
2022-03-19 12:52:40|usa_0464|CNP|152|202112|202112|129|198912|202203|14.64|12.74|2.16|4.01|0.99|2.15|2.11|2.12|3.12|1.71|3.59|-0.84|5.8|2.27|2.71|6.08|1.66|2|2.31|2.1|0.56|1.06|0|0|566454865|1669000000|23484000000|33494593700|18270227675|18497645600|151669876|29.05|32.41|15577
2022-03-19 12:52:45|usa_0465|UTHR|92|202112|202112|70|200409|202203|35.51|18.07|87.21|4.18|82.84|5.09|4.28|2.07|0.23|0.2|-0.07|0.11|0|0|7.54|10.68|4.25|4|10.9|2.39|0.65|1.92|0|0|598324288|1930700000|780900000|7047236500|8173533360|8679480000|91766306|181.2|6.37|965
2022-03-19 12:52:48|usa_0466|DLR|74|202112|202112|65|200512|202203|125.78|23.48|10.95|12.21|6.32|8.89|3.19|2.29|1.26|0.75|-4.11|2.05|3.78|3.38|2.46|5.37|2.04|1|10.35|3.5|0.66|1.38|0|0|79201676|142698000|1405441000|54047781200|39530840850|39594039603|266918397|138.99|3.6|3030
2022-03-19 12:52:51|usa_0468|HRB|152|202109|202109|127|199003|202112|29.35|13.95|2.58|2.11|2.39|1.61|8.69|260.93|1.5|-6.07|5.78|19.85|3.01|4.05|16.94|21.15|2.94|5|4.54|8.2|0.62|-0.01|0|0|638174784|336250000|536981000|6307272600|4383297648|4618789920|74029864|26.64|27.1|3600
2022-03-19 12:52:56|usa_0469|FFIV|93|202112|202112|89|199912|202203|120|37.29|6.55|4.46|6.9|4.73|7.04|5.15|0.17|0.15|1.52|4.24|0|0|15.21|12.73|4.77|5|7.83|3.26|2.01|-0.05|0|0|498962198|858954000|422696000|11894045700|12383222670|12622071540|113108035|203.97|1.84|6461
2022-03-19 12:52:59|usa_0470|CINF|152|202112|202112|149|198412|202203|18.5|7.06|1.98|2.1|1.92|2.16|1.35|1.57|0.11|0.06|3.65|3.14|2.86|2.02|8.48|23.33|0|0|1.93|2.35|0.6|1.37|0|0|407375147|1139000000|205000000|20229900400|20508782000|20777456000|109221342|127.94|18.69|5166
2022-03-19 12:53:03|usa_0471|FLR|84|202112|202112|70|200112|201906|28.88|38.72|0.35|0.24|0.4|0.32|3.05|2.86|0.38|0.84|2.91|3.42|1.76|3.75|8.25|-11|1.74|1|4.11|7.66|1.69|1.76|0|0|1654289939|2336604000|386589000|2984467900|3978560924|3977947690|62561325|28.13|23.7|40582
2022-03-19 12:53:07|usa_0472|UNM|148|202112|202112|142|198609|202203|14.76|7.33|0.88|0.66|0.75|0.5|1.14|0.52|0.3|0.3|3.4|5.44|2.24|4.02|7.39|5.73|0|0|2.18|2.67|1.38|0.86|0|0|1010441667|1463000000|462700000|7948755200|5968093474|6018743563|83597649|29.47|3.51|10300
2022-03-19 12:53:10|usa_0473|TW|16|202112|202112|12|201903|202203|66.12|82.46|13.46|16.74|13.04|17.3|2.82|3.95|0|0|-4.5|0.69|0.44|0.36|3.51|4.37|2.8|2|1|0.77|1.06|1.23|0|0|605318750|972048000|51556000|18021696800|18265413600|18721500672|56070754|89.88|23.55|1046
2022-03-19 12:53:11|usa_0474|DOX|97|202112|202112|94|199809|202203|109.83|19.97|3.03|2.3|3.52|2.4|7.39|2.85|-0.34|0.18|6.32|10.38|1.49|1.76|15.3|11.97|3.09|3|1.53|1.85|1.07|0.77|0|0|975298699|868837000|937794000|9895154300|10076788260|10103991030|56768034|81.69|1.36|29000
2022-03-19 12:53:15|usa_0475|SNA|152|202112|202112|129|198912|202203|19.36|14.33|1.64|2.58|1.51|2.56|2.52|2.73|0.37|0.29|3.2|5.14|2.57|2.48|10.9|15.31|3.2|4|3.23|7.66|0.98|0.54|0|0|145406765|780000000|570100000|11872882400|11455954650|11705253000|87214927|213.99|-5.11|12800
2022-03-19 12:53:18|usa_0476|TMUS|68|202112|202112|60|200703|202203|56.94|52.77|2.04|2.83|1.6|1.99|2.57|2.3|1.42|1.07|0|0|0|0|-6.3|2.14|4.47|3|2.76|1.07|1.79|0.53|0|0|2856116984|6631000000|70084000000|226446702200|158874998366|159725908874|646051652|127.18|1.82|75000
2022-03-19 12:53:21|usa_0477|HRS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:53:21|usa_0478|ENR|33|202112|202112|27|201506|202203|90.57|15.28|2.2|1.81|1.43|0.69|42.88|5.32|-3.72|8.58|-0.54|10.59|2.59|3.93|6.31|4.04|5.79|3|8.7|6.54|1.14|0.1|0|0|351336667|221200000|491200000|5468995000|2176495035|2049905000|26843404|30.55|-35.68|6000
2022-03-19 12:53:23|usa_0480|MLM|112|202112|202112|109|199412|202203|27.97|34.38|2.76|5.34|2.29|4.46|2.94|3.68|0.67|0.78|1.63|-1.19|1.34|0.62|7.8|7.14|1.69|2|6.21|1.07|1.06|1.59|0|0|108659583|258400000|6764700000|28912169100|24069552000|24146698000|196261841|385.73|13.52|10000
2022-03-19 12:53:26|usa_0481|PHM|152|202112|202112|125|199012|202203|11.56|6.49|0.99|0.86|0.62|0.9|1.45|1.61|1.37|0.35|0.58|7.89|0.91|1.2|5.73|20.32|2.09|4|4.57|2.67|1.44|1.98|0|0|838999302|2726227000|223466000|11971106900|12074853337|12211430780|148419939|48.43|0.37|6182
2022-03-19 12:53:30|usa_0482|MGM|135|202112|202112|95|199806|202203|25.7|17.21|3.2|3.25|1.61|2.12|2.38|3.05|1.9|2.1|2.91|3.41|1.22|0.02|1.81|5.24|1.66|2|4.11|2.5|1.81|1.68|0|0|940269136|4703059000|25928298000|31493754900|19136906246|19814502240|262237493|42.17|6.73|69000
2022-03-19 12:53:34|usa_0483|CIT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:53:34|usa_0485|CMA|152|202112|202112|125|199012|202203|14.92|11.43|2.87|-8.16|3.07|4.36|1.66|1.66|1.49|0.35|4.12|14.46|3.41|2.86|5.37|10.26|0|0|2.87|1.92|1.1|0.12|39591275953|82339000000|7512548806|39862000000|454000000|-24225127900|12408825600|12543635610|139167471|94.95|34.43|7611
2022-03-19 12:53:38|usa_0486|DRI|110|202109|202109|107|199503|202112|18.22|21.13|1.12|2.18|0.99|2.22|3.39|7.23|0.63|0.37|5.58|4.93|2.05|2.81|11.86|25.89|2.94|4|4.17|3.14|0.72|0.41|0|0|168108000|746300000|6740500000|19046213300|0|0|0||0|156883
2022-03-19 12:53:41|usa_0487|RE|104|202112|202112|101|199612|202203|35.03|8.31|0.32|-0.94|1.26|1|1.17|1.11|0.18|0.3|2.32|-0.06|1.5|2.16|9.12|11.36|0|0|1.72|1.12|0.6|1.55|18069421|18391000|8240760885|24927470000|0|-10581213100|11255991560|11139607600|94898841|286.66|13.78|1947
2022-03-19 12:53:45|usa_0488|UDR|151|202112|202112|149|198412|202203|63.89|119.21|12.19|19.37|7.06|13.39|2.46|5.36|1.6|1.57|-0.61|-2.82|5.57|2.53|2.6|1.58|1.72|1|2.14|2.28|0.56|0.73|0|0|17930806|967000|197463000|24998557400|18204520112|17891377940|107092912|57.22|27.16|1229
2022-03-19 12:53:49|usa_0489|NRG|91|202112|202112|73|200312|202203|66.89|4.25|2.24|0.63|0.97|0.34|1.91|2.55|-1.16|2.21|8.91|-0.68|1.9|3.5|4.69|19.23|2.58|4|4.04|4.97|0.9|1.06|0|0|1415699000|250000000|1959000000|16900027800|9240710349|9287950000|114040954|37.91|4.15|6635
2022-03-19 12:53:52|usa_0490|CTAS|152|202109|202109|127|199003|202112|27.43|34.55|2.73|5.55|2.59|5.4|4.92|10.93|0.46|0.69|2.71|3.46|0.92|0.96|13.33|18.78|3.42|7|2.85|1.16|1.22|1.41|0|0|174471910|113170000|1455052000|41279623400|0|0|0||0|40000
2022-03-19 12:53:56|usa_0491|RAD|151|202109|202109|132|198512|201812|40.98|1.29|0.52|0.14|0.3|0.02|5.46|1.08|2.01|6.72|-0.92|9.58|2.59|11.5|-0.73|-4.56|3.67|8|6.55|31.58|1.24|2.18|0|0|143650545|155289000|3930410000|3528855000|0|0|0||0|50000
2022-03-19 12:53:59|usa_0493|RL|99|202112|202112|96|199803|202203|24.76|18.2|1.39|1.22|1.49|1.52|2.98|3.17|0.23|0.6|4.32|5.77|1.16|1.7|12.13|11.52|4.65|5|3.34|5.06|1.17|1.74|0|0|964132061|2987000000|2097000000|7288110200|8643680000|9020020000|166368324|121.4|-0.88|20300
2022-03-19 12:54:03|usa_0494|MAT|151|202112|202112|125|199012|202203|42.69|9.41|1.52|1.87|1.35|1.54|4.77|5.32|1.58|1.64|4.25|4.15|2.75|7.69|9.73|24.6|3.52|5|4.6|6.09|0.89|1.81|0|0|426811436|731362000|781450000|10191261700|8315097000|8679590830|90589439|23.71|14.05|36300
2022-03-19 12:54:07|usa_0495|WDAY|42|202112|202112|1|202109|202112|2876.05|2530.1|16.98|11.71|17.11|11.49|16.32|14|0.55|0.41|-0.79|-0|0|0|-19.46|0.52|5.55|5|4.45|3.08|1.43|1.56|0|0|2095842625|3644161000|1370883000|54553228000|0|0|0||0|15200
2022-03-19 12:54:09|usa_0496|ETFC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:54:09|usa_0497|ANSS|104|202112|202112|101|199612|202203|43.14|61.86|7.36|14.62|8.05|14.72|4.38|6.2|0.14|0.17|1.4|0.2|0|0|14.83|9.04|3.47|4|2.61|0.65|1.07|1.26|0|0|392197408|668028000|208795000|27877026000|27743369400|28100838600|205984596|318.6|-0.9|5100
2022-03-19 12:54:12|usa_0498|NAVI|36|202112|202112|32|201403|202203|6.57|4.36|45.4|35.5|1.67|1.36|1.13|1.03|31.5|29.54|93.03|76.62|5.03|3.66|0.59|0.87|0|0|4.32|3.44|2.02|1.53|0|0|1682939394|905000000|95000000|78490847100|2696540000|2801600000|41756373|17.51|35.32|6195
2022-03-19 12:54:14|usa_0499|CNC|80|202112|202112|77|200212|202203|82.45|38.65|0.42|0.44|0.46|0.41|2.6|1.91|0.54|0.7|-2.96|-0.22|0|0|9.25|3.06|4.32|3|5.89|1.28|0.95|0.72|0|0|2927073313|14657000000|3391000000|55466654100|51106707460|51907159480|213361789|87.74|38.02|72500
2022-03-19 12:54:17|usa_0500|GCI|37|202112|202112|17|201506|201909|108.21|446.5|0.89|0.55|0.53|0.27|1.19|1.26|1.07|2.32|-3.46|10.5|24|113.43|-49.35|-7.27|6.63|5|8.72|9.91|1.85|-1.73|0|0|93225143|130756000|687319000|1768649400|667384186|634566380|9857079|4.69|-19|16300
2022-03-19 12:54:18|usa_0501|RHI|152|202112|202112|141|198612|202203|49.65|22.5|1.67|1.97|1.63|2.08|4.89|9.65|0.17|0|5.69|3.69|1.64|1.3|20.87|47.06|4.14|6|3.55|2.03|1|1.02|0|0|242928451|619001000|322196000|12702059100|13321060100|13360053500|105135750|120.35|55.31|191600
2022-03-19 12:54:23|usa_0502|PANW|44|202112|202112|-160|202212|198200|0|0|9.87|10.36|9.9|10.13|31.44|90.55|2.5|31.19|1.1|2.19|0|0|-15.22|-11.25|6.18|4|5.22|6.32|1.2|0.48|0|0|1607336405|3340300000|601500000|47123613200|0|0|0||0|11527
2022-03-19 12:54:25|usa_0503|HOLX|132|202112|202112|126|199009|202203|85.43|11.26|3.18|3.71|2.81|3.52|8.82|4.14|0.75|0.68|-1.87|2.44|0|0|2.71|24.95|2.41|5|3.95|1.26|1.47|-0.09|0|0|293026250|1420800000|554300000|20373808900|18869604270|19182203700|114332386|74.91|5.81|6705
2022-03-19 12:54:29|usa_0504|CHK|115|202109|202109|-160|202212|198200|0|0|1.88|3.04|0.6|1.13|1.54|1.77|-3.52|0.41|0|0|0|0|-37.11|-3137.1|1.49|1|6.37|10.68|0|0|0|0|389902216|905000000|8802000000|11422146500|10049146533|7711330710|147924130|78.51|80.48|1300
2022-03-19 12:54:31|usa_0505|CPB|153|202112|202112|126|199006|202112|55.36|13.91|2.09|2.17|1.73|1.62|32.51|3.98|5.15|1.5|4.31|5.67|2.52|3.35|15.08|10.97|3.01|3|2.66|5.21|0.61|-0.16|0|0|173953676|357000000|2330000000|17998240000|0|0|0||0|14100
2022-03-19 12:54:35|usa_0508|Y|144|202112|202112|141|198612|202203|23.47|9.12|1.42|0.83|1.89|0.78|1.25|1|0.26|0.31|2.77|1.43|0|0|6.67|9.19|0|0|1.34|0.87|0.46|1.1|2452594444|2813000000|5384802424|2070224000|304452000|9933064100|9202784875|9250157375|49493863|676.75|4.86|13313
2022-03-19 12:54:38|usa_0509|ACGL|105|202112|202112|102|199609|202203|25.48|8.75|0.89|-0.16|2.22|2.06|1.1|1.37|0.16|0.2|0.82|7.7|0|0|8.69|12.77|0|0|1.18|0.63|0.58|1.86|256683000|22281000|7218063176|22395663000|0|-1456746100|17369871576|17813529432|91974265|45.84|21.82|5200
2022-03-19 12:54:42|usa_0510|JBHT|152|202112|202112|149|198412|202203|23.69|30.12|1.31|1.93|1.16|1.88|4.78|7.23|0.78|0.42|2.27|1.42|1|0.6|12.88|18.4|3.26|4|3.7|1.48|1.03|1.8|0|0|36429045|355549000|4067655000|23495769500|22602502059|22863661560|160117400|215.07|32.69|33045
2022-03-19 12:54:45|usa_0511|NWSA|42|202112|202112|35|201306|202203|37.31|26.36|0.94|1.4|1.03|1.31|0.91|1.56|0.13|0.27|0.6|-0.23|1.37|0.9|-3.05|4.5|0|0|1.77|0.86|1.67|-0.2|0|0|1891897436|2184000000|3097000000|14072364000|13081735602|13166658000|76765929|22.14|-18.45|24000
2022-03-19 12:54:47|usa_0512|FRC|133|202112|202112|45|201012|202203|19.2|22.23|6.99|4.72|5.26|6.19|2.08|2.5|1.06|0.34|-3.85|3.62|0.77|0.52|5.61|6.15|0|0|2.78|1.14|1.02|1.14|59688095152|156321000000|4259747804|16328000000|1786000000|23406056400|30602026485|31327631790|241793018|170.51|-0.14|6295
2022-03-19 12:54:49|usa_0513|ALNY|76|202112|202112|-160|202212|198200|0|0|60.58|21.44|56.73|23.2|7.56|33.77|0.14|1.15|-6.73|-0.66|0|0|-48.15|-70.3|2.84|3|7.56|2.94|2.27|-1.27|0|0|683695671|2435564000|733633000|18104918100|19860075500|19860075500|135175877|165.25|18|1665
2022-03-19 12:54:52|usa_0514|LKQ|76|202112|202112|73|200312|202203|23.1|12.77|1.55|1.21|1.31|1.06|2.69|2.31|0.55|0.49|0|0|0|0|8.49|12.86|5.23|5|3.14|1.96|1.15|1.21|0|0|163680288|274134000|2660064000|15901104200|13417951250|13598172500|108638230|46.75|7.22|46000
2022-03-19 12:54:54|usa_0515|EXR|75|202112|202112|62|200609|202203|39.41|31.46|13.68|20.69|8.47|17.29|3.48|8.37|0.76|1.91|-3.89|0.64|4.09|2.57|3.28|9.25|2.18|2|4.58|1.8|0.86|2.24|0|0|82919700|71126000|227949000|32638030100|26037173566|27315912790|142063848|194.42|47.18|4309
2022-03-19 12:54:57|usa_0517|QSR|32|202112|202112|25|201512|202203|34.56|21.71|7.23|6.37|5.97|6.02|7.27|10.31|4.08|5.8|1.91|8.18|2.51|3.63|3.34|4.34|2.48|2|3.41|2.7|1.14|0.59|0|0|1416962466|852535600|2482314000|28676103200|18047065840|26922400000|90084708|58.4|-8.49|5700
2022-03-19 12:54:59|usa_0518|HRL|152|202112|202112|148|198412|202112|18.6|28.09|1.11|2.53|1.01|2.17|3.12|3.83|0.17|0.47|2.59|0.58|1.81|2.1|14.11|9.97|2.94|3|1.92|2.13|0.43|0.91|0|0|326518555|846628000|2101834000|29405405200|0|0|0||0|20000
2022-03-19 12:55:03|usa_0520|FLS|152|202112|202112|146|198509|202203|12041.7|34.88|1.24|1.44|1.06|1.25|2.7|2.45|0.78|0.72|-0.95|5.1|2.11|2.36|8.59|3.78|2.92|3|3.31|1.81|1.43|0.97|0|0|192847463|658452000|709790000|5088901700|4397866170|4425877410|58988551|33.83|-14.91|16000
2022-03-19 12:55:08|usa_0521|PKG|92|202112|202112|89|199912|202203|21.47|17.72|1.58|2.12|1.27|1.91|3.44|4.06|1.07|0.69|4.27|4.57|3.29|2.56|9.94|13.87|3.01|3|2.07|2.56|1.08|1.2|0|0|271817730|704800000|3767300000|16401933700|14629945000|14739474000|113827653|156.47|16.78|15200
2022-03-19 12:55:11|usa_0522|CCK|152|202112|202112|128|198912|202112|21.59|24.69|1.11|1.86|0.63|1.41|40.68|8.35|11.85|3.28|4.04|10.36|6.86|0.64|4.32|-5.4|1.9|2|2.44|1.73|1.15|1.56|0|0|314056296|531000000|4227000000|22109203100|16160006216|16120058400|177712655|128.12|33.26|26000
2022-03-19 12:55:15|usa_0524|FBHS|48|202112|202112|42|201109|202203|37.12|15.69|1.86|1.82|1.69|1.58|3.24|3.81|0.54|0.88|4.03|3.21|1.24|1.22|8.13|13.76|5.33|4|3.01|1.21|1.49|1.77|0|0|260431111|471500000|1201200000|13902071900|11741139599|11944182000|113784676|86.93|-5.14|28056
2022-03-19 12:55:17|usa_0525|IT|113|202112|202112|110|199409|202203|147.2|32.32|3.28|5.55|3.24|5.43|26.9|66.16|-1.54|6.64|0|0|0|0|17.51|27.27|3.99|5|3.19|1.4|1.09|1.19|0|0|213631920|756493000|821820000|26256716800|24583025610|25041410550|198658496|298.35|62.94|16600
2022-03-19 12:55:21|usa_0526|FMC|144|202112|202112|129|198912|202203|28.17|22.71|1.58|3.86|1.17|3.31|3.18|5.37|1.23|1.05|1.31|4.76|2.41|1.52|7.96|11.33|2.25|3|1.77|1.4|1.05|0.45|0|0|137022556|6500000|952200000|19455943300|16270543280|16496092480|137867916|129.44|17.57|6400
2022-03-19 12:55:24|usa_0527|AGNC|55|202112|202112|52|200903|202203|49.11|11.1|34.42|8.98|34.38|8.36|1|0.78|0.1|0.01|-3.19|13.32|14.54|10.9|10.56|6.83|0|0|3.28|3.09|0.37|0.57|0|0|1095672727|998000000|0|7515576400|6898262000|6969596000|126572352|13.21|-19.94|50
2022-03-19 12:55:27|usa_0528|DISCA|72|202112|202112|65|200512|202203|44.26|17.05|4.03|2.13|3.44|1.43|1.58|1.15|1.26|1.27|3.27|0.94|0|0|5.06|3.59|3.55|3|3.96|5.97|1.34|-1.04|0|0|933248623|3905000000|1336000000|25996891300|13345891338|17357860000|216677077|26.26|-65.42|11000
2022-03-19 12:55:29|usa_0530|GRA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:55:29|usa_0531|GT|152|202112|202112|145|198512|202203|28.19|5.25|0.58|0.6|0.33|0.22|4.42|0.8|2.66|1.48|-0.9|-2.64|3.07|5.87|0.76|6.77|2.15|3|5.51|3.04|1.68|-0.17|0|0|1061421481|1088000000|9326000000|10507188000|4015680000|4058400000|149723720|14.24|-18.49|72000
2022-03-19 12:55:33|usa_0532|VRSN|96|202112|202112|89|199912|202203|191.31|31.49|20.64|18.76|19.72|18.65|11.56|10.37|-4.99|-1.42|0|0|0|0|31.04|191.75|3.57|6|7.44|1.19|1.6|1.23|0|0|1100649211|1205805000|259641000|24899357600|24397069250|24519585500|144831095|220.75|17.1|904
2022-03-19 12:55:37|usa_0533|NYCB|116|202112|202112|113|199312|202203|17.96|9.35|14.37|10.84|6.11|3.83|1.76|0.79|2.24|2.24|-1.28|2.76|4.94|6.11|3.5|2.72|0|0|5.45|8.69|0.85|-0.14|15521239796|35059000000|1792008938|6823000000|519000000|14639539700|5175623628|5173852845|81315317|11.13|-9.81|2815
2022-03-19 12:55:41|usa_0534|CDK|35|202112|202112|30|201409|202203|78.03|5.57|4.76|4.21|3.98|3.34|16.79|13.78|-7.19|4.53|6.09|9.16|1.14|1.26|16.74|46.83|5.42|4|2.2|2.05|1.19|0.56|0|0|364506061|108600000|70200000|7274276900|5575326000|5646561000|40623259|47.49|-10.23|6500
2022-03-19 12:55:43|usa_0535|SPLK|45|202112|202112|-160|202212|198200|0|0|13.28|7.92|12.76|7.5|15.92|103.87|2.96|14.09|-1.78|4.21|0|0|-27.2|-36.6|6.27|4|5.69|5.23|1.68|0.56|0|0|1165249651|1715028000|354098000|19945245000|0|0|0||0|6500
2022-03-19 12:55:45|usa_0536|JLL|103|202112|202112|99|199706|202203|21.72|12.63|1.17|0.67|0.98|0.63|2.5|1.89|0.49|0.28|-0.42|4.65|0.66|0.89|7.83|11.83|4.23|6|2.59|2.79|1.27|0.9|0|0|141897700|593700000|1463300000|13054526000|11700136749|12103807500|79437776|233.89|31.57|98200
2022-03-19 12:55:49|usa_0537|AJG|152|202112|202112|125|199012|202203|22.27|37.95|1.94|4.99|1.92|4.24|3.88|4.1|0.5|0.74|2.61|-4.2|2.94|1.17|17.63|6.94|2.24|2|1.78|0.84|0.65|1.24|0|0|298735798|402600000|859400000|40836374500|34896645000|35599599000|166326147|167.37|32.22|39000
2022-03-19 12:55:52|usa_0538|HAS|152|202112|202112|129|198912|202203|23.32|28.91|1.46|2.41|1.33|1.92|3.16|4.1|0.72|1.33|4.06|4.28|1.56|3.04|9.38|5.7|3.58|5|4.25|4.4|1.12|1.2|0|0|549063794|983400000|421100000|15492178900|12347246198|12390071000|117243320|89.33|-6.49|6640
2022-03-19 12:55:56|usa_0540|SNPS|129|202112|202112|120|199112|202112|58.24|55.05|3.82|10.54|4.36|11.11|4.24|9.04|0.06|0|1.37|1.17|0|0|10.03|17.28|3.47|5|2.25|1.22|1.24|1.63|0|0|608645252|1272047000|959047000|47473320300|48717537327|50045841330|339455651|318.21|39.94|16361
2022-03-19 12:56:02|usa_0541|TMK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:56:02|usa_0542|FTR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:56:02|usa_0543|DISCK|72|202112|202112|54|200809|202203|22.5|17.1|2.97|2.14|2.99|1.43|1.56|1.15|1.26|1.27|3.64|0.96|0|0|5.06|3.59|0|0|1.15|3.64|1.23|-1|0|0|933248623|3905000000|1336000000|26032466800|13381466829|17404130000|139770216|26.33|-58.91|11000
2022-03-19 12:56:05|usa_0544|HFC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:56:05|usa_0545|MD|112|202112|202112|95|199806|202203|23|15.67|2.37|1.35|2.34|1.08|2.2|2.31|0.3|1.12|1.78|6.22|0|0|8.61|6.68|2.88|3|6.81|2.5|1.02|0.58|0|0|74036897|487106000|135615000|2587623400|2071055940|2062258950|11613457|23.97|-12.58|3600
2022-03-19 12:56:09|usa_0546|ADT|21|202112|202112|4|201712|201812|26.9|26.32|3.23|3.12|1.23|1.16|1.85|2.12|2.86|2.98|4.77|1.8|1.93|1.85|-2.44|-2.72|4.71|3|3.11|0.99|2.07|0.16|0|0|165892842|24453000|3231636000|16564965000|6824887928|6371964230|20126254|7.57|-4.9|25000
2022-03-19 12:56:10|usa_0547|WSM|147|202109|202109|146|198506|202112|62.7|12.33|1.3|1.41|1.33|1.58|5.64|7.76|0.2|0.18|6.14|7.55|2.36|1.58|16.45|63.19|3.98|8|8.01|11.56|1.3|1.16|0|0|159292515|656898000|2051541000|11320771800|12038662680|12468321740|218842970|164.18|1.62|21000
2022-03-19 12:56:14|usa_0548|XRAY|143|202112|202112|128|199003|202203|29.86|25.34|2.64|2.9|2.3|2.52|3.37|2.1|0.53|0.42|2|2.64|0.62|0.88|8.39|5.83|2.8|4|2.3|1.38|0.87|1.43|0|0|176095392|339000000|966000000|12343192200|10578684000|10641942000|129196665|48.66|-22.82|15000
2022-03-19 12:56:18|usa_0549|IDXX|124|202112|202112|121|199112|202203|41.03|63|5.05|14.46|5.23|14.6|36.57|66.24|-7.78|1.34|1.94|1.36|0|0|18.38|46.41|3.93|6|4.99|1.02|0.69|1.57|0|0|150585455|144454000|692768000|46481013800|45871502520|46734013920|262955279|542.46|11.97|10350
2022-03-19 12:56:22|usa_0550|AYI|81|202109|202109|78|200206|202112|21.49|19.09|1.5|1.72|1.44|1.77|3.25|3|0.52|0.24|3.96|3.34|1.23|0.29|11.42|13.36|4.86|7|6.75|3.2|1.6|2.3|0|0|243050013|504000000|315700000|6199577000|0|0|0||0|13000
2022-03-19 12:56:25|usa_0551|VMW|68|202112|202112|58|200706|202112|54.4|26.75|7.43|4.46|8.1|3.79|9.79|5.29|-0.03|-14.46|20.86|20.86|0|0|15.81|12.01|5.35|4|2.69|0.8|1|0.23|0|0|5154329435|3633000000|1461000000|57330750500|48292750480|48773362560|226926798|115.31|-21.52|34000
2022-03-19 12:56:27|usa_0552|VAL|5|202112|202112|-160|202212|198200|0|0|2.32|2.82|2.37|2.87|2.59|3.29|0.52|0.51|0|0|0|0|-30.5|-30.5|1|1|1.33|2.08|0|0|0|0|541025000|608700000|890900000|3424104700|3487500000|3487500000|29559737|46.5|0|3400
2022-03-19 12:56:28|usa_0553|HP|152|202112|202112|119|198909|201906|68.66|76.7|2.36|3.13|2.79|3.14|1.37|1.52|0.11|0.2|2.35|6.14|2.38|2.49|7.49|-8.52|1.55|1|4.75|4.3|1.26|0.78|0|0|218266485|441264000|2692591000|4331527900|4254647632|4328657040|73727493|40.24|32.98|5932
2022-03-19 12:56:32|usa_0554|MSCI|68|202109|202109|57|200709|202112|35.16|59.81|9.99|22.03|9.27|21.26|10.65|33.62|-1.79|-25.46|4.78|0.67|0.95|0.75|12.69|20.41|4.41|4|1.8|1.43|1.17|1.69|0|0|614999623|1421449000|211299000|45027068200|42287095188|43488976520|325297818|520.34|28.28|4303
2022-03-19 12:56:34|usa_0555|RJF|151|202112|202112|130|198909|202203|14.07|14.6|0.83|0.8|1.27|2.2|1.87|2.55|0.4|0.34|0.85|1.77|1.22|1.06|11.68|14.12|0|0|2.48|1.32|1.41|0.68|14509430127|34092000000|2374238435|16763000000|930000000|8142139600|21945711168|22467672000|145914780|105.78|31.85|15000
2022-03-19 12:56:39|usa_0556|TOL|153|202112|202112|129|198909|202112|25.44|8.83|1.96|1.06|1.54|0.82|2.98|1.32|1.02|0.62|9.5|7.95|1.11|1.16|6.33|10.28|1.56|3|5.4|3.46|1.54|2.25|0|0|507682742|671365000|414021000|9543244700|0|0|0||0|5100
2022-03-19 12:56:42|usa_0557|IRM|100|202112|202112|78|200209|202203|42.1|31.92|3.53|5.2|2.04|3.2|5.33|16.75|3.53|10.83|7.48|3.36|5.51|5|2.32|4.51|2.81|3|5.66|9.06|0.7|1.02|0|0|163811687|255828000|6982566000|23355124000|14334283737|14435791230|103643209|49.47|38.15|25000
2022-03-19 12:56:46|usa_0559|LNT|152|202112|202112|133|198812|202203|17.92|23.02|2.65|6.26|1.49|4.12|1.65|2.52|1.04|1.32|0.95|1.29|5.03|2.71|5.36|5.04|1.77|1|2.12|1.1|0.37|1.48|0|0|102407170|39000000|14987000000|22950370400|15106117095|15137810000|70266389|60.31|16.47|3313
2022-03-19 12:56:50|usa_0560|WBC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:56:50|usa_0561|PNW|152|202112|202112|125|199012|202203|17.33|13.34|2.91|4.13|1.49|2.17|1.42|1.4|1.07|1.25|2.02|2.3|5.7|4.6|4.42|4.82|1.58|1|1.95|1.63|0.42|0.52|0|0|76695643|9969000|16603798000|15701666700|8240275893|8262684980|63943103|72.97|-8.31|5872
2022-03-19 12:56:54|usa_0562|RLGY|48|202112|202112|33|201312|202203|17.23|5.93|1.37|0.54|0.64|0.26|1.86|0.91|0.63|1.4|11.71|3.97|3.38|5.1|0.29|6.55|5.6|5|9.71|11.41|1.62|0.65|0|0|308488889|735000000|453000000|4324621400|1985500452|2047006000|22981569|17.03|6.77|9830
2022-03-19 12:56:55|usa_0563|HII|48|202112|202112|44|201103|202203|15.28|14.33|0.96|1.09|0.83|0.82|4.04|2.76|1.21|1.17|4.59|1.08|1.45|2.4|13.65|12.02|4.17|2|2.53|1.85|1.2|1.63|0|0|586159091|627000000|3348000000|10416469400|7747600000|7805707000|115085633|193.69|-2.41|44000
2022-03-19 12:56:57|usa_0564|LAZ|72|202112|202112|68|200503|202203|23.56|7.62|1.86|0.93|1.98|1.23|7.42|3.59|1.24|1.73|4.77|0.45|2.82|5.33|14.55|16.95|4.32|3|2.75|1.47|1.78|1.19|858192667|873665000|1292718515|2812566000|716059000|3054172700|3554408800|3962325910|36808960|35.29|-20.01|3179
2022-03-19 12:57:00|usa_0565|FDS|103|202109|202109|100|199612|202112|36.32|38.34|5.95|9.39|6.69|9.57|9.38|13.9|0.6|0.52|3.74|2.05|0.87|0.8|30.48|25.53|4.48|7|6.42|1.61|1.14|1.2|0|0|181337902|708893000|350311000|14757783800|0|0|0||0|10898
2022-03-19 12:57:03|usa_0566|DRE|116|202112|202112|113|199312|202203|35.49|25.13|10.81|22.84|7.07|19.5|1.94|3.56|0.99|0.61|-0.15|-0.46|5.39|1.9|4.53|9.3|1.79|1|2|1.3|0.82|1.96|0|0|58408851|69752000|6209222000|25256894900|21527831640|21863147880|108219191|56.28|35.22|340
2022-03-19 12:57:06|usa_0567|ARE|100|202112|202112|95|199806|202203|46.57|51.62|15.65|20.13|8.7|13.64|2.04|1.93|1.12|0.54|-7.51|-8.56|3.53|2.29|2.78|2.31|1.78|1|4.26|1.1|0.78|1.59|0|0|91742879|361348000|1261975000|42565533200|30919708596|30203098840|206569389|195.64|15.85|559
2022-03-19 12:57:10|usa_0569|ALB|116|202112|202112|113|199312|202203|24.57|185.27|2.57|7.61|1.97|6.93|2.69|4.12|0.56|0.43|1.98|-3.81|1.56|0.79|10.14|1.53|2.1|2|3.49|1.45|1.33|0.81|0|0|299819991|439272000|6064357000|25336643600|23197053600|23337605760|266157249|198.24|29.98|6000
2022-03-19 12:57:13|usa_0570|GPN|85|202109|202109|82|200106|202112|41.24|41.16|3.97|5.67|3.49|4.65|4.26|1.49|0.77|0.47|0.79|6.06|0.21|0.7|9.4|2.58|3.63|2|3.65|1.25|0.98|0.18|0|0|719053798|1979308000|1687586000|48305104000|38065680000|38935755000|300566061|135|-34.47|25000
2022-03-19 12:57:15|usa_0571|MAN|127|202109|202109|111|199403|202112|31.07|14.06|0.32|0.27|0.31|0.26|3.41|2.07|0.55|0.44|4.16|6.5|1.28|2.59|8.79|10.79|3.49|4|2.06|1.79|1.35|0.53|0|0|469433071|847800000|490200000|5500294700|5219794720|5390420000|46936965|97.3|-3.69|30000
2022-03-19 12:57:19|usa_0573|TDC|62|202112|202112|58|200709|202203|47.55|37.19|2.39|2.58|2.63|2.85|6.41|11.15|0.67|0.9|5.63|5.57|0|0|15.17|16.78|5.88|5|8.35|9.32|1.2|0.74|0|0|732534483|592000000|314000000|4949935000|5183120000|5429705000|57156082|48.35|14.09|7200
2022-03-19 12:57:22|usa_0574|WPC|96|202112|202112|93|199812|202203|24.06|35.71|10.3|16.43|6.84|11|1.79|2.01|0.76|0.9|4.73|2.23|6.48|5.26|5.07|2.95|2.13|1|0.79|1.98|0.62|1.19|0|0|125702506|165427000|2344729000|21874540900|15199203862|15081234610|77051549|79.99|15.18|183
2022-03-19 12:57:25|usa_0576|BKD|68|202112|202112|4|202003|202103|9.89|14.4|2.1|1.66|1.02|0.46|2.15|1.77|2.62|5.51|-0.72|1.84|8.86|6.51|-4.49|-2.16|2.56|1|5.56|4.56|1.81|1.01|0|0|170056712|529424000|5534715000|4551830900|1247008526|1236464590|20601471|6.67|6.89|33000
2022-03-19 12:57:27|usa_0577|TRMB|134|202112|202112|124|199103|202203|42.44|37.02|2.7|5.19|2.63|4.99|3.79|4.57|0.45|0.33|-1.74|1.24|0|0|4.82|9.52|3.12|4|2.72|0.84|1.51|1.64|0|0|118936192|325700000|374200000|19007292200|18017129000|18261283000|128691936|71.81|-3.77|11931
2022-03-19 12:57:32|usa_0578|CNX|90|202112|202112|79|200003|201912|21.66|5.72|2.93|2.52|1.82|1.72|3.36|1.03|0.94|0.6|1.71|11.34|2.23|0.59|8.99|-7.87|1.68|2|5.89|12.64|1.29|-0.31|0|0|123111356|3565000|7045505000|6029511700|3838600318|3929894034|70369327|18.86|33.47|441
2022-03-19 12:57:35|usa_0579|SBNY|76|202112|202112|72|200403|202203|27.49|20.79|3.32|-11.96|6.42|9.12|2.13|2.5|0.65|0.41|3.51|-6.17|1.53|0.72|6.67|8.85|0|0|4.42|2.61|1.07|0.24|21933577836|106132794000|5955985278|46773534000|318220000|-23944891300|18956563535|19012871800|274945619|312.65|33.65|1854
2022-03-19 12:57:37|usa_0580|CPT|116|202112|202112|113|199312|202203|42.59|56.42|10.45|17.2|6.64|14.81|2.02|4.06|1.19|0.76|2.19|-2.2|5.16|2.02|3.39|4.36|2.24|2|2.32|1.47|0.57|1|0|0|72661009|613391000|5027414000|19665751100|17018675000|17746705250|144079328|164.75|48.8|1700
2022-03-19 12:57:41|usa_0582|BR|64|202112|202112|60|200703|202203|23.21|33.61|2.33|4.06|2.19|3.38|6.93|10.26|0.95|2.38|5.16|-0.8|2|1.62|16.11|11.22|4.59|3|1.57|1.51|0.92|1.29|0|0|279426230|281100000|414100000|21810603600|17939312000|18231133000|99672481|153.59|5.59|13704
2022-03-19 12:57:43|usa_0583|HAIN|113|202112|202112|110|199409|202203|47.39|26.5|1.66|1.99|1.43|1.77|2.13|2.43|0.36|0.59|-2.05|5.31|0|0|3.54|6.98|2.63|3|6.66|5.65|0.99|-0.43|0|0|43749536|77202000|411786000|3736328700|3141454140|3191237280|26314676|33.66|-23.13|3087
2022-03-19 12:57:47|usa_0584|RGA|116|202112|202112|95|199806|202203|14.56|11.45|-0.72|-3.25|0.66|0.43|0.94|0.53|0.51|0.3|0.4|4.32|1.41|2.8|7.1|3.65|0|0|1.67|1.22|0.93|1.89|0|0|17125137931|63784000000|270000000|-52991580000|6943435259|7153204000|44742481|103.37|-18.14|3500
2022-03-19 12:57:50|usa_0585|KRC|100|202112|202112|97|199712|202203|65.84|13.96|11.91|13.2|7.18|9.16|2.11|1.61|1.07|0.75|-2.12|2.98|4.39|2.73|3.62|6.57|1.72|1|4.07|3.18|0.81|0.4|0|0|124809732|441552000|170062000|12609706600|8713851444|8762267466|55789453|74.82|9.67|244
2022-03-19 12:57:53|usa_0586|CSGP|96|202112|202112|73|200312|202203|200.05|87.18|8.45|11.79|8.94|13.22|4.23|4.51|0.22|0.17|-3.23|0.11|0|0|0.08|4.49|3.4|3|7.36|0.93|1.42|0.3|0|0|570984348|3827126000|333337000|22917965900|25753776560|25727431720|221526493|65.21|-19.05|4742
2022-03-19 12:57:56|usa_0587|XYL|47|202112|202112|42|201109|202203|31.8|37.48|2.58|3.26|2.31|3.08|4.1|4.92|0.76|0.76|1.68|1.85|1.27|1.29|8.14|7.26|4.81|3|2.09|1.83|1.03|1.37|0|0|630250000|1349000000|644000000|16942889900|15887828000|15993864280|142111572|88.07|-15.46|17300
2022-03-19 12:57:58|usa_0588|TSS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:57:58|usa_0589|SPR|68|202112|202112|55|200609|202006|38.76|13.43|1.09|1.79|0.92|1.24|3.77|11|1.3|8.09|0.49|-3.42|0.48|0.09|6.72|-13.14|2.25|1|3.14|4.3|1.48|-0.14|0|0|606353846|1478600000|2470800000|7079441500|4930474332|4891148000|106597678|46.94|-6.2|16100
2022-03-19 12:58:01|usa_0590|SIVB|145|202112|202112|121|199112|202203|22.94|18.06|-0.51|-0.18|3.67|5.5|2.24|2.66|0.48|0.16|-0.56|-6.85|0.51|0.72|10.19|12.99|0|0|5.71|0.61|1.35|-0.34|20313986918|189203000000|6748725238|41233000000|583000000|-1036651800|33512494340|34055838440|299905826|570.44|3.63|6567
2022-03-19 12:58:05|usa_0591|LEG|152|202112|202112|149|198412|202203|20.3|12.58|1.22|1.32|1.05|1|2.87|3|0.66|1.27|4.76|3.67|2.82|4.54|9.68|11.35|2.27|3|3.53|5.79|1.05|1.46|0|0|168718382|361700000|977900000|6675156700|4933132000|5055166000|50639617|36.98|-22.73|20300
2022-03-19 12:58:08|usa_0592|RPM|152|202109|202109|127|199003|202112|22.71|24.6|1.37|2.1|1.05|1.73|3.13|5.97|1.07|1.34|2.43|2.16|3.18|1.84|7.2|11.15|3.29|7|1.68|1.53|1.05|1.59|0|0|129299785|192851000|1325778000|13241460900|0|0|0||0|15490
2022-03-19 12:58:12|usa_0593|OGE|152|202112|202112|129|198912|202203|14.66|10.47|2.36|3.47|1.46|2.11|1.87|1.9|1.14|1.23|3.14|0.34|5.17|4.23|5.94|8.81|1.78|2|1.9|1.07|0.48|1.26|0|0|26409553|1500000|9952900000|12673051100|7685841000|7693523000|51871526|38.41|18.22|2185
2022-03-19 12:58:16|usa_0595|KEYS|37|202112|202112|29|201409|202112|37.1|35.23|3.58|6.19|3.48|6.39|5.4|8.15|0.74|0.47|-0.67|2.8|0|0|14.74|17.37|6.44|5|2.05|1.85|1.09|1.65|0|0|1205300000|1977000000|890000000|30583860900|0|0|0||0|14300
2022-03-19 12:58:18|usa_0596|MRVL|88|202112|202112|66|200406|202012|198.96|23.61|5.58|15.47|5.88|14.95|2.98|4.18|0.1|0.29|3.69|-0.72|1.39|0.36|1.82|-2.36|2.95|2|3.09|2.05|2|1.54|0|0|1160457170|613533000|604802000|69570970000|0|0|0||0|6729
2022-03-19 12:58:20|usa_0597|AVT|152|202112|202112|127|199006|202203|28.51|9.58|0.42|0.26|0.35|0.2|1.28|1.02|0.46|0.36|2.85|2.67|1.69|2.22|4.9|8.49|2.57|4|1.98|2.61|1.42|1.37|0|0|409756459|167818000|586219000|5612865900|4286091861|4343386660|27902199|43.31|5.61|14500
2022-03-19 12:58:25|usa_0598|HHC|50|202112|202112|24|201603|202203|66.59|94.18|9.66|6.39|7.43|3.79|1.62|1.44|0.81|1.24|-5.31|0.12|0|0|0.56|0.69|1.24|1|2.55|1.9|1.26|0.97|0|0|554154213|843212000|57022000|9119526300|5346557073|5091549430|21853876|98.89|1.8|530
2022-03-19 12:58:27|usa_0599|ARW|152|202112|202112|137|198712|202203|29.37|8.39|0.38|0.32|0.25|0.27|1.35|1.64|0.84|0.5|-0.38|9.18|2.14|1.68|5.41|14.6|2.52|3|2.38|2.11|1.36|0.91|0|0|298257681|222194000|682811000|11106474000|8690666880|9014335680|78281927|127.68|18.09|20700
2022-03-19 12:58:31|usa_0600|REG|112|202112|202112|109|199412|202203|43.33|32|12.58|13.09|7.86|9.88|2.09|1.92|0.93|0.62|0.29|2.98|5.28|3.61|3.22|3.68|1.98|1|4.76|3.13|0.75|0.94|0|0|75795457|93097000|286227000|15267765500|11529702101|11600513340|79013947|67.51|17.55|432
2022-03-19 12:58:35|usa_0601|IEX|136|202112|202112|129|198912|202203|23.4|33.84|2.6|5.6|2.31|5.5|4.61|5.4|-1.91|0.42|1.44|0.77|1.47|1.09|10.89|11.82|2.77|4|2.36|1.06|1.15|1.44|0|0|168259038|855400000|327300000|15481959100|15162122646|15198060240|102085034|198.99|-0.71|7536
2022-03-19 12:58:39|usa_0602|PWR|100|202112|202112|97|199712|202203|36.35|37.78|1.02|1.66|1.02|1.42|1.81|3.53|0.34|0.73|1.46|-2.49|0.32|0.2|4.88|7.23|2.39|3|4.24|1.63|1.47|0.4|0|0|223952918|229097000|2160302000|21588047400|18051746384|18749610880|182168557|126.56|47.49|43700
2022-03-19 12:58:43|usa_0604|CYH|88|202112|202112|85|200012|202203|34.35|6.75|1.2|1.11|0.4|0.12|1.42|0.4|1|-8.85|0|0|0|0|0.47|2.09|3.97|4|7.63|3.09|1.39|0.69|0|0|307025023|507000000|5553000000|13728871400|1534218543|1541016198|17254139|11.61|2.29|66000
2022-03-19 12:58:46|usa_0605|OHI|120|202112|202112|117|199212|202203|31.38|16.37|11.72|11.63|6.81|6.66|1.79|1.77|1.08|1.34|5|4.96|9.25|9.25|3.42|4.42|2.16|2|4.25|5.78|0.83|0.9|0|0|47862024|20534000|2235832000|12363861600|6927987780|7155770580|81470411|28.98|-21.99|70
2022-03-19 12:58:50|usa_0606|JEC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:58:50|usa_0608|CSL|152|202112|202112|125|199012|202203|19.7|31.02|1.17|3.14|1.05|2.67|2.33|4.87|0.49|1.11|2.41|1.99|1.93|0.87|9.69|8.56|2.42|3|1.81|0.75|0.98|2.02|0|0|176189097|324400000|759900000|15399552200|12776920000|13071772000|85852540|245.71|54.52|11000
2022-03-19 12:58:54|usa_0610|WCN|96|202112|202112|93|199812|202203|43.73|58.27|3.95|6.57|3.01|5.88|2.76|5.08|0.86|0.72|-0.5|1.37|0.85|0.63|4.78|5.27|2.33|3|4.38|0.57|0.53|1.21|0|0|119836938|147441000|5882516000|40441318100|35935346250|36082022260|202836451|138.1|33.12|19998
2022-03-19 12:58:57|usa_0612|MIDD|140|202112|202112|114|199309|202203|35.02|20.05|1.93|3.59|1.55|3.01|10.49|3.78|8.59|0.97|0.69|-0.8|4.34|9.85|9.83|11.88|2.93|3|5.51|8.45|1.31|1.62|0|0|37595318|180362000|380980000|11670624300|9580777648|9854636480|98281276|172.64|5.47|10624
2022-03-19 12:59:02|usa_0613|ALLE|37|202112|202112|34|201309|202203|54.53|22.12|3.69|4|3.22|3.73|53.82|13.73|-3.77|1.9|2.21|4.6|0.89|1.26|14.92|21.67|6.39|5|3.02|1.34|1.24|1.33|0|0|275574286|397900000|283700000|11471039500|10421790984|10620786000|102783734|118.14|-3.15|11000
2022-03-19 12:59:04|usa_0614|QGEN|104|202112|202112|101|199612|202203|89.21|22.6|7.24|5.43|6.93|5.15|7.76|3.66|0.45|0.63|-0.94|0.49|0|0|7.12|10.5|2.89|3|2.49|1.94|1.05|0.67|0|0|412321314|1065301000|638183000|12216519600|11340075560|11574144340|42826268|49.94|3.83|6028
2022-03-19 12:59:08|usa_0615|UGI|151|202112|202112|137|198712|202203|28.21|7.04|1.38|1.76|0.81|0.91|2.26|1.44|1.95|1.33|-0.83|1.21|3.86|3.91|4.61|9.17|3.42|4|1.12|1.77|0.53|1.13|0|0|267320536|334000000|7597000000|14405699600|7406211382|7393069980|86345668|35.26|-13.22|5800
2022-03-19 12:59:12|usa_0616|AIV|8|202112|202112|1|202103|202106|83.87|87.46|11.82|12.62|6.21|6.55|1.99|2.27|2.09|2.36|0|0|0|0|-0.3|-0.36|1.25|1|4.86|3.51|0.74|2.22|0|0|257648200|233374000|429768000|2144146900|1114645920|1111305360|11919072|7.44|31.45|50
2022-03-19 12:59:15|usa_0617|EWBC|96|202112|202112|93|199812|202203|16.91|13.38|3.88|-1.46|5.17|6.49|1.99|1.98|0.74|0.07|2|5.21|1.43|1.7|8.94|14.33|0|0|3.37|1.56|0.92|-0.32|17074887097|53350532000|3010118935|14614780000|195934000|-2628042100|11585369120|11707747480|101420896|81.64|4.24|3100
2022-03-19 12:59:18|usa_0618|NDAQ|88|202112|202112|79|200206|202203|32.22|25.42|2.77|5.89|2.49|5.13|5.33|4.61|0.84|0.91|3.05|2.58|1.58|1.21|5.08|9.71|2.28|2|2.94|1.44|1.3|0.98|0|0|888009718|601000000|875000000|34706580700|29873984708|30424310423|165065142|179.23|23.66|5814
2022-03-19 12:59:21|usa_0619|WLL|74|202112|202112|73|200312|202203|15932.26|7.74|114.11|2.1|106.06|2.14|60.5|1.96|0.68|0.05|0|0|0|0|0.18|28.71|1.94|5|9.71|5.06|2.57|0.17|0|0|77124319|41245000|2082295000|3222086500|3263331456|3353925960|65063006|83.16|154.08|356
2022-03-19 12:59:23|usa_0620|PKI|152|202112|202112|129|198912|202203|70.02|22.57|1.86|5.4|1.64|4.2|2.82|3.22|0.46|0.7|2.6|-2.04|1.49|0.15|8.69|10.94|2.44|4|2.07|3.43|1.04|0.42|0|0|171540471|618319000|753380000|27375506200|23025095990|23122492250|137601071|182.39|44.11|16700
2022-03-19 12:59:28|usa_0621|INGR|96|202112|202112|93|199812|202203|21.71|50.42|1.1|1.09|0.86|0.84|1.91|1.82|0.67|0.65|2.12|3.84|1.7|3.01|6.99|2.25|2.65|3|1.93|1.12|0.79|0.71|0|0|300020833|332000000|2423000000|7521125500|5713145757|5811138000|43660411|85.71|-6.11|12000
2022-03-19 12:59:31|usa_0622|CAR|150|202109|202109|107|199503|202112|29.02|13.96|1.79|3.23|0.44|2|3.56|55.98|9.35|-70|17.56|7.58|14.19|16.5|6.64|9.55|2.85|5|8.81|13.52|2.25|1.09|0|0|590297015|534000000|15606000000|30099192300|15223192275|16591418000|356103652|283.13|320.39|21000
2022-03-19 12:59:35|usa_0623|SEIC|152|202112|202112|129|198912|202203|25.66|15.73|3.48|3.91|3.79|4.49|7.84|4.47|0.22|0.02|3.75|5.35|0.78|1.28|31.74|29.99|3.56|5|0.84|1.85|1.1|1.25|0|0|300127743|859674000|212483000|7494023900|8319400410|8491017450|41432161|60.09|-1.56|4406
2022-03-19 12:59:38|usa_0624|JKHY|150|202112|202112|124|199103|202203|28.02|39.74|3.75|7.35|3.85|7.39|5.3|10.62|0.1|0.19|1.82|4.85|1.15|1.01|21.61|23.22|2.99|4|2.35|4.51|0.81|1.59|0|0|49234200|29120000|241409000|13720645800|13508337323|13671530470|135617005|185.51|25.01|6714
2022-03-19 12:59:42|usa_0625|HCC|24|202112|202112|20|201703|202203|8.91|13.2|1.27|1.81|1.17|1.87|1.78|2.27|0.54|0.39|21.08|2.33|1|0.55|32.76|13.59|5.61|4|10.07|6.18|0.94|-0.22|0|0|208266250|404344000|696592000|1914195700|1976240276|1981818860|42194505|38.42|105.45|704
2022-03-19 12:59:43|usa_0626|VOYA|42|202112|202112|36|201303|202203|82.53|4.08|-5.63|-5.76|1.08|1.98|0.68|0.85|0.5|0.42|16.21|16.87|0.4|1.1|0.65|15.53|0|0|6.03|17.5|1.52|1.89|0|0|62030592500|36477000000|0|-24380051000|7171321520|7972690000|91253278|66.55|3.61|6000
2022-03-19 12:59:45|usa_0629|MAA|112|202112|202112|109|199412|202203|61.43|44.85|8.55|16.03|4.74|13.81|2.26|3.98|1.82|0.75|-0.21|1.72|5.7|2.01|2.48|5|1.3|1|2.62|1.81|0.56|1.08|0|0|28183872|54302000|2692952000|28500185600|23848210813|26935721130|121072699|206.77|41.23|2429
2022-03-19 12:59:48|usa_0630|LM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 12:59:49|usa_0631|SCI|150|202109|202109|131|198903|202112|24.33|13.74|2.89|3.43|1.83|2.66|2.49|5.48|1.45|2.1|4.76|5.47|1.93|1.42|3.26|14.1|1.16|1|2.71|2.33|1.09|1.62|0|0|158031911|268626000|4206687000|14207278700|10470537708|10845086550|65549995|64.83|32.79|24658
2022-03-19 12:59:53|usa_0632|NVR|112|202112|202112|109|199412|202203|16.05|15.53|0.98|1.77|1.11|2.15|3.91|5.62|0.78|0.51|11.37|7.55|0|0|24.71|27.13|3.54|5|6.59|0.98|0.89|0.71|0|0|602693563|2573467000|72426000|15818165000|17198147802|18742658610|135519183|4988.73|12.82|6600
2022-03-19 12:59:57|usa_0633|GRMN|88|202112|202112|85|200012|202203|21.07|21.36|4.33|4.26|5.35|4.63|4.24|3.77|0.05|0|4.59|2.04|3.12|2.24|23.07|18.8|4.33|5|5.52|1.26|1.18|1.01|0|0|963755412|1846038000|1156935000|21213227000|23037842880|23121450270|196766145|119.61|-4.66|18700
2022-03-19 12:59:59|usa_0634|DKS|80|202112|202112|76|200212|202112|19.82|8.8|0.74|0.77|0.77|1.03|3.43|4.03|0.27|0.92|7.52|14.56|1.65|1.36|16.17|46.84|5.27|5|9.03|15.85|1.29|1.15|0|0|297272679|2643205000|3364500000|8885072800|0|0|0||0|50100
2022-03-19 13:00:04|usa_0635|OII|151|202109|202109|115|198912|201809|28.89|77.04|1.32|0.92|1.29|0.83|2.6|3.08|0.35|1.38|7.06|10.65|2.05|2.3|9.57|-3.79|1.81|2|2.7|3.59|1.32|-1.16|0|0|119722037|544343000|635693000|1711736300|1554521280|1556864400|16660637|15.6|25.71|8500
2022-03-19 13:00:12|usa_0636|ZION|152|202112|202112|129|198912|202203|16.59|10.02|1.16|-7.93|2.99|3.72|1.7|1.46|0.59|0.14|1.95|11.11|2.3|2.18|6.6|12.53|0|0|5.48|2.11|0.91|-0.17|28998729351|82789000000|5939209847|34926000000|1319000000|-23193683700|10287756250|10418774600|118754779|67.85|18.41|9685
2022-03-19 13:00:18|usa_0638|TRN|150|202112|202112|128|199003|202203|30.82|18.55|1.44|5.36|0.83|2.35|1.61|2.78|1.05|5.02|2.2|34.41|1.9|2.51|5.34|2.65|1.54|1|7.75|8.21|1.52|0.66|0|0|229000000|167300000|6846900000|8129767500|2858023000|3365811000|29556839|34.31|22.97|5845
2022-03-19 13:00:25|usa_0640|ALLY|48|202112|202112|31|201406|202203|11.68|5.48|5.94|-0.5|1.71|2|0.83|1.02|3.93|1|30.62|28.79|2.16|2.2|1.83|8.76|0|0|3.48|2.99|1.5|0.51|82228755556|141558000000|22013155556|38446000000|12194000000|-4112530300|15193809376|15667885600|190971535|44.96|-0.79|10500
2022-03-19 13:00:27|usa_0641|DPZ|75|202109|202109|70|200406|202112|25.29|30.68|2.9|4.55|2.09|3.6|0|0|-1.23|-1.19|10.19|6.2|1.06|0.94|51.32|59.23|6.11|6|5.22|5.22|0.88|1.81|0|0|79662653|148160000|534767000|19824534900|14978806892|15101717554|200878959|415.66|14.25|13500
2022-03-19 13:00:30|usa_0642|CDNS|144|202112|202112|97|199712|202203|52.32|63.8|4.51|14.5|4.76|14.82|7.08|16.08|0.48|0.13|2.43|1.15|0|0|9.61|23.74|3.65|6|4.34|0.84|1.52|1.27|0|0|464154188|1088940000|436035000|43319018300|43974580520|44212567780|331430898|158.87|28.09|9300
2022-03-19 13:00:33|usa_0643|ATO|152|202112|202112|126|199009|202203|18.18|21.31|2.1|6.55|1.11|4.23|1.71|1.84|1.07|0.96|-1.28|-7.11|4.43|2.32|5.22|4.71|2.16|2|2.04|2.2|0.39|1.82|0|0|92812150|264005000|15726791000|22959832200|15266471523|15070760970|144509109|112.73|20.53|4684
2022-03-19 13:00:37|usa_0644|SAVE|50|202112|202112|38|201103|202009|15.41|89|1.47|1.27|1.32|0.71|2.55|1.11|0.67|1.51|-5.36|-13.57|0|0|23.56|-8.66|4.39|1|6.29|5.89|1.02|-0.94|0|0|819083042|1439820000|6291934000|4100500200|2351842362|2352215430|145036218|21.69|-43.87|9823
2022-03-19 13:00:39|usa_0645|STWD|48|202112|202112|45|201012|202203|12.98|15.72|15.61|17.08|7.77|8.01|1.18|1.2|1.44|1.23|-8.28|16.08|9.11|8.04|4.72|3.57|0|0|3.86|2.73|0.77|0.99|0|0|332322813|217362000|0|15120750400|7282156967|7265546250|56011843|23.89|-4.4|277
2022-03-19 13:00:41|usa_0647|SBH|65|202112|202112|62|200609|202203|16.17|7.63|1.26|0.75|0.82|0.49|118.88|6.55|7.63|4.92|-0.09|7.78|0|0|13.48|14.71|6.48|6|8.57|8.51|0.98|-0.76|0|0|131205889|298140000|825528000|2923331600|1837715670|1904405280|25930871|16.71|-17.36|30000
2022-03-19 13:00:43|usa_0648|DCI|153|202112|202112|126|199006|202112|21.89|24.36|1.5|2.36|1.48|2.28|4.19|6.16|0.41|0.55|3.62|4.54|1.65|1.56|16.47|19.06|3.44|5|2|0.71|1|1.48|0|0|126040185|170400000|601000000|7323937000|0|0|0||0|13100
2022-03-19 13:00:47|usa_0649|NNN|148|202112|202112|145|198512|202203|18.77|28.73|12.63|15.41|8.28|10.44|1.41|1.95|0.66|0.96|-3.3|3.07|7.81|4.86|5.78|3.78|1.96|2|4.11|2.14|0.54|1.44|0|0|61870857|171322000|3565782000|11194191300|7619081004|7597026612|43921220|43.38|-0.46|72
2022-03-19 13:00:51|usa_0650|KAR|57|202112|202112|49|200912|202203|22.78|93|1.49|1.75|0.74|1.02|1.2|1.49|1.6|1.23|10.87|8.13|7.16|5.06|3.31|1.95|3.17|2|2.64|11.36|1.26|-0.44|0|0|324170909|190000000|904900000|3929966600|2253633660|2259900000|50295644|18.6|20.86|9600
2022-03-19 13:00:53|usa_0651|NFG|152|202112|202112|130|198909|202203|21.79|14.52|2.79|4.75|1.65|3.29|2.13|2.87|1.02|1.32|2.32|2.52|3.73|2.73|5.22|8.88|1.81|2|2.49|2.88|0.69|0.76|0|0|109686044|79065000|6490755000|8771037600|6054030528|6093491688|38648298|66.21|34.96|2188
2022-03-19 13:00:58|usa_0653|GNTX|148|202112|202112|129|198912|202203|26.92|19.86|3.83|3.89|4.17|4.06|4.06|3.61|0.15|0.01|4.83|5.38|2.09|1.62|17.56|18.66|2.68|4|4.31|1.44|0.93|-0.01|0|0|272253790|267735300|464121700|6727973900|6996283272|6900518196|37635927|29.59|-18.08|4998
2022-03-19 13:01:02|usa_0654|AXS|76|202112|202112|73|200312|202203|100.02|8.04|-0.21|-1.24|1.41|0.89|1.05|0.97|0.18|0.24|8.51|8.75|2.52|3.05|8.55|9.33|0|0|1.06|1.04|0.91|2.25|0|0|7753004200|13188855000|103295000|-6623896400|4702413780|4747732770|32123409|55.47|4.48|2082
2022-03-19 13:01:05|usa_0657|LPT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:01:05|usa_0658|NCR|107|202112|202112|97|199712|202203|27.48|69.59|0.69|1.52|0.56|0.77|3.09|4.37|1.02|3.64|4|-3.95|0|0|7.03|1.61|2.84|3|3.39|5.84|1.65|1.72|0|0|598107843|447000000|1122000000|10876924000|5456672000|5840092000|60127432|40.36|8|38000
2022-03-19 13:01:08|usa_0659|MSG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:01:09|usa_0661|AVY|151|202109|202109|129|198909|202112|24.12|19.36|1.27|2.03|1.02|1.7|4.55|7.33|0.95|1.61|4.65|1.17|2.4|1.59|10.25|17.53|3.06|4|2.12|0.71|1.02|1.67|0|0|96228889|162700000|1477700000|17052777700|14110777656|14288520000|115912444|171.12|-5.76|36000
2022-03-19 13:01:13|usa_0662|ON|88|202112|202112|85|200012|202203|34.63|27.16|1.9|4.23|1.42|4.08|7.49|5.84|-4.16|0.67|-2.23|0.79|0|0|0.19|14.06|3.44|4|3.73|4.34|2.53|-0.58|0|0|580212500|1352600000|2524300000|28525588800|26783040504|27614587000|467550120|61.93|58.23|33300
2022-03-19 13:01:16|usa_0663|HXL|150|202112|202112|125|199012|202203|76.65|304.21|1.52|4.19|1.18|3.7|2.66|3.27|-0.47|0.55|-1.85|0.81|1.85|0.17|1.38|0.68|2.37|1|5.03|7.46|1.28|0.23|0|0|37328000|127700000|1746100000|5547718000|4855200000|4976580000|45192828|57.8|-4.62|4863
2022-03-19 13:01:21|usa_0664|NDSN|153|202112|202112|149|198409|202112|22.3|27.45|2.42|5.86|2.18|5.59|4.44|6.17|0.7|0.36|2.45|1.65|1.34|0.77|13.13|17.05|3.38|5|2.31|0.89|1.08|0.91|0|0|46820728|170539000|473327000|14314571300|0|0|0||0|7100
2022-03-19 13:01:24|usa_0665|WRB|152|202112|202112|147|198506|202203|18.74|17.49|1.15|1.87|0.98|1.89|1.6|2.55|0.46|0.49|1.46|3.01|0.94|0.54|7.98|10.61|0|0|1.71|0.67|0.63|1.45|0|0|1003245348|2510086000|419883000|17743627400|16970937600|17742336000|83340352|96|25.7|7681
2022-03-19 13:01:28|usa_0666|CNK|68|202112|202112|53|200703|202006|18.12|13.87|2.25|2.47|1.43|1.25|2.88|5.96|1.94|7.74|3.29|-1.31|4.42|7.76|2.64|-14.32|4.56|3|6.13|17.19|1.23|-0.55|0|0|484141952|707339000|2613636000|3729007000|1924396963|1885364540|46135420|16.07|-31.79|24700
2022-03-19 13:01:30|usa_0667|EV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:01:31|usa_0668|SNH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:01:31|usa_0669|TFX|152|202112|202112|125|199012|202203|30.47|34.17|2.3|6.34|2.02|5.91|2.59|4.37|0.66|0.49|0.45|0.7|1.38|0.39|7.35|8.47|2.44|3|2.23|1.67|1.07|1.16|0|0|194582216|445084000|573411000|17806237100|16771794970|16591930950|109751660|349.93|-14.01|14000
2022-03-19 13:01:35|usa_0670|R|152|202112|202112|149|198412|202203|29.86|8.74|0.96|1.13|0.45|0.47|1.63|1.62|2.01|2.35|3.37|7.22|2.47|2.73|3.49|5.89|2.06|2|2.89|3.25|1.13|0.28|0|0|110683570|233961000|9261433000|10878879100|4532261140|4531081500|55293381|84.26|12.78|70200
2022-03-19 13:01:38|usa_0671|GWR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:01:39|usa_0672|CRI|84|202112|202112|74|200309|202203|21.27|12.37|1.39|1.13|1.29|1.19|4.25|4.14|0.91|1.04|5.03|8.46|1.47|2.22|11.59|16.95|5.14|5|5.51|5.03|1.06|1.31|0|0|234122481|984294000|703752000|3939450600|3980744586|3998747900|54718914|96.74|8.76|15900
2022-03-19 13:01:41|usa_0673|OC|136|202112|202112|62|200609|202203|25.25|10.3|1.71|1.38|1.08|1.2|1.37|2.26|-0.71|0.69|3.95|7.79|1.38|1.24|0.41|13.83|1.81|3|4.74|2.82|1.59|1.64|0|0|269157480|959000000|4031000000|11768745200|9856268000|9974072000|94974216|98.17|8.01|20000
2022-03-19 13:01:44|usa_0674|LII|92|202112|202112|89|199912|202203|22.92|22.33|1.3|2.69|1.16|2.47|52.55|168.55|-6.1|-4.45|6.18|5.92|1.69|1.28|15.15|49.17|4.6|5|4.18|3.32|1.11|1.21|0|0|69179120|36500000|711200000|11296964800|10135190106|10208754000|111527908|276.66|-9.21|11000
2022-03-19 13:01:47|usa_0675|NCLH|52|202112|202112|29|201212|202003|39.51|2.48|46.75|29.32|20.97|11.22|2.43|3.41|1.7|5.12|-7.04|-34.13|0|0|-0.03|-28.55|2.66|1|4.49|8.21|1.65|1.06|0|0|516295449|1746647000|13528806000|18999958400|8296148810|7801325360|530710029|19.9|-31.26|34700
2022-03-19 13:01:49|usa_0677|STLD|108|202112|202112|100|199703|202203|54.42|5.37|1.35|0.98|0.93|0.95|2.05|2.56|0.95|0.49|4.68|9.8|2.13|1.24|9.32|38.68|2.41|5|3.59|2.79|1.54|2.48|0|0|362718824|1243868000|4751430000|17986843600|16420773159|16740442740|217604128|84.21|77.85|10640
2022-03-19 13:01:52|usa_0678|THC|152|202109|202109|127|199003|202112|44.35|10.41|1.06|1.22|0.56|0.49|8.44|9.16|10.31|15.22|2.11|4.73|2.49|0.02|-0.14|5.52|3.82|5|5.86|4.38|1.32|1.21|0|0|460129412|2364000000|7549000000|23726296300|9418296256|9547387520|122945589|87.68|64.87|101100
2022-03-19 13:01:57|usa_0679|TRGP|50|202112|202112|41|201109|202112|67.66|39.62|1.56|1.5|0.66|1.03|9.14|7.88|7.67|3.27|-10.69|-2.78|6.57|0.94|-0.52|0.57|2.67|2|3.64|1.36|1.75|0.08|0|0|168033333|158500000|11667700000|25424645200|15806593386|15832836000|125179628|69.26|113.83|2430
2022-03-19 13:01:59|usa_0680|LECO|112|202112|202112|107|199506|202203|20.6|29.11|1.47|2.62|1.47|2.49|3.84|9.12|0.35|0.89|4.25|3.38|1.84|1.56|14.83|17.57|3.76|5|1.88|1.83|0.98|1.4|0|0|200080835|192958000|511744000|8457354600|7888012824|8016449920|40074167|134.18|6.86|11000
2022-03-19 13:02:02|usa_0683|AOS|152|202112|202112|113|199312|202203|19.85|22.53|1.49|2.9|1.5|3.1|2.63|5.85|0.45|0.11|2.78|3.82|2.24|1.59|10.26|24.67|2.8|5|3.12|2.09|1.06|2.13|0|0|205451156|631400000|639200000|10275539800|10728259430|10898779120|70531212|68.05|0.87|13700
2022-03-19 13:02:06|usa_0684|CBOE|52|202112|202112|47|201006|202203|27.18|23.79|6.17|3.83|5.96|3.58|10.58|3.45|0.36|0.36|3.61|2.08|1.38|1.54|40.59|11.21|5.57|2|3.27|2.79|0.63|0.68|0|0|215820449|379000000|217600000|13371437000|12456311200|12520960000|80268873|116.8|14.06|1196
2022-03-19 13:02:08|usa_0686|ACM|69|202112|202112|60|200703|202203|40.54|54.58|0.56|0.92|0.44|0.87|1.72|4.39|0.59|0.88|0|0|0|0|4.66|4.17|1.57|1|2.69|1.49|1.64|1.25|0|0|604287429|1082393000|985895000|12270984500|11031227970|11288917850|74993435|78.05|26.64|51000
2022-03-19 13:02:10|usa_0688|HPT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:02:11|usa_0690|JBL|125|202112|202112|116|199212|202112|40.16|11.91|0.66|0.33|0.63|0.29|3.15|4|0.71|1.23|4.41|7.04|1.57|0.56|7.08|16|1.89|4|2.67|1.16|1.42|1.71|0|0|597535364|1093000000|4254000000|10476725400|0|0|0||0|238000
2022-03-19 13:02:14|usa_0691|ZBRA|128|202112|202112|123|199106|202203|44.55|28.15|3.31|4.24|3.73|4.19|5.17|7.78|0.68|0.33|1.21|0.54|0|0|15.65|22.93|3.69|5|2.59|0.61|1.11|0.79|0|0|186311256|332000000|403000000|23864383200|23352100854|23552766474|227633491|437.18|-5.19|9800
2022-03-19 13:02:17|usa_0692|FTNT|54|202112|202112|50|200909|202203|165.96|88.39|6.8|14.93|7.81|16|15.77|65.83|1.03|1.26|0.16|0.89|0|0|25.64|34.52|6.3|5|2.98|1.6|1.43|2.02|0|0|1029906250|2551700000|687600000|49909503500|51835140000|53466987000|490245086|319.97|84.89|10195
2022-03-19 13:02:20|usa_0693|SRC|60|202112|202112|33|201312|202203|82.28|34.19|13.9|14.89|7.38|9|1.31|1.54|1.3|0.75|1.1|-5.01|7.16|5.47|0.66|2.63|1.95|1|2.92|1.32|0.78|1.86|0|0|65406541|17799000|2840450000|9056438700|5893318080|5734234415|48144597|46.15|8.33|84
2022-03-19 13:02:22|usa_0694|DNKN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:02:22|usa_0695|PBI|152|202112|202112|144|198512|202112|42.03|73.56|2.21|0.68|1.53|0.26|15.75|8.31|-31.89|20.63|8.17|16.77|3.92|3.74|7.58|-0.05|2.68|3|5.24|6.13|1.01|-2.05|0|0|427763333|746920000|672364000|2512392800|934812990|960715550|10849588|5.35|-43.33|11500
2022-03-19 13:02:26|usa_0696|PACW|88|202112|202112|85|200012|202203|21.59|8.79|3.08|-6.76|3.98|4.16|1.58|1.34|0.47|0.22|1.43|1.11|3.4|2.23|2.21|13.45|0|0|5.41|2.98|1.11|0.01|8646337287|34997757000|2044023494|14751692000|502233000|-8522877900|5363382765|5259335250|46687699|44.85|10.29|2200
2022-03-19 13:02:29|usa_0697|LAMR|108|202109|202109|102|199606|202112|144.08|29.45|6.69|8|4.62|6.38|6.08|9.36|2.13|2.48|3.63|3.11|4.41|3.42|2.47|9.5|2.56|3|5.45|1.08|1.48|0.95|0|0|44495490|99788000|2578836000|14305995500|11392188521|11418196209|52203879|112.49|15.79|3350
2022-03-19 13:02:33|usa_0698|WTR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:02:33|usa_0699|XLS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:02:34|usa_0700|SON|152|202112|202112|126|198912|202106|23.44|33.88|1.1|1.29|0.91|1.05|2.76|3.13|0.74|0.88|3.09|8.84|2.91|3.05|8.27|-2.45|2.24|3|1.62|1.85|0.94|0.65|0|0|119420294|170978000|1523536000|7197598100|5740935200|5796652400|39735937|58.96|-7.12|20500
2022-03-19 13:02:38|usa_0701|ACC|74|202112|202112|68|200503|202203|101.02|230.25|10.41|11.92|6.05|8.21|1.82|2.47|1.28|1.13|-8.79|2.74|4.32|3.4|1.14|0.52|1.62|1|3.97|1.94|0.59|1.32|0|0|47830638|120351000|456239000|11231023300|7684687692|7955434062|54463473|55.26|27.18|3006
2022-03-19 13:02:41|usa_0702|AFG|152|202112|202112|149|198412|202203|21.11|6.03|-0.48|0.23|0.84|1.95|1.13|2.38|0.34|0.39|5.37|22.85|2.19|1.51|7.26|25.48|0|0|0.88|0.75|0.95|0.98|0|0|15803219059|12488000000|263466000|1399631600|11922059190|11933150000|49353899|140.39|18.47|6600
2022-03-19 13:02:44|usa_0703|RS|116|202112|202112|110|199409|202203|13.83|8.71|0.71|0.93|0.54|0.87|1.5|1.94|0.53|0.27|0.47|4.92|1.29|1.53|8.82|19.46|3.6|5|1.8|1|1.32|1.07|0|0|92641862|300500000|2061400000|13170130900|11835849000|12152015500|89948182|191.5|28.22|14200
2022-03-19 13:02:47|usa_0704|PBCT|140|202112|202112|129|198912|202203|24.53|15.28|3.38|-3.33|2.91|4.73|1.11|1.18|0.93|0.2|3.18|4.21|5.98|3.46|3.49|6.51|0|0|3.76|2.4|0.8|-0.34|16460652800|53755300000|2087732800|17159900000|572800000|-6302929000|9020132000|8967432000|105941831|21.08|16.79|6499
2022-03-19 13:02:51|usa_0706|CXW|141|202112|202112|95|199706|202103|36.44|20.13|3.24|1.27|2.57|0.62|2.64|0.83|1.1|1.11|10.49|9.39|9.34|19.45|4.19|-1.74|2.04|2|2.9|4.88|0.96|-0.55|0|0|63319829|299645000|2453224000|2366874100|1139098950|1139098950|7790338|9.47|2.38|10348
2022-03-19 13:02:55|usa_0707|BMS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:02:55|usa_0708|Z|48|202112|202112|2|202103|202109|389.55|147.69|6.47|1.9|6.52|1.74|3.13|2.58|0.31|0.91|-2.69|-4.97|0|0|-3.63|-6.08|0|0|12.46|9.87|0.88|2.6|0|0|1157121133|3125421000|344487000|15498565300|13782149199|13970539440|392768808|54.99|-58.27|8005
2022-03-19 13:02:57|usa_0710|RNR|106|202112|202112|102|199603|202109|28.82|17.11|3.03|0.94|3.12|1.35|1.42|1.13|0.17|0.18|4.89|14.42|1.6|0.96|10.06|-0.34|0|0|2.17|2.02|0.46|1.25|0|0|2154334573|7157404000|0|4926876200|6681386784|6722757600|68912675|150.33|-11.25|649
2022-03-19 13:03:00|usa_0712|AMCX|48|202112|202112|43|201106|202203|14.4|6.99|2.74|1.21|1.74|0.57|28.73|2.02|5.72|3.34|3.28|2.65|0|0|11.98|6.91|5.37|4|9.34|13.77|1.03|-2.24|0|0|507674000|892221000|351657000|3714065100|1716228000|1772280000|22149755|40.5|-42.15|2026
2022-03-19 13:03:02|usa_0714|ODFL|128|202112|202112|122|199109|202203|56.28|36.93|1.6|7.06|1.5|7.27|3.01|10.25|0.36|0.03|1.82|1.55|0.32|0.27|12.44|29.52|3.59|5|2.49|1.17|0.72|1.35|0|0|69894661|716997000|3215686000|37092735500|37758176960|37975577220|260086647|328.3|42.68|23663
2022-03-19 13:03:06|usa_0716|PTC|133|202112|202112|126|199009|202203|172.8|26.53|5.34|7.72|5.48|7.2|7.45|6.67|0.31|0.74|0.31|0.29|0|0|12.03|15.89|3.54|4|3.65|2.16|1.62|0.92|0|0|227559946|296125000|247109000|14174703100|13021655400|13214189160|68725672|111.42|-12.29|6709
2022-03-19 13:03:09|usa_0717|HUN|72|202112|202112|67|200506|202203|41.05|8.32|0.9|1.08|0.54|1.03|2.33|1.93|1.73|0.35|3.52|6.16|3.23|1.97|5.47|18.53|2.75|3|2.79|2.18|1.89|-0.07|0|0|555020588|1041000000|2979000000|9148768100|8444734929|8635170000|121653782|39.43|37.24|9000
2022-03-19 13:03:12|usa_0718|FSLR|72|202112|202112|61|200612|202203|60.04|17.72|6.16|2.28|6.58|2.84|3.6|1.38|0.16|0.04|-4.91|-4.57|0|0|8.06|7.78|2.61|2|11.25|3.66|1.5|0.81|0|0|1337873672|1826043000|3074424000|6665360900|8251386480|8307778400|164873065|77.6|-0.01|4800
2022-03-19 13:03:15|usa_0719|VC|88|202112|202112|46|201009|202203|35.98|75.08|3.05|1.09|4.5|1.11|4.12|5.87|-3.06|0.68|11.3|-0.03|0|0|2.86|4.69|1.96|2|5.89|5.52|1.47|1.57|0|0|961850575|452000000|527000000|3028803300|3027360000|3103044000|43279131|108.12|-17.47|10000
2022-03-19 13:03:17|usa_0720|ELS|116|202112|202112|113|199312|202203|48.96|53.14|8.32|13.77|5.69|11.63|8.67|9.98|6.65|2.31|-0.15|0.34|3.3|1.91|3.47|6.04|2.12|2|2.25|1.83|0.54|1.57|0|0|54228667|123398000|3189083000|17351113000|14106813996|14701405350|65465223|75.99|18.02|4100
2022-03-19 13:03:21|usa_0721|CFX|64|202112|202112|56|200803|202203|53.86|87.15|1.92|2.04|1.36|1.62|2.75|1.4|1.32|0.45|-5.74|-10.01|0|0|2.19|1.15|3.21|3|6.06|5.68|1.67|1.39|0|0|221834810|719370000|705820000|7879413700|6264030428|6553648606|62285613|40.09|-9.89|16200
2022-03-19 13:03:23|usa_0722|AN|136|202112|202112|121|199112|202203|30.31|6.35|1.5|0.46|1.21|0.34|2.18|3.07|1.09|1.96|5.25|30.98|0|0|3.78|19.54|3.18|5|5.19|7.76|1.72|-0.21|0|0|109858140|60400000|3703500000|11900601000|7416225570|7782165000|102877671|118.45|31.23|22200
2022-03-19 13:03:27|usa_0723|AIZ|76|202112|202112|73|200312|202203|13.94|7.67|-0.05|0.24|0.66|1.04|1.17|1.77|0.28|0.4|8.65|10.92|1.68|1.52|8.28|17.01|0|0|2.48|1.34|0.97|1.28|190518842|364200000|7439831014|9503900000|561400000|2430209500|9836138322|10219798896|92215210|176.42|23.71|15600
2022-03-19 13:03:29|usa_0724|FLIR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:03:30|usa_0725|URBN|114|202112|202112|110|199406|202112|86.04|9.31|1.7|0.56|1.87|0.67|3.79|1.63|0.1|0.09|2.18|2.29|0|0|17.46|19|4.17|5|6.56|9.26|1.31|0.72|0|0|228786611|445995000|2145340000|2320914400|0|0|0||0|19000
2022-03-19 13:03:34|usa_0727|KEX|152|202112|202112|143|198512|202109|39.51|53.46|2.06|2.4|1.59|1.89|2.06|1.47|0.61|0.4|1.32|2.37|1.16|0.96|6.43|-5.75|1.98|1|4.24|2.7|0.89|1.5|0|0|35530955|34813000|3846245000|5387222700|4249847700|4247656000|42319333|70.7|5.22|5125
2022-03-19 13:03:39|usa_0728|TCO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:03:40|usa_0729|ALSN|47|202112|202112|40|201203|202203|18.62|9.56|3.34|2.6|2.35|1.76|5.48|6.08|2.95|3.96|9.44|16.34|1.68|1.98|10.44|13.69|4.34|4|2.8|3.14|1.21|0.26|0|0|208669767|127000000|706000000|6237076500|3910962200|3979400000|34452696|39.4|-7.92|3400
2022-03-19 13:03:41|usa_0730|FSL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:03:42|usa_0731|GME|83|202109|202109|66|200112|201806|24.34|294|0.62|1.11|0.64|1.23|3.21|4.49|0.37|0.03|18.16|-11.42|8.84|39.58|3.78|-12.27|5.06|8|24.43|14.41|-0.32|2.45|0|0|407667658|1413000000|795400000|6517183600|0|0|0||0|12000
2022-03-19 13:03:45|usa_0733|NBR|151|202112|202112|97|199009|201412|46.04|10.57|2.22|2.15|1.7|0.56|1.9|2.15|0.82|5.52|7.03|0.83|3.57|3.53|3.61|-12.81|1.3|1|5.26|5.01|1.55|-1.39|0|0|462773396|991488000|3332498000|4345481500|1216309200|1178508000|36937697|148.24|35.8|10000
2022-03-19 13:03:49|usa_0734|CLR|92|202112|202112|60|200703|202203|45.14|13.13|7.89|5.07|6.25|3.81|4.58|2.92|1.12|0.91|1.57|0.4|0.67|1.15|7.53|13.4|2.4|3|3.06|2.91|1.79|-0.89|0|0|72807914|20868000|16991835000|28992146300|21803205375|21807843750|170490687|59.85|135.82|1254
2022-03-19 13:03:52|usa_0735|GGG|152|202112|202112|125|199012|202203|23.2|28.21|2.53|5.88|2.52|6.24|6.63|7.08|0.23|0.11|4.38|0.74|1.79|1.09|26.87|26.4|3.77|5|2.02|0.93|0.97|1.72|0|0|104504561|624302000|481107000|11677736100|12105449992|12432602800|43875651|71.08|1.38|3800
2022-03-19 13:03:56|usa_0736|NEU|152|202112|202112|129|198912|202203|12.44|18.66|1.08|1.73|0.85|1.5|3.33|4.45|1.08|1.49|12.2|4.87|12.88|2.5|14.85|11.02|3.09|3|2.75|0.62|1.39|0.2|0|0|79533162|459222000|784762000|4073772500|3398758346|3410664020|12928327|327.98|-17.39|2104
2022-03-19 13:04:01|usa_0737|AGO|76|202112|202112|72|200403|202203|9.45|11.23|-0.32|-5.21|4.02|6.37|0.76|0.63|0.19|0.27|3.14|13.73|1.51|1.5|7.66|4.84|0|0|4.23|2.32|1.67|1.88|0|0|6067533620|9547000000|5271000000|-3681257200|4087563936|4243854000|30275667|60.54|38.6|407
2022-03-19 13:04:04|usa_0738|KATE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:04:04|usa_0739|DEI|66|202112|202112|62|200609|202203|160.58|90.56|12.45|13.04|6.03|6.23|1.93|2.37|1.48|2.07|0.87|2.31|3.08|3.44|0.62|0.73|1.64|1|4.64|5.18|0.99|0.72|0|0|143513774|335905000|9963000|11975159600|5722248660|5721169600|34918064|32.6|-4.51|700
2022-03-19 13:04:07|usa_0740|ALGN|85|202112|202112|71|200406|202203|73.02|45.66|6.23|8.53|6.72|8.92|8.25|9.63|0.05|0.08|-2.46|0.68|0|0|7.43|22.51|5.13|5|7.87|1.59|1.99|0.66|0|0|346604583|1171342000|1203183000|33724821100|34858297700|35274152630|392955111|442.87|-13.9|22540
2022-03-19 13:04:10|usa_0741|MDU|152|202112|202112|129|198912|202203|28.06|13.85|1.66|1.4|1.33|0.92|2.03|1.55|0.7|0.81|1.25|0.2|3.41|3.34|5.73|6.71|2.2|2|0.98|1.06|0.49|1.64|0|0|72109080|54161000|5880526000|7926053000|5238314032|5246461920|50675701|25.76|-16.69|12826
2022-03-19 13:04:15|usa_0743|CPRT|114|202112|202112|110|199406|202112|29.02|32.11|4.91|9.92|5.1|10.37|4.67|7.6|0.26|0.1|1.34|1.19|0|0|16.34|27.8|3.12|4|1.95|0.88|1.24|1.75|0|0|189047732|1346517000|2496322000|29254853500|0|0|0||0|8600
2022-03-19 13:04:19|usa_0744|GNC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:04:20|usa_0745|WRI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:04:20|usa_0746|EXP|115|202112|202112|112|199403|202203|30.58|14.97|2.94|3.36|2.61|3.07|3.03|4.26|0.43|0.69|3.58|8.36|0.92|0.76|13.33|16.31|1.81|3|5.22|1.75|1.35|1.67|0|0|36940991|17392000|1650913000|6026183600|5239965820|5331150660|49531337|131.77|0.32|2200
2022-03-19 13:04:24|usa_0747|SCCO|108|202112|202112|105|199512|202203|20.18|16.89|3.91|5.54|3.6|5.25|3.94|7.05|0.55|0.8|4.49|5.33|4.57|4.84|17.48|23.62|3|4|1.15|0.49|1.14|0.96|0|0|1006802856|3488900000|10463100000|60565387500|57448087539|57449061000|93998937|74.31|1.88|14700
2022-03-19 13:04:27|usa_0748|WTM|152|202112|202112|142|198606|202112|43.76|17.52|3.52|3.31|2.88|3.24|1.06|0.88|0.55|0.2|11.97|1.19|0.7|0.1|8.86|-6.3|0|0|0.78|0.65|0.45|0.35|112116667|148700000|1212983908|725200000|625900000|3264107000|3157493962|3117734942|15632410|1046.29|-10.99|1648
2022-03-19 13:04:31|usa_0749|HLT|38|202112|202112|33|201312|202203|167.03|104.68|4.62|8.55|3.53|7.36|23.37|284.48|-5.51|-10.42|4.5|0.77|0.93|0.56|5.06|5.24|2.32|2|2.35|2.68|1.19|1.02|0|0|986805556|1427000000|999000000|49503524000|42363222890|42804780000|471187409|151.79|20.81|142000
2022-03-19 13:04:33|usa_0750|AGCO|120|202112|202112|117|199212|202203|34.88|11.16|0.74|0.94|0.53|0.9|1.6|2.89|0.84|0.44|-1.29|5.8|0.54|0.6|6.1|19.03|2.54|4|5.98|1.79|1.47|1.21|0|0|244934167|882200000|1618900000|10522944500|9860494598|9987484000|115518777|132.46|-10.15|23300
2022-03-19 13:04:37|usa_0751|WDR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:04:37|usa_0752|PDCO|127|202112|202112|117|199209|202112|23.39|16.98|1.3|0.5|1.26|0.43|4.24|2.68|0.52|0.6|6.95|7.29|2.74|3.75|13.74|10.3|3.66|5|4.8|4.76|0.62|0.19|0|0|176493092|165044000|286243000|3230870100|0|0|0||0|7800
2022-03-19 13:04:41|usa_0753|ALR|80|202112|202112|54|200712|202106|8.34|13.88|0.15|-0.01|0.13|0.07|1.05|0.36|0.54|0.04|-11.48|0.1|0|0|-11.73|-14.47|4.61|3|2.2|0.44|1.27|-0.62|0|0|50590963|78913000|172507000|-6240000|65978452|63959260|80252|2.02|-70.21|10400
2022-03-19 13:04:44|usa_0756|ATR|120|202112|202112|116|199303|202203|21.72|32.71|1.71|2.73|1.6|2.47|2.8|3.92|0.46|0.61|2.37|2.22|1.17|1.29|9.3|7.91|3.18|4|1.61|1.46|0.74|1.32|0|0|203729821|123665000|1338331000|8803716700|7711970000|7927551940|33202083|117.74|-16.8|13000
2022-03-19 13:04:48|usa_0758|GXP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:04:49|usa_0759|OI|124|202112|202112|118|199209|202203|30.49|13.95|1.32|0.97|0.53|0.32|6.12|2.74|1.78|6.7|4.81|8.08|2.09|1.68|1.34|2.67|1.77|2|2.42|4.34|1.63|1.01|0|0|320493333|725000000|2933000000|6181836800|1984146219|2028077730|13922459|12.69|1.52|24000
2022-03-19 13:04:53|usa_0761|INT|142|202112|202112|120|199203|202203|17.69|23.19|0.31|0.05|0.3|0.05|2.97|0.9|0.2|0.27|0.93|5.12|0.95|1.77|11.59|3.01|2.19|2|4.17|2.98|0.94|-0.09|0|0|192461748|652200000|348900000|1581824900|1673921000|1692912000|13253126|27.13|-24.32|4414
2022-03-19 13:04:56|usa_0762|GPOR|86|202109|202109|-160|202212|198200|0|0|4.58|6.25|20.05|24.93|2.88|2.99|0.38|15.3|15.35|15.35|0|0|-3.54|-103.85|1.84|1|1.23|1.22|0|0|0|0|76599739|3260000|1856150000|2410143000|1575488000|1575335040|6669716|76.48|0|212
2022-03-19 13:04:58|usa_0764|QEP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:04:59|usa_0765|RGLD|151|202112|202112|137|198712|202203|76.59|32.89|26.38|13.57|28|13.77|4.51|3.48|0.13|0.04|-2.53|1.94|0.95|0.91|-4.4|10.59|1.48|2|4.47|2.98|-0.39|1.04|0|0|124029967|143551000|2443752000|8869245500|8992813104|9000576360|90228246|137.16|29.69|29
2022-03-19 13:05:04|usa_0766|OUT|40|202112|202112|32|201403|202203|128.83|1426.5|3.68|4.96|2.18|2.85|2.78|4.7|1.9|1.9|5.48|-0.15|6.21|1.75|2.89|0.9|3.29|2|2.46|2.27|1.38|0.75|0|0|185856757|424800000|2133400000|7260592400|4668392430|4236705000|49185502|28.53|24.42|2195
2022-03-19 13:05:06|usa_0767|BRO|152|202112|202112|145|198512|202203|130.07|33.62|6.36|6.81|15.09|6.33|33.84|4.68|0.39|0.48|0.56|1.04|0.82|0.56|16.42|9.74|2.43|2|1.67|1.72|0.57|1.82|0|0|192494044|899900000|409068000|20762420600|19658896640|19361190620|131315291|69.59|52.24|12023
2022-03-19 13:05:11|usa_0768|CFG|36|202112|202112|30|201409|202203|12.87|9.54|0.56|-0.77|2.83|3.17|0.78|0.97|0.57|0.3|8.03|7.14|2.98|3.17|4.12|7.57|0|0|1.68|2.32|1.57|-0.22|117678454545|154361000000|25502060606|34901000000|768000000|-5091467100|20790257100|21015152300|241053481|49.25|8.53|17463
2022-03-19 13:05:12|usa_0770|FLO|76|202109|202109|73|200309|202112|30.85|26.39|1.17|1.4|1.24|1.25|3.14|3.8|0.43|0.64|3.87|3.58|2.54|3.32|8.56|8.87|5.26|6|4.93|4.15|0.52|0.46|0|0|50062597|185871000|1091217000|6080121100|5358222078|5400229350|51012155|25.33|7.29|8900
2022-03-19 13:05:16|usa_0772|CREE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:05:16|usa_0773|EAT|152|202112|202112|127|199006|202203|72.62|11.28|1.15|0.7|1.02|0.46|11.69|763.99|1.41|-2.91|11.72|5.75|2.74|2.76|13.55|25.23|2.96|3|7.12|5.46|1.17|0.39|0|0|43510684|15600000|1935500000|2540279200|1604708000|1651482000|39986855|35.98|-51.61|59491
2022-03-19 13:05:20|usa_0774|SLM|152|202112|202112|129|198912|202203|8.69|5.37|43.35|2.23|2.71|2.94|2.07|2.74|27.74|2.76|12.97|25.33|4.12|1.5|2.7|15.11|0|0|3.28|1.83|1.08|1.08|13844062929|20828124000|3272461500|6852559000|150516000|4534590700|5195907000|5448455280|55267289|18.63|9.59|1450
2022-03-19 13:05:24|usa_0775|AL|47|202112|202112|42|201109|202203|17.95|11.83|10.36|9.93|3.53|2.31|1.06|0.69|2.27|2.43|-8.32|-5.69|0.99|1.64|2.9|1.87|1.24|1|4.53|3.14|1.77|0.6|0|0|446564444|1086500000|24407896000|20740907200|4802280736|4825523857|60603168|42.13|-14.56|129
2022-03-19 13:05:25|usa_0778|SYF|36|202112|202112|31|201406|202203|10.02|5.13|1.94|1.44|1.68|1.45|1.87|1.52|1.75|1.06|15.58|14.7|2.43|2.34|7.53|15.12|0|0|1.56|2.82|1.46|0.51|52107181818|62270000000|16079424242|13620000000|0|21215607000|19803547218|20396334000|280152897|37.59|-8.89|18000
2022-03-19 13:05:27|usa_0779|TER|150|202112|202112|129|198912|202203|52.37|22.15|2.18|5.05|3.01|6.1|2.95|7.79|0.15|0.04|5.24|2.73|0.77|0.33|8.43|37.45|3.11|5|4.91|3.44|1.95|1.72|0|0|500633896|1366430000|456047000|18711166200|19948760450|21888050800|224786395|122.95|9.42|5900
2022-03-19 13:05:32|usa_0781|TWO|57|202112|202112|55|200806|202203|38.28|13.79|-29.27|7.13|9.14|4.61|0.93|0.91|0.76|0.45|-6.23|-13.81|15.63|12.64|3.23|4.72|1|1|2.55|4.81|0.68|0.97|0|0|10070487333|1156223000|863000|2638982200|1850242794|1805048642|30725439|5.38|-28.27|105
2022-03-19 13:05:34|usa_0782|GNW|75|202112|202112|72|200403|202203|20.48|2.14|-2.93|-7.62|0.62|0.26|0.44|0.12|0.38|0.12|1.18|-9.47|3.56|3.22|1.54|4.93|0|0|2.86|2.52|1.78|2.55|0|0|37724779412|62249000000|0|-57676081700|1920240000|1948968000|16133038|3.78|8.62|2500
2022-03-19 13:05:36|usa_0783|ORI|152|202112|202112|149|198412|202203|19.79|5.1|0.56|-0.2|0.95|0.84|1.08|1.16|0.15|0.23|3.91|11.31|3.23|3.43|8.79|19.51|0|0|1.5|0.86|0.86|1.81|0|0|4423023077|11399500000|197000000|-1837976900|7972100352|7930099584|58906589|25.92|16.44|9600
2022-03-19 13:05:41|usa_0785|RRD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:05:41|usa_0786|SPN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:05:41|usa_0787|CRL|88|202112|202112|84|200103|202203|46.16|37.73|3.28|4.78|2.87|4.16|4.04|5.71|0.77|1.04|2.23|-0.47|0|0|4.43|8.14|3.05|3|3.8|1.37|0.91|1.81|0|0|165618250|242277000|1584009000|16929207200|14476149600|14803067400|176951992|286.77|-0.52|20000
2022-03-19 13:05:45|usa_0788|SNV|152|202112|202112|129|198912|202203|11.63|10.21|1.6|-2.44|2.23|3.75|1.41|1.53|0.55|0.23|1.14|8.01|3.84|2.66|7.23|11.84|0|0|2.87|1.36|1.03|0.15|18139079992|49427276000|2486565138|13855795000|818713000|-4833962800|7257755505|7345988650|58816836|50.05|3.2|4988
2022-03-19 13:05:49|usa_0789|TTC|152|202112|202112|130|198906|202112|20.36|26.24|1.33|2.55|1.13|2.56|5.27|8.56|0.83|0.97|4.84|3.96|1.44|1.13|14.6|18.81|3.68|5|3.54|1.48|0.92|0.82|0|0|89174761|192959000|585855000|10100878600|0|0|0||0|10982
2022-03-19 13:05:53|usa_0790|OSK|151|202112|202112|130|198909|202203|15.87|18.55|0.6|0.89|0.5|0.95|2.09|2.37|1.19|0.27|1.7|4.88|2.19|1.28|8.2|10.45|2.38|3|2.53|2.54|1.56|1.07|0|0|183005890|995700000|593200000|7113751900|7313252466|7436329290|66288615|109.46|-8.46|15000
2022-03-19 13:05:57|usa_0791|SDRL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:05:57|usa_0792|LYV|68|202112|202112|37|200809|201712|1066.05|2128.5|1.77|4.25|1.52|3.95|4.67|33.86|0.06|-9.84|-1.94|-2.29|0|0|-6.26|-13.05|3.92|2|5.59|6.6|1.19|0.46|0|0|1468277200|4884729000|2630840000|26618428900|25383736308|25038028806|329408717|112.98|28.55|10200
2022-03-19 13:06:00|usa_0793|FEYE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:06:00|usa_0794|NUAN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:06:00|usa_0796|FOSL|116|202112|202112|113|199312|202203|27.1|22.08|1.29|0.24|1.37|0.3|3.37|1.19|0.24|0.31|2.93|4.08|0|0|15.4|4.17|4.38|6|7.76|9.77|1.19|-1.85|0|0|165444414|250844000|267364000|445940400|552744420|560676400|14134341|10.6|-23.96|6900
2022-03-19 13:06:04|usa_0797|ITT|108|202112|202112|105|199512|202203|12.51|22.29|0.85|2.35|0.85|2.54|1.66|3.12|0.6|0.09|13.34|2|5.76|1.14|15.28|13.68|2.6|3|1.51|1.43|1.22|1.63|0|0|570849038|647500000|509100000|6495861000|6957135000|7014094000|65195071|81.37|-7.93|9900
2022-03-19 13:06:08|usa_0798|ARRS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:06:08|usa_0799|RPAI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:06:08|usa_0800|GHC|152|202112|202112|129|198912|202203|17.9|8.59|1.12|0.84|1.13|0.94|1.62|0.67|0.21|0.15|5.75|1.78|1.95|1.01|10.98|7.74|1.87|2|1.54|0.92|0.73|0.56|0|0|430252748|970331000|906095000|2675636600|2967650829|2976058800|12979951|604.89|-0.08|18000
2022-03-19 13:06:13|usa_0801|BPOP|128|202112|202112|125|199012|202203|12.61|7.38|1.6|-13.7|2.03|2.69|1.3|1.14|1.44|0.18|4.89|8.14|3.22|2.25|4.03|13.15|0|0|1.74|1.35|1.02|0.48|22742014930|67005088000|5344753922|42840091000|649447000|-35000514800|6748224912|6730232733|71144797|84.51|16.47|8500
2022-03-19 13:06:17|usa_0802|TECH|130|202112|202112|127|199006|202203|36.18|87.03|8.06|17.01|8.41|17.75|5.96|10.28|0.19|0.17|1.19|0.7|1.13|0.29|18.59|11.23|3.02|4|2.42|1.21|0.84|1.51|0|0|112819943|278980000|276107000|17509546500|17520902880|18361839200|113165824|445.6|19.15|2600
2022-03-19 13:06:22|usa_0803|DATA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:06:22|usa_0804|SGEN|84|202112|202112|4|202009|202109|53.48|50.38|35.78|15.28|39.92|16.51|9.41|8.56|0|0|-8.99|-1.94|0|0|-33.93|-20.4|5.94|4|7.63|1.51|1.86|0.29|0|0|423137199|2160036000|267962000|24063607300|26188640610|26149082240|197680929|142.81|-1.45|2675
2022-03-19 13:06:26|usa_0805|CFR|152|202112|202112|129|198912|202203|19.44|20.8|-1.37|-15.38|3.57|6.57|1.92|2.1|0.18|0.05|1.28|2.41|2.68|2.11|10.88|9.67|0|0|3.23|2.9|0.82|0.53|12696516030|42695696000|4939980386|30465650000|1050331000|-21095650600|8997099582|9051375042|56380785|140.61|20.57|4553
2022-03-19 13:06:30|usa_0808|LPLA|63|202112|202112|46|201009|202203|22.11|32.15|4.01|7.15|3.28|6.29|4.76|8.67|1.86|1.68|6.37|0.6|1.8|0.55|7.02|11.2|0|0|3.55|1.04|1.27|0.52|0|0|558429400|495246000|753916000|16794059100|14478971799|14779828520|126571846|181.01|25.55|5900
2022-03-19 13:06:32|usa_0809|ICPT|42|202112|202112|-160|202212|198200|0|0|612.02|1.68|624.89|1.46|24.85|41.44|0.8|-2.93|-5.46|16.3|0|0|-102.83|-24.52|5.39|6|13.9|28.43|-1.24|-1.14|0|0|417072860|419689000|9496000|612396300|490320340|489756620|13716730|16.58|-25.32|437
2022-03-19 13:06:34|usa_0810|X|128|202112|202112|111|199406|202203|30.11|2.26|0.55|0.5|0.36|0.46|1.7|0.95|1.02|0.43|-3.31|-6.67|1.85|0.36|0.84|37.16|1.6|5|11.33|15.99|2.31|2.87|0|0|666209677|2522000000|7439000000|10062272600|8695289664|9376032320|695243665|32.96|45.52|24540
2022-03-19 13:06:37|usa_0813|SM|128|202112|202112|117|199212|202203|66.04|774.8|3.24|2.47|2.66|1.84|2.15|2.29|0.58|1.01|-1.26|1.51|0.59|0.05|6.35|0.91|1.81|4|5.34|4.76|1.82|-1.38|0|0|64116889|332716000|4575998000|6469389600|4720941628|5427009120|120712085|38.74|141.82|506
2022-03-19 13:06:41|usa_0814|S|8|202112|202112|-160|202212|198200|0|0|80.39|50.17|69.27|47.22|8.56|7.24|-0.07|-0.08|-10.03|-11.63|0|0|-37.75|-30|2.5|2|1.82|3.43|0|0|0|0|1155677000|1669678000|48802000|10274593700|0|0|0||0|1080
2022-03-19 13:06:42|usa_0815|G|64|202112|202112|56|200803|202203|25.36|23.3|2.45|2.24|2.21|2.14|3.55|4.34|0.54|0.87|3.05|3.72|0.94|1.01|10.35|10.53|4.61|4|1.22|1.35|1.05|1.71|0|0|435591590|899458000|519976000|8998581300|8249323164|8598958116|48231193|44.51|3.95|109600
2022-03-19 13:06:44|usa_0816|CBSH|152|202112|202112|129|198912|202203|15.12|16.5|0.25|-7.08|3.61|6.08|1.91|2.51|0.12|0|4.45|2.99|2|1.44|12.11|15.45|0|0|1.82|2.4|0.75|0.33|12981651206|29813073000|3553996420|18726783000|388738000|-10088635600|8655404259|8621973159|30455777|71.13|-6.55|4537
2022-03-19 13:06:48|usa_0817|NUS|108|202112|202112|102|199609|202203|18.31|16.74|1.28|0.89|1.33|0.91|5.11|2.59|0.44|0.41|6|5.91|2.45|3.21|18.88|11.39|5.12|6|4.55|5.24|0.92|0.84|0|0|225460608|354814000|598245000|2389606500|2371747000|2415522130|29625544|47.53|-11.28|19600
2022-03-19 13:06:52|usa_0819|GRPN|48|202112|202112|27|201506|202203|107.82|5.27|1.48|0.41|1.35|0.64|8.27|2.72|1.76|1.54|1.98|2.97|0|0|-18.59|23.46|7.19|5|7.67|10.21|2.04|1.06|0|0|791228733|498726000|121539000|395086400|567223079|703888389|20844519|19.09|-66.43|3675
2022-03-19 13:06:54|usa_0821|SIX|102|202112|202112|46|201009|202203|73.08|29.05|4.87|3.99|3.88|2.46|18.93|215.7|0.04|-2.68|7.84|-0.3|5.36|7.93|0.08|8.55|3.26|5|6.36|6.02|1.45|0.75|0|0|136196544|335585000|1437681000|5973867700|3679160100|3674078800|71469287|42.7|-12.84|44970
2022-03-19 13:06:56|usa_0822|TUP|103|202112|202112|101|199612|202203|18.45|86.55|1.35|0.81|1.1|0.59|8.04|13.49|1.07|-3.43|7.13|4.92|5.6|30.22|14.18|4.01|4.84|6|5.08|8.26|1.26|1.38|0|0|87580769|267200000|235600000|1373575900|930679008|1003408000|21489753|19.04|-29.48|10000
2022-03-19 13:07:00|usa_0823|CPA|68|202112|202112|65|200512|202203|19.56|83.79|2.06|2.46|1.78|2.22|2.69|2.55|0.96|1.1|0|0|2.74|3.58|9.21|1.53|3.91|2|3.37|6.76|1.27|-0.23|0|0|624752136|1017421000|2679032000|3710870800|3302658832|3349899080|48727893|78.76|-10.75|5667
2022-03-19 13:07:02|usa_0824|BWC|1|202106||-160|202212|198200|0|0|0|0|0|0|1.16|1.17|0|0|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|372800|372800|0|251466400|251839224|157348880|417004|9.88|0|
2022-03-19 13:07:03|usa_0825|AVP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:07:04|usa_0827|TPX|76|202112|202112|73|200312|202203|25.47|11.15|2.21|1.67|1.8|1.41|28.92|21.61|6.63|8.16|5.5|8.12|2.14|1.03|15.29|27.64|5.34|5|12.62|4.62|1.78|0.42|0|0|74722479|300700000|1064100000|8216867300|6392214000|6804945000|121566161|34.11|-10.8|12000
2022-03-19 13:07:07|usa_0828|SWI|18|202112|202112|12|201812|202112|54.8|21.52|5.83|3.5|3.78|2.17|1.15|0.85|0.12|0.83|0|0|0|0|-0.27|-1.12|2.86|2|1.96|2.83|-0.04|-3.16|0|0|355686875|732116000|104040000|3106589600|1932396640|1929895800|11900575|12.14|-63.98|2147
2022-03-19 13:07:08|usa_0830|CLH|146|202109|202109|87|200003|202112|36.41|29.33|1.14|2.08|0.88|1.57|4.26|3.91|1.94|1.67|-2.42|-2.59|0|0|2.24|6.42|2.76|4|4.84|2.11|0.47|0.69|0|0|147753977|534299000|2024972000|7919524000|5919264000|5925030400|59054261|108.8|23.62|18300
2022-03-19 13:07:11|usa_0831|SFM|40|202112|202112|35|201306|202203|36.49|15.2|1.04|0.58|1|0.61|7.27|3.69|0.73|0.26|3.71|5.8|0|0|14.92|20.43|7.51|6|9.76|13.31|0.5|-0.06|0|0|109763054|245287000|1788048000|3545932000|3547882792|3593785360|60237603|31.93|32.77|31000
2022-03-19 13:07:13|usa_0833|LBRDK|36|202112|202112|23|201606|202203|107.83|35.57|582.07|27.62|595.95|26.63|1.88|2.34|0.13|0.37|-4.14|13.76|0|0|4.6|4.55|0|0|2.41|2.75|1.14|1.06|0|0|287975697|191000000|1031000000|27290675500|24098314991|24898425310|137042691|141.23|-7.69|1900
2022-03-19 13:07:14|usa_0834|FHN|152|202112|202112|129|198912|202203|28.42|13.22|2.35|-3.07|2.28|4.24|1.99|1.6|1.15|0.3|2.76|12.66|3.55|2.61|6.9|8.48|0|0|5.17|1.36|0.89|0.46|18058165731|74895000000|2858014708|24761000000|665000000|-9200088600|12277602168|12479864670|320020507|23.01|30.74|7676
2022-03-19 13:07:19|usa_0835|TKR|152|202112|202112|129|198912|202203|26.02|13.04|0.77|1.44|0.61|1.16|1.27|2.04|0.46|0.64|3.82|4.05|3.45|1.92|6.38|9.61|2.38|3|1.77|1.66|1.44|1.42|0|0|148051500|257100000|1174200000|5971514600|4708663756|4782297145|38894039|62.47|-26.36|18000
2022-03-19 13:07:23|usa_0836|HLF|76|202112|202112|69|200412|202203|30.3|8.24|1.4|1.01|1.33|0.63|19.69|25.54|1.14|-1.98|9.71|22.9|2.23|3.12|28.49|31.59|6.28|6|10.95|7.53|1.05|1.81|0|0|593628718|601500000|662100000|5870368000|3407040000|3508440000|43804077|33.8|-25.55|10800
2022-03-19 13:07:26|usa_0837|RBC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:07:26|usa_0838|HTA|52|202112|202112|39|201206|202203|121.72|70.8|12.71|13.29|8.5|9.11|2.07|2.19|0.83|0.93|-3.56|0.6|4.47|4.14|0.91|1.56|1.94|1|2.59|2.46|0.48|0.91|0|0|73029776|52353000|245510000|10196668900|7129605770|7147367500|157814345|31.15|10.07|357
2022-03-19 13:07:28|usa_0840|MUSA|40|202112|202112|35|201306|202203|12.98|12.99|0.25|0.37|0.22|0.3|3.77|6|1.06|2.25|4.44|4.44|0.56|0.55|15.88|16.26|6.83|5|7.24|4.6|0.89|0.01|0|0|200914730|256400000|2797600000|6398861000|4860139323|5022245970|61047241|194.91|47.74|14615
2022-03-19 13:07:30|usa_0841|DDS|152|202112|202112|128|198912|202112|18.5|8.27|0.67|0.82|0.48|0.79|1.51|3.85|0.65|0.39|7.09|16|0.59|0.28|5.63|41.33|3.51|6|8.11|6.82|1.05|1.07|0|0|146436642|716800000|1233100000|5431140000|0|0|0||0|29000
2022-03-19 13:07:33|usa_0842|EQC|144|202112|202112|138|198612|202106|23.37|375.71|8.82|8.53|9.4|58.67|0.99|1.08|0.67|0.01|-2.3|6.08|10.59|3.92|4.58|-0.51|1.33|1|1.76|2.32|0.64|0.16|0|0|864428862|2800998000|6817594000|494873900|3229218574|3342857800|27614659|28.03|-0.88|25
2022-03-19 13:07:38|usa_0843|HDS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:07:38|usa_0844|BKU|48|202112|202112|45|201012|202203|16.28|9.59|4.92|6.4|3.86|4.22|1.42|1.21|1.62|0.85|4.08|23.17|2.64|2.12|4.32|6.49|0|0|2.16|3.34|1.17|0.56|16944146851|29438102000|2534329489|314857000|640726000|5952829300|3713697280|3767658800|34319736|43.36|-10.1|1495
2022-03-19 13:07:40|usa_0845|RYN|116|202112|202112|113|199312|202203|27.43|38.04|8.26|6.45|6.5|5.38|2.97|3.37|0.79|0.77|3.41|-1.19|3.7|2.63|6.97|4.49|1.37|1|2.51|2.28|0.82|0.62|0|0|100448474|362173000|131460000|7155011000|5971922840|6084280748|23797047|41.08|27.58|406
2022-03-19 13:07:44|usa_0846|CDW|108|202112|202112|35|201306|202203|24.19|25.48|0.98|1.49|0.77|1.21|13.37|34.3|-19.95|10.16|4.35|4.36|0.94|1|18.85|16.78|3.48|4|1.57|1.13|1.29|1.42|0|0|254781782|258100000|351400000|31118158000|24181772000|24719942000|168807820|179.39|14.19|13900
2022-03-19 13:07:46|usa_0848|ATI|104|202112|202112|91|199709|202006|32.4|5.44|1.09|1.65|0.89|1.24|2.47|4.85|0.87|2.69|1.55|-2.74|3.14|1.98|3.69|-1.55|1.59|1|7.89|10.11|2.06|1.11|0|0|291058654|687700000|1528500000|4626136000|3318758240|3322592000|62640066|26.08|21.53|6300
2022-03-19 13:07:49|usa_0849|MSM|105|202109|202109|102|199606|202112|23.32|18.17|1.86|1.55|1.85|1.32|3.61|3.74|0.22|0.64|5.01|5.27|2.07|3.83|14.95|13.23|4.55|8|2.79|2.46|1.11|0.71|0|0|59901980|62875000|351799000|5081966300|0|0|0||0|6571
2022-03-19 13:07:52|usa_0851|CXP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:07:52|usa_0852|CIM|56|202112|202112|50|200909|202203|10.63|5.17|80.25|9.83|17.61|2.91|0.99|0.79|1.98|2.09|9.17|41.25|13.17|10.32|4.23|4.65|0|0|3.22|3.92|0.87|0.57|0|0|203232911|385741000|0|10390591800|2961891250|2998890000|28141378|12.5|-1.11|38
2022-03-19 13:07:55|usa_0853|CLGX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:07:55|usa_0854|TGI|111|202112|202112|78|199609|201603|16.58|13.35|1.11|1.95|0.78|1.01|1.62|2.16|0.3|-1.96|-2.07|-4.58|0.51|1.27|-0.21|-11.93|2.15|3|5.57|4.83|1.59|1.7|0|0|47258173|206139000|178663000|3003953200|1621145188|1633258640|20900552|25.09|38.62|6692
2022-03-19 13:07:59|usa_0855|FII|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:07:59|usa_0856|NATI|108|202112|202112|105|199512|202203|48.87|61.45|3.58|3.7|3.95|3.68|4.57|4.38|0.06|0.25|2.04|2.13|1.82|2.69|12.47|6.54|4.5|5|2.2|1.09|1.13|0.91|0|0|251228694|211106000|312309000|5443897000|5365840584|5384786160|23121117|40.56|-5.3|7000
2022-03-19 13:08:02|usa_0858|THG|108|202112|202112|105|199512|202203|18.82|12.63|0.87|1.1|0.77|1.02|1.1|1.64|0.23|0.25|3.88|5.66|1.57|2|4.85|10.71|0|0|1.48|1.01|1.02|1.2|2498300000|2498300000|377771084|230900000|25100000|5703748800|5156375000|5199950000|22947452|145.25|9.11|4400
2022-03-19 13:08:06|usa_0859|CMP|76|202112|202112|69|200312|202103|22.72|35.95|2.6|2.6|1.93|1.76|10.89|7.13|-1.18|3.49|3.27|8.51|3.55|2.89|10.96|-15.38|3|2|6.13|4.01|0.86|1.42|0|0|87783562|20300000|814300000|3036707900|2050001610|2051476020|24667092|60.18|-10.06|2223
2022-03-19 13:08:08|usa_0860|IPGP|72|202112|202112|61|200612|202203|37.02|23.06|5.14|3.3|5.7|4.39|4.1|2.29|-0.01|0.01|0|0|0|0|20.25|10.23|4.63|3|6.39|3.57|1.5|0.31|0|0|559835138|1514505000|635302000|4820079600|6308225700|6373759000|91491809|119|-43.54|6580
2022-03-19 13:08:11|usa_0861|HE|152|202112|202112|129|198912|202203|24.92|18.39|1.66|1.44|1|1.59|1.63|1.89|1.52|1.03|1.83|2.52|5.41|3.31|3.97|5.17|1|1|4.13|0.67|0.39|1.37|0|0|702400696|2880169000|5514484000|4107393300|4523322284|4533427280|17571167|41.38|-2.24|3649
2022-03-19 13:08:15|usa_0863|CBL|112|202109|202109|98|199312|201806|25.48|21.42|6.65|6.59|2.43|5.07|1.32|1.24|7.85|7.85|0|0|0|0|0|0|0|0|2.54|3.6|-6.88|-884.86|0|0|367980000|367980000|0|3767153200|564278178|564309231|2482462|28.23|31477.18|
2022-03-19 13:08:18|usa_0865|DDD|135|202112|202112|113|199312|202203|126.01|6.21|4.97|2.83|4.86|3.32|9.7|2.48|0.25|0.53|-2.66|-3.08|0|0|-4.25|47.1|3|4|9.93|10.83|1.3|-7.23|0|0|75331677|789657000|103613000|1743521000|2087377500|2127116940|32315151|16.26|-45.53|1721
2022-03-19 13:08:22|usa_0866|SKT|116|202112|202112|113|199312|202203|50.58|242.86|8.08|7.1|4.53|4.09|3.92|3.7|2.89|2.92|1.35|-3.9|6.35|4.24|3.29|0.47|2.6|2|8.93|12.78|0.68|-1.42|0|0|26260678|161255000|79807000|3027124900|1769439900|1862826000|19523777|17|-1.11|573
2022-03-19 13:08:26|usa_0867|WLK|72|202112|202112|69|200412|202203|14.42|7.95|1.33|1.67|1.17|1.35|2.04|1.99|0.46|0.65|0.26|-1|0.98|0.94|11.32|17.29|2.74|3|2.91|0.99|1.72|0.63|0|0|675290958|1908000000|8168000000|19698212400|15852592701|15945032088|89353683|123.93|33.44|14550
2022-03-19 13:08:28|usa_0868|AOL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:08:28|usa_0870|GLPI|38|202112|202112|34|201309|202203|46.88|19.92|13.82|14.12|8.64|8.74|6|3.5|-3.63|2.06|2.62|-0.88|7.08|6|5.23|6.09|2.88|2|3.67|1.22|0.6|1.26|0|0|155354457|724595000|196113000|17177316900|11129254638|10857428380|57452156|45.02|5.21|17
2022-03-19 13:08:30|usa_0871|DNR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:08:30|usa_0872|WCC|92|202112|202112|89|199912|202203|16.67|16.82|0.47|0.61|0.34|0.38|2.17|1.77|1.42|1.25|0.92|0.59|0|0|7.46|5.66|3.98|4|6.03|1.6|1.66|1.16|0|0|96174913|212583000|909875000|11176897100|6654597632|6912634880|67102042|131.84|47.04|18000
2022-03-19 13:08:34|usa_0874|CR|148|202112|202112|133|198812|202203|23.39|14.91|1.14|2.04|1.01|2.01|2.72|3.4|0.6|0.46|3.39|4.96|2.19|1.61|9.53|16.18|2.67|4|1.24|0.86|1.2|1.46|0|0|177468338|478600000|527300000|6600046300|6338236281|6487728000|31785798|109.59|16.08|11000
2022-03-19 13:08:38|usa_0876|PPS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:08:38|usa_0877|VMI|152|202112|202112|129|198912|202203|20.54|26.6|0.89|1.71|0.77|1.49|2.33|3.72|0.62|0.7|2.21|0.65|1.34|0.83|8.84|9.01|2.81|4|2.68|0.96|0.99|0.47|0|0|148056066|177232000|598605000|5972309600|5157445036|5216314280|24749965|242.36|-0|11041
2022-03-19 13:08:43|usa_0878|SMG|128|202112|202112|121|199112|202203|36.79|17.3|1.58|2.22|1.13|1.57|4.71|8.8|-15.2|3.9|5.94|0.19|2.07|1.97|6.79|12.87|2.99|4|3.09|2.15|0.92|0.51|0|0|52056589|16400000|615800000|10545232100|7241850000|7294518000|73752321|131.67|-42.46|7300
2022-03-19 13:08:46|usa_0879|WEN|152|202109|202109|147|198503|202112|182.92|25.01|1.81|3.65|1.23|2.63|6.09|10.97|11.22|5.46|6.6|6.45|1.89|2.09|3.78|7.01|1.98|2|3.43|2.7|0.95|1.06|0|0|362686281|249438000|1963766000|6917341700|4786113696|4906905360|54200490|22.26|8.43|14500
2022-03-19 13:08:51|usa_0880|AWAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.9|0.31|0|0|0|0|0|0|0|0|7025560|23.62|-28.42|
2022-03-19 13:08:51|usa_0881|CBT|152|202112|202112|146|198509|202203|20.82|41.39|1.02|1.46|0.76|1.11|1.69|5.04|0.77|1.65|4.18|1.75|2.95|2.03|6.03|4.63|2.02|4|1.57|1.94|1.28|0.96|0|0|142584444|179000000|1267000000|5292647800|4004166600|4019736000|40612464|70.77|32.88|4491
2022-03-19 13:08:57|usa_0882|WPG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:08:57|usa_0883|MTW|152|202112|202112|127|199006|202203|19.51|55.07|0.38|0.53|0.24|0.34|0.66|0.87|1.5|0.61|-3.6|-2.97|9.63|1.67|6.08|1.1|2.11|3|3.95|1.92|1.71|1.79|0|0|73377529|75400000|399400000|910930100|579130076|580595400|4196344|16.52|-27.03|4600
2022-03-19 13:09:02|usa_0885|TEX|144|202112|202112|111|199406|202203|67.19|12.61|0.71|0.81|0.49|0.72|2.48|2.47|0.55|0.61|-1.71|4.48|1.02|1.25|3.06|11.41|2.12|4|6.54|2.36|1.75|1.75|0|0|368517969|266900000|429600000|3149895000|2723020000|2801720000|28756328|39.35|-16.29|8600
2022-03-19 13:09:07|usa_0886|HRC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:09:07|usa_0887|BIO|151|202112|202112|129|198912|202203|32.1|4.2|1.65|5.73|1.6|6.08|2.02|1.29|0.47|0|-0.8|0.6|0|0|10.19|34.72|2.88|2|1.52|1.01|1.04|1.33|0|0|369562993|869918000|695750000|16747921300|17606836328|17800713640|150708983|588.22|3.19|7900
2022-03-19 13:09:13|usa_0888|MFA|94|202112|202112|91|199906|202203|52.65|6.52|9.79|12.97|9.26|5.87|0.92|0.71|0.18|1.13|-2.07|-16.48|13.03|9.08|7.59|6.73|0|0|2.75|1.3|0.61|0.99|0|0|258145550|304696000|39370000|4374651100|1834016240|1994462080|18353990|4.24|2.66|298
2022-03-19 13:09:16|usa_0889|THO|152|202112|202112|128|198912|202112|19.17|6.84|0.53|0.48|0.57|0.35|2.38|1.61|0.28|0.68|1.69|0.66|0.94|1.68|15.61|18.99|2.85|4|4.94|9.42|1.5|-0.18|0|0|136114791|305243000|1216323000|7107370600|0|0|0||0|31000
2022-03-19 13:09:20|usa_0890|PTEN|116|202112|202112|101|199309|201812|39.99|31.24|2.1|2.88|1.89|2.12|2.03|1.97|0.33|0.53|4.36|2.56|1.53|0.68|6.52|-24.19|1.54|1|6.19|4.63|1.41|-1.28|0|0|86665035|117524000|2351628000|3912122200|3175466400|3173680440|73208059|14.76|89.72|5000
2022-03-19 13:09:24|usa_0891|UFS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:09:24|usa_0892|LSTR|116|202112|202112|113|199312|202203|21.98|16.22|0.79|0.92|0.79|0.95|6.43|7|0.55|0.26|4.02|3.17|0.43|0.59|22.19|38.5|3.77|5|2.9|2.69|0.68|1.27|0|0|110749612|251300000|317386000|6014993900|6102610030|6138276600|53219817|161.9|-2.71|1399
2022-03-19 13:09:27|usa_0893|JCP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:09:27|usa_0894|PDM|66|202112|202112|48|200912|202112|27.52|42.91|8.31|7.48|5.13|3.97|1.25|1.17|0.74|1.05|8.01|3.13|4.79|4.98|3.26|-0.03|1.77|1|3.52|1.01|0.85|0.77|0|0|26748190|7419000|3553474000|3952696300|2077534696|2088726136|15171868|16.88|-7.61|134
2022-03-19 13:09:29|usa_0895|SSYS|111|202112|202112|95|199512|201909|57.35|235.11|3.37|1.93|3.78|2.66|2.79|1.75|0.07|0.02|-1.3|-13.61|0|0|-0.46|-6.74|2.84|3|12.19|4.14|1.32|-1.77|0|0|141563331|502179000|217946000|1169472200|1670163567|1658544600|19182704|25.43|-5.36|2039
2022-03-19 13:09:33|usa_0896|VSTO|35|202112|202112|29|201412|202203|21.96|5.38|1.03|1.01|0.75|0.82|1.6|2.11|0.78|0.69|5.26|0.46|0|0|-2.02|31.85|4.63|5|6.74|4.83|-0.32|-0.73|0|0|79328781|39641000|285516000|2849003400|2185688420|2282900900|34237092|38.65|16.94|5900
2022-03-19 13:09:35|usa_0897|DRQ|100|202112|202112|89|199712|202003|46.23|564|2.97|2.56|3.32|3.72|2.51|1.32|0.11|0|1.05|3.53|0|0|8.57|-13|2.35|1|5.12|4.02|1.48|-0.46|0|0|198655640|355451000|221458000|826102300|1180931832|1194237360|14817109|33.96|-4.58|1342
2022-03-19 13:09:38|usa_0900|DSW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:09:38|usa_0901|ASB|152|202112|202112|125|199012|202203|20.63|10.71|5.29|0.24|3.66|3.4|2.03|0.92|1.66|0.47|3.75|9.06|2.41|3.32|4.64|5.68|0|0|2.39|3.1|0.74|0.07|12606791736|28466430000|1791574000|5357530000|385173000|250331600|3503577396|3515363700|30152734|23.46|1.78|4000
2022-03-19 13:09:43|usa_0903|PGRE|33|202112|202112|21|201409|201912|467.76|172.5|20.6|8.96|10.47|3.21|1.67|0.65|1.01|1.07|5.42|5.15|3.07|2.63|0.07|-0.25|1.55|1|1.76|2.48|1.26|0.16|0|0|323563844|524900000|0|6513253600|2334452588|2331724694|27305118|10.66|2.9|318
2022-03-19 13:09:46|usa_0904|LDOS|65|202109|202109|34|201306|202112|20.55|20.05|1.15|1.37|0.88|1.1|3.04|3.35|0.86|1.18|9.29|2.51|2.4|1.35|8.5|8.31|3.05|2|3.54|4.69|1.43|0.21|0|0|721770492|727000000|1282000000|18783354200|14381354160|15083640000|149322133|105.48|8.73|43000
2022-03-19 13:09:48|usa_0905|BOH|152|202112|202112|129|198912|202203|18.95|13.63|2.71|-0.23|4.56|5.07|3.03|2.4|0.53|0.04|5.66|4.09|2.46|3.25|11.67|16.61|0|0|3.76|3.42|1.04|0.57|10072221152|20360108000|1599852174|3765134000|295014000|-152227600|3429975172|3403969080|14564965|85.21|-11|2056
2022-03-19 13:09:53|usa_0906|BDN|126|202112|202112|141|198612|202203|79.93|172.42|8.05|8.54|4.21|4.78|1.02|1.37|1.26|1.1|-0.22|6.34|7.55|5.62|2.59|0.34|1.81|1|2.64|6.11|0.64|0.84|0|0|76391410|27463000|3873896000|4155899200|2315338839|2338783623|22460085|13.53|-0.37|327
2022-03-19 13:09:57|usa_0907|OFC|113|202112|202112|117|199212|202203|64.59|40.59|9.21|8.16|4.01|4.67|1.65|1.91|1.8|1.4|-5.27|1.88|5.81|3.99|1.91|1.98|1.35|1|3.3|2.7|0.65|0.77|0|0|21538670|13262000|50198000|5420307000|3100239000|3107208000|23739445|27.6|-1.15|405
2022-03-19 13:10:01|usa_0908|JW.A|153|202112|202112|127|199003|202112|48.04|23.5|2.49|1.75|2.3|1.39|6.03|2.53|0.69|0.82|2.33|3.34|1.25|2.71|10.58|7.2|3.53|5|2.83|2.31|0.56|1.5|0|0|99904674|109444000|390139000|3635457800|0|0|0||0|7400
2022-03-19 13:10:06|usa_0909|MYGN|105|202112|202112|45|200806|201909|40.36|569.4|8.23|2.52|8.96|2.97|4.22|2.15|0.12|0.12|0.15|4.3|0|0|-0.81|-2.66|3.93|4|13.68|4.52|1.07|0.04|0|0|176127112|339800000|125300000|1743196100|2082400000|2085003000|14823367|26.03|-11.85|2400
2022-03-19 13:10:10|usa_0911|CHS|119|202112|202112|116|199212|202112|27.98|12.32|1.52|0.3|1.63|0.31|4.26|2.52|0.2|0.45|9.14|1.72|5.05|14.16|15.26|14.58|4.21|5|9.34|8.81|1.66|1.49|0|0|170181789|115105000|658409000|542537400|558642408|563948880|9904857|4.56|25.62|12700
2022-03-19 13:10:14|usa_0912|DECK|116|202112|202112|113|199312|202203|27.93|19.45|1.55|2.33|1.72|2.74|2.81|5.07|0.13|0.02|1.49|3.87|0|0|14.35|27.99|4.19|6|11.29|2.41|1.31|1.17|0|0|175847330|998261000|401086000|6933860700|7932616740|8054912340|156240617|291.18|-12.02|3400
2022-03-19 13:10:18|usa_0913|KMT|152|202112|202112|127|199006|202203|27.07|20.75|1.15|1.56|0.92|1.31|1.79|1.93|0.54|0.46|0.48|3.65|2.31|2.62|4.75|6.37|2.64|3|2.73|3.69|1.41|1.6|0|0|79656103|101799000|1068437000|3077977400|2533757000|2573407000|28942887|30.5|-25.79|8635
2022-03-19 13:10:22|usa_0915|WPX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:10:22|usa_0916|PRA|124|202112|202112|121|199112|202203|31.3|9.42|1.58|-2.25|2.73|1.26|1.54|0.95|0.15|0.3|7.42|-1.11|2.51|0.8|10.71|8.17|0|0|1.77|1.14|0.66|0.72|0|0|1580290037|4194311000|19595000|-2416415800|1352829016|1355896360|4497446|25.06|-10.79|1021
2022-03-19 13:10:26|usa_0917|AMH|40|202112|202112|13|201812|202203|138.23|98.83|20.19|14.02|9.95|9.86|1.38|2.27|0.54|0.64|-4.35|-5.35|0.95|1.21|0.41|1.93|1.57|1|2.29|1.97|0.59|1.48|0|0|150774892|48198000|17269000|18277717300|13361053034|13299295315|93593890|39.53|22.27|1538
2022-03-19 13:10:28|usa_0918|BIG|143|202112|202112|81|200109|202112|27.32|6.88|0.42|0.2|0.42|0.24|2.35|1.23|0.34|0|11.69|3.42|2.39|2.79|12.56|15.18|4.17|5|10.37|19.01|1.35|1.07|0|0|77745677|53722000|2467821000|1223091100|0|0|0||0|37000
2022-03-19 13:10:31|usa_0919|SLGN|104|202112|202112|101|199612|202203|18.24|13.93|1.08|1.43|0.7|0.88|6.03|3.18|0.07|2.43|1.65|-0.15|1.25|1.29|6.42|7.22|2.13|2|1.83|1.55|0.64|1.12|0|0|121811228|631439000|1993877000|8129092900|4967354898|5008781690|25242890|44.99|6.69|15600
2022-03-19 13:10:34|usa_0921|CRC|35|202112|202112|30|201409|202203|2.49|5.81|2.65|1.45|0.57|1.41|1.75|2.03|-5.36|0.35|0|0|0|0|-13.13|34.5|2.7|5|2.6|3.98|1.31|-0.3|0|0|72066667|305000000|2599000000|3708589600|3448722208|3661858000|36917614|43.49|88.84|970
2022-03-19 13:10:36|usa_0922|AWI|82|202112|202112|62|200609|202203|34.71|24.23|2.7|4.42|2.26|4|5.21|8.39|1.09|1.21|4.6|2.38|0.94|0.95|6.09|15.72|2.68|3|3.45|0.79|1.65|1.52|0|0|295353846|98100000|582200000|4891404300|4378300888|4405856000|46825444|92.56|-2.03|2800
2022-03-19 13:10:38|usa_0924|H|54|202112|202112|41|201006|202009|56.57|21.05|2.26|4.35|2.08|3.25|1.79|2.91|0.43|1.12|0.84|-6.85|1.2|1.05|3.01|-3.38|2.18|1|1.79|2.32|1.21|1.19|0|0|1014942308|1187000000|3294000000|13160321900|10365172025|10381760025|110174087|94.25|8.22|44000
2022-03-19 13:10:40|usa_0925|RDC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:10:40|usa_0926|UPL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:10:41|usa_0928|USG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:10:41|usa_0929|OAS|49|202112|202112|43|201106|202203|18.25|9.82|1.75|2.09|4.3|1.95|1.99|2.79|0.51|0.38|0|0|1.58|1.48|10.56|18.32|4|3|3.03|5.71|96.03|1.11|0|0|176812000|172114000|1336214000|3295942100|2870804466|3137657240|58626980|148.93|160.87|255
2022-03-19 13:10:43|usa_0930|YELP|45|202112|202112|30|201409|202203|371.02|68.92|6.71|1.9|6.73|2.58|5.9|3.26|0|0|2.57|10.05|0|0|-1.36|4.94|7.34|6|9.56|3.54|1.27|0.93|0|0|410691814|489783000|224642000|1960488400|2487012660|2668685780|29232529|34.46|-18.5|4400
2022-03-19 13:10:44|usa_0933|ROL|151|202112|202112|130|198909|202203|37.06|48.17|2.33|6.96|2.38|6.94|8.36|15.55|0.13|0.14|2.96|1.31|1.75|1.05|25.9|30.26|3.95|6|1.78|1.98|0.54|1.38|0|0|56483831|105301000|378041000|16879029900|16823359620|16827836400|71371470|34.2|3.61|16482
2022-03-19 13:10:49|usa_0934|DNOW|36|202112|202112|32|201403|202203|118.1|202.2|0.53|0.49|0.59|0.68|1.26|1.57|0.1|0.05|0|0|0|0|-12.2|0.71|5.19|4|9.51|1.15|1.22|-1.31|0|0|167909091|313000000|111000000|804749500|1117749468|1112100000|9270695|10.11|-6.3|2350
2022-03-19 13:10:50|usa_0935|CVA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:10:50|usa_0936|UE|36|202112|202112|29|201412|202203|33.52|21.44|9.66|8.92|6.25|5.22|3.67|2.23|2.31|1.7|2.25|6.94|4.25|3.23|3.73|3.93|2.48|2|3.46|2.16|1.21|0.54|0|0|292326182|164478000|72085000|3790591200|2210582760|2248398240|32407564|18.87|6.79|116
2022-03-19 13:10:52|usa_0937|UHAL|111|202112|202112|108|199503|202203|53.42|11.02|1.42|2.51|1|2.18|1.69|2.1|1.46|0.71|1.67|-0.31|2.7|2.6|5.46|12.37|2.99|4|1.47|1.11|0.96|1.2|0|0|585840477|2327462000|10055182000|14032157100|12232522108|12232522108|44719221|623.86|3.63|29800
2022-03-19 13:10:55|usa_0938|LTRPA|36|202112|202112|22|201406|201912|593.37|65.82|3.58|3.12|0.82|0.17|2.13|3.59|0.32|-5.48|11.45|-74.55|0|0|-1.94|5.83|3.32|2|2.13|1.57|1.16|1.87|0|0|697696970|760000000|118000000|2816030600|146030555|148610000|1088501|1.93|-72.89|2691
2022-03-19 13:10:57|usa_0939|DBD|152|202112|202112|104|199012|201612|28.88|18.77|1.22|0.63|1.14|0.15|2.65|1.51|-2.69|-2.71|1.22|3.65|2.79|16.06|4.9|-5.2|2.65|4|5.1|7.96|1.34|-0.07|0|0|234682388|423200000|290600000|2472712600|595112596|592644000|8254892|7.54|-47.93|22000
2022-03-19 13:11:02|usa_0940|TDS|152|202112|202112|141|198612|202203|63.89|18.58|2.48|1.24|1.62|0.4|1.4|0.44|0.68|0.5|0.29|5.49|1.4|3.79|2.53|1.63|2.66|3|1.45|2.46|0.94|0.76|0|0|637717963|367000000|5401000000|6588019000|2136700000|2155280000|16764321|18.58|-18.04|8800
2022-03-19 13:11:05|usa_0942|SATS|61|202112|202112|55|200806|202203|111.95|31.39|1.42|1.09|1.35|1.14|0.81|0.64|0.56|0.45|-0.61|19.35|0|0|-0.37|1.36|2.7|3|1.56|8.44|0.77|-0.24|0|0|1815593661|1546390000|2487483000|2165721200|2169855540|2176384140|9721299|25.11|-4.85|2500
2022-03-19 13:11:07|usa_0943|TECD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:11:07|usa_0944|PAG|108|202112|202112|89|199912|202203|14.24|7.01|0.38|0.47|0.18|0.33|1.52|1.99|2.08|0.99|1.71|6.97|2.06|1.74|3.51|15.02|3.62|4|4.4|2.26|1.59|0.54|0|0|41454330|100700000|4893600000|12042240200|8115037062|8168409084|38963236|104.61|26.89|25000
2022-03-19 13:11:11|usa_0946|FULT|148|202112|202112|129|198912|202203|14.99|10.61|3.5|1.05|3.64|3.13|1.56|1.1|0.69|0.38|3.4|11.48|3.2|3.24|7.75|6.98|0|0|1.96|2.84|0.68|0.75|8884059053|21573499000|1091073405|3058091000|220357000|949926600|2776650000|2808239800|21129646|17.3|-1.87|3200
2022-03-19 13:11:15|usa_0947|TK|110|202112|202112|107|199506|202203|24.37|55.76|3.84|2.61|1.37|0.28|1.34|0.65|2.93|1.92|11.38|71.32|3.89|4.02|2.35|0.18|1.2|1|3.48|1.26|0.98|-1.77|0|0|417700888|108977000|1351255000|3132570200|333153208|333153208|1578172|3.28|-6.29|2500
2022-03-19 13:11:19|usa_0948|KBR|72|202112|202112|62|200609|202203|41.39|583.89|0.49|1.21|0.53|1.05|2.12|4.35|0.44|1.11|2.08|0.38|1.34|1.07|4.67|0.55|1.95|2|2.93|4.69|1.27|1.06|0|0|856230769|370000000|294000000|8844756500|7345759555|8250350000|95533688|52.55|61.34|28000
2022-03-19 13:11:21|usa_0949|MDRX|91|202109|202109|71|200403|202112|171.2|21.38|4.38|1.78|3.85|1.99|2.9|1.78|0.53|0.25|0|0|0|0|-7.76|7.43|2.83|3|7.74|12.02|1.36|0.12|0|0|97892022|188351000|116811000|2670654700|2508943674|2771918510|52547248|21.59|39.38|8000
2022-03-19 13:11:26|usa_0950|CHH|102|202109|202109|99|199703|202112|25.81|27.5|5|7.87|4.29|7.4|27.53|29.59|-5.25|3.99|5.24|0.45|1.54|0.49|38.62|24.51|4.29|4|2.86|2.62|0.92|0.72|0|0|94891485|511605000|431853000|8416674800|7867805760|7952964000|44200128|141.6|27.35|1500
2022-03-19 13:11:29|usa_0951|BRKR|88|202112|202112|85|200012|202203|76.59|37.71|2.61|4.35|2.73|4.34|10.97|9.67|0.46|1.25|1.45|0.55|0.4|0.25|8.17|14.13|4.4|5|1.88|2.27|1.49|1.07|0|0|274579415|1168200000|466000000|10529186200|10347733968|10474464000|64984803|68.64|14.27|7765
2022-03-19 13:11:32|usa_0952|CRS|152|202112|202112|120|199006|202006|35.44|7.05|1.14|1.56|0.91|1.18|1.68|1.38|0.6|0.52|5.12|11.52|3.17|2.1|5.15|-6.9|1.62|1|2.58|3.15|1.53|-0.43|0|0|122425000|96900000|1429600000|2433789100|1835666267|1848258000|22484970|38.03|-11.12|3900
2022-03-19 13:11:37|usa_0953|BAH|51|202112|202112|46|201009|202203|19.57|20.64|1.08|1.69|0.88|1.45|10.42|10.78|4.01|2.63|7.84|5.09|1.76|1.78|12.95|15.52|7.37|6|1.58|1.01|1.16|0.83|0|0|420098958|642709000|424556000|13727566400|11565478364|11637847496|113237460|86.68|7.58|29500
2022-03-19 13:11:38|usa_0954|ERIE|116|202112|202112|106|199509|202203|23.25|31.09|2.22|3.44|3.23|3.59|4.83|6.89|0.07|0.07|4.38|3.39|2.46|2.38|16.92|22.08|0|0|0.63|1.89|0.44|0.77|0|0|2842193590|222098000|374802000|9121817300|9250083310|9254665020|14929363|176.9|-22.83|5876
2022-03-19 13:11:42|usa_0955|AR|40|202112|202112|25|201309|201912|22.28|45.83|7.12|1.81|4.72|1.36|1.6|1.4|0.72|0.37|0|0|0|0|-1.26|-2.24|1.34|2|8.44|6.57|1.67|-2.97|0|0|44191435|4541000|12946957000|10490867500|8036608000|8037913600|240997017|25.6|175.86|519
2022-03-19 13:11:43|usa_0957|DO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:11:44|usa_0959|OIS|88|202112|202112|60|200103|201603|11.74|55.4|1.13|0.92|0.92|0.68|1.07|0.57|0.39|0.26|0.1|1.2|0|0|4.19|-7.08|1.89|1|4.69|3.35|1.99|-1.29|0|0|70910420|52852000|363971000|525470700|399572733|393073800|9191560|6.51|-0.15|2373
2022-03-19 13:11:47|usa_0961|PBF|42|202112|202112|37|201212|202203|20.33|10.89|0.23|0.22|0.12|0.09|1.38|1.29|1.24|2.2|-12.64|-7.06|5.89|17.14|-0.19|3.43|2.16|1|8.96|11.78|1.86|-0.88|0|0|625206439|1341500000|5619300000|5992299400|2489412524|2601374390|82838701|20.69|43.98|3418
2022-03-19 13:11:48|usa_0962|SC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:11:49|usa_0965|ASNA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:11:49|usa_0966|SPB|152|202112|202112|121|199112|202203|42.64|31.71|1.25|2.47|0.51|1.52|1.14|2.83|0.23|2.13|14.11|3.68|29.17|1.81|-0.47|3.12|1.53|2|1.65|2.32|0.29|-1.28|0|0|1797893176|204900000|316700000|6450568800|3811931496|3837596000|40923318|92.92|9.54|12100
2022-03-19 13:11:53|usa_0967|AAN|9|202112|202112|4|202103|202203|8.91|7.2|0.41|0.38|0.46|0.42|1.1|1|0.2|0.01|0|0|1.78|1.78|4.9|15.12|8.4|6|2.57|2.29|0.4|0.52|0|0|100639857|22832000|509020000|705245000|718076994|747323200|7374295|23.18|-11.05|9400
2022-03-19 13:11:54|usa_0968|VSH|151|202112|202112|130|198909|202203|37.19|9.85|2.14|0.76|2.12|0.91|2.96|1.68|0.42|0.26|2.62|2.62|1.7|1.93|3.56|14.2|2.14|4|4.9|5.72|1.64|0.35|0|0|502946321|920851000|1097114000|2464814500|2925119580|2941423000|21611376|20.2|-17.08|22800
2022-03-19 13:11:58|usa_0970|AXTA|32|202112|202112|29|201412|202203|91.77|21.81|2.3|1.94|1.58|1.29|5.36|3.71|3.02|2.57|-0.03|3.85|0|0|2.52|4.94|4.57|3|2.09|1.37|1.3|1.35|0|0|664206452|840600000|1290400000|8567293100|5603136000|5632704000|76707129|24.64|-16.59|12000
2022-03-19 13:12:00|usa_0971|COMM|39|202112|202112|23|201309|201906|51.65|29.13|1.97|1.4|0.97|0.21|5.89|40.51|4.31|10.57|-4.86|8.73|0|0|-0.25|-4.35|4.38|3|3.17|4.28|1.26|-0.13|0|0|481988361|360300000|656300000|11978299700|1771552818|1770970000|45070073|8.66|-46.11|30000
2022-03-19 13:12:02|usa_0972|DLB|77|202112|202112|69|200412|202203|31.81|30.57|5.06|5.2|6.06|6.27|3.36|2.88|0.03|0|2.87|2.87|1.08|1.26|13.85|9.78|4.93|4|2.43|0.78|0.98|1.62|0|0|716265972|1137304000|596847000|6462090000|7586839801|7742516590|48410665|74.59|-24.24|2368
2022-03-19 13:12:04|usa_0973|IBKR|64|202112|202112|60|200703|202203|31.85|20.46|5.57|8.09|3.42|2.17|2.23|2.74|2.42|4.93|-9.16|-13.41|1.25|0.6|4.13|1.47|1|1|3.13|3.12|0.88|0.99|0|0|1666147721|2395000000|0|23780789900|6551242208|6671960624|58760263|66.71|-14.51|2571
2022-03-19 13:12:06|usa_0974|ROVI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:12:07|usa_0975|ZNGA|48|202112|202112|34|201112|202006|147.75|144.18|3.15|3.72|3.65|3.59|2.5|3.29|0.25|0.43|-1.25|-2.55|0|0|-7.5|-2.41|4.98|4|4.65|4.24|0.68|1.37|0|0|998661489|1153000000|116700000|10427771000|10219720000|10171808000|255182822|9.04|-8.59|2952
2022-03-19 13:12:09|usa_0976|LPI|46|202112|202112|41|201112|202203|30.53|15.92|4.68|1.89|2.88|0.76|18.18|2.47|3.01|2.78|-8.97|-11.09|0|0|-9.78|10.51|2.79|5|8.6|13.56|1.84|-2.73|0|0|86414364|56798000|2261663000|2636412300|1250536380|1279063360|71337767|73.24|122.01|273
2022-03-19 13:12:11|usa_0977|GLNG|76|202112|202112|73|200312|202203|99.79|5.62|18.14|10.76|11.16|5.08|1.91|1.32|1.47|1.39|0.34|3.8|4.85|7.3|3.13|9.53|1.18|1|4.94|1.83|1.26|-0.89|0|0|188465080|268627000|3755512000|4862805000|2274364000|2274364000|33284041|21.02|81.68|1703
2022-03-19 13:12:14|usa_0979|BOKF|121|202112|202112|118|199209|202203|14.83|11.26|1.77|-5.14|3.33|3.97|1.65|1.28|1.09|0.03|3.04|11.6|2.22|2.08|6.59|9.39|0|0|1.01|1.44|6.08|0.31|13594687017|41242059000|4149566525|15995227000|574148000|-8942397500|6902238918|6861662893|20276715|100.81|5.82|4711
2022-03-19 13:12:17|usa_0980|AMD|151|202112|202112|129|198912|202203|70.68|43.98|2|11.03|1.85|8.49|6.26|24.63|1.63|0.04|0|0|0|0|0.03|44.42|3.13|6|8.74|5.23|2.38|0.42|0|0|1052940978|3608000000|1069000000|181345832900|136946220000|138761580000|12865818496|113.46|45.24|15500
2022-03-19 13:12:22|usa_0981|KN|36|202112|202112|33|201312|202203|203.12|13.57|2.19|2.28|1.98|2.35|1.34|1.36|0.24|0.05|0.81|3.41|0|0|-0.46|9.99|3.77|3|13.82|5.24|1.1|0.85|0|0|77887394|68900000|218200000|1981506400|1982175150|2037441804|23242264|21.57|1.79|7000
2022-03-19 13:12:23|usa_0982|ANF|104|202112|202112|100|199612|202112|42.37|7.82|1.35|0.42|1.52|0.64|7.69|2.3|0.26|0.37|6.5|18.65|2.75|3.28|22.43|21.14|4.84|6|11.01|17.24|1.5|0.06|0|0|413692176|823139000|1206567000|1534458500|0|0|0||0|34000
2022-03-19 13:12:28|usa_0983|NAV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:12:28|usa_0984|COTY|42|202112|202112|35|201306|202203|67.13|129.43|2.62|2.46|1.53|1.42|6.73|2.19|2.97|1.36|5.21|7.79|4.1|7.29|-3.75|3.37|4.72|3|4.52|1.72|1.51|2.58|0|0|623314634|523400000|1072300000|12401425100|7598622000|7634862000|99796707|9.06|6.34|11430
2022-03-19 13:12:30|usa_0985|SPWR|68|202112|202112|62|200606|202112|176.66|12.29|2.76|2.72|2.25|2.76|7.31|9.15|3.05|1.38|-5.19|2.14|0|0|-5.28|-3.81|1.89|2|10.85|8.28|2.53|-2.45|0|0|414591333|493010000|140022000|3599422500|3552757560|3552059540|86796352|20.53|-33.06|3660
2022-03-19 13:12:32|usa_0986|PPC|152|202112|202112|49|200912|202203|24.61|181.08|0.61|0.58|0.47|0.39|3.3|2.23|1.27|1.25|-3.29|-1.69|0|0|5.33|0.59|2.1|2|3|1.13|0.39|0.05|0|0|147514060|427661000|3269032000|8542916500|5736121270|5781117980|38193324|23.54|-5.35|59400
2022-03-19 13:12:35|usa_0987|UNT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:12:35|usa_0988|BTU|88|202112|202112|16|201803|202203|6.43|9.2|0.59|0.95|0.36|0.74|1.63|1.66|1.42|0.65|43.1|-13.23|9.66|22.95|-0.23|14.38|2.03|2|5.38|4.71|0.93|-2.19|0|0|556812119|954300000|2986400000|3165823300|2916604000|2916604000|304903651|21.88|521.59|4900
2022-03-19 13:12:37|usa_0989|MORN|72|202112|202112|68|200503|202203|38.91|63.35|4.94|7.03|5.53|7.22|5.82|8.57|0.21|0.25|2.76|0.55|0.78|0.46|16.43|11.1|4.96|4|1.38|0.5|0.85|2.16|0|0|302987333|546100000|321000000|11951438600|12187298839|12346561000|43161176|282.53|19.42|9556
2022-03-19 13:12:39|usa_0990|MRC|48|202112|202112|33|201203|202006|32.36|103|0.6|0.58|0.37|0.35|1.84|2.92|0.84|0.44|5.17|4.62|0|0|-1.37|-1.36|4.47|3|4.57|3.64|1.88|1.56|0|0|53775578|48000000|282000000|1546661700|941158174|934725000|12119831|11.33|22.62|2600
2022-03-19 13:12:41|usa_0991|SEAS|41|202112|202112|36|201303|202203|56.76|21.62|3.53|4.61|2.13|3.67|40.63|435.68|8.27|-62.41|4.22|4.72|4.35|4.66|-0.43|12.2|6.49|5|12.36|6.92|1.42|1.23|0|0|142447000|443707000|1777381000|6939075800|5261750290|5436889050|74485684|69.61|38.89|14200
2022-03-19 13:12:43|usa_0992|BRX|40|202112|202112|31|201406|202203|84.5|27.78|9.6|10.67|4.88|6.48|2.22|2.74|2.22|1.9|7.18|4.16|5.13|3.54|2.3|3.44|2.37|2|2.14|3.61|1.03|1.33|0|0|162482649|316856000|0|12293757000|7430252500|7517825000|80749255|25|20.31|501
2022-03-19 13:12:45|usa_0993|SERV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:12:45|usa_0995|MBI|140|202112|202112|114|198712|201606|11.8|75.67|8.13|8.48|4.98|4.64|1.18|3.81|0.84|-10.26|12.08|22.85|2.2|11.43|3.29|-13.58|0|0|7.68|4.79|1.63|2.31|0|0|3899676011|2691000000|37000000|1348159100|813431451|739336206|6596947|14.91|49.1|87
2022-03-19 13:12:49|usa_0996|MCY|152|202112|202112|146|198509|202203|16.21|11.97|1.06|0.72|1.08|0.74|1.81|1.38|0.12|0.17|3.62|4.76|3.6|4.74|12.42|9.95|0|0|1.61|3.3|0.54|0.66|0|0|389861326|475684000|223299000|2859031100|2961794790|2961794790|10714826|53.49|-12.83|4300
2022-03-19 13:12:52|usa_0997|LBRDA|36|202112|202112|23|201606|202203|108.93|34.56|575.89|26.94|589.71|25.87|1.86|2.27|0.13|0.37|-4.2|13.78|0|0|4.6|4.55|0|0|0.35|0.32|1.17|1.15|0|0|287975697|191000000|1031000000|26614148200|23410669240|24187948400|24828631|137.2|-7.45|1900
2022-03-19 13:12:54|usa_0998|ARMK|39|202112|202112|33|201312|202203|49.25|265.64|1.03|1.29|0.59|0.72|3.58|3.43|3.07|2.89|-0.01|3.34|1.2|1.18|2.33|0.31|2.71|2|2.84|4.36|1.1|1.74|0|0|407896028|415467000|2589508000|17178368800|9549659357|9596693550|70916232|37.19|-7.67|248300
2022-03-19 13:12:56|usa_0999|APAM|42|202112|202112|36|201303|202203|32.84|7.62|1.98|2.2|1.95|1.88|22.29|9.3|1.62|0.72|5.08|8.88|7.39|10.31|43.92|69.96|5.78|5|4.36|3.75|1.74|1.03|0|0|205935305|200142000|123955000|2698907200|2575950138|2352595230|28631657|38.62|-25.26|498
2022-03-19 13:12:58|usa_1000|GEF|105|202112|202112|101|199609|202112|32.56|9.26|1.02|1.04|0.83|0.65|2.12|2.38|0.98|1.54|1.5|4.27|2.63|3.1|6.53|9.9|2.43|3|1.62|1.6|1.09|0.6|0|0|73942971|119700000|1516200000|5814351900|0|0|0||0|16000
2022-03-19 13:13:01|usa_1001|LC|37|202112|202112|24|201603|202203|321.19|126.46|13.06|1.31|6.41|2.15|2.6|1.95|2.27|0.4|7.85|5.43|0|0|-2.52|1.35|0|0|8.08|4.73|1.25|4.56|2721912000|3135788000|585364135|950656000|175312000|1048910700|1661161716|1956264648|33625573|16.44|-16.72|1384
2022-03-19 13:13:03|usa_1002|PINC|38|202112|202112|34|201309|202203|73.37|15.27|1.78|2.78|2.48|2.65|9.14|1.9|0.1|0.21|3.36|5.9|2.03|2.17|18.36|9.78|5.82|3|5.65|1.77|0.32|0.46|0|0|190661914|86161000|269592000|4719262600|4358452436|4450668820|18613496|36.34|7.48|2600
2022-03-19 13:13:05|usa_1003|TDW|27|202112|202112|-160|202212|198200|0|0|1.25|2.34|1.1|2.26|0.6|1.21|0.43|0.24|13.16|3.97|0|0|-12.35|-13.88|1.22|1|3.09|1.04|1.57|-0.2|0|0|281575962|149037000|688040000|869604700|850290688|845447168|8552587|20.48|62.15|4400
2022-03-19 13:13:06|usa_1005|TFSL|69|202112|202112|60|200703|202203|106.5|63.35|18.06|25.57|14.11|16.84|2.41|2.64|1.06|1.81|2.58|7.67|3.76|6.85|1.54|1.46|0|0|0.69|0.22|0.54|0.31|8516792810|8931747000|598074190|831851000|36364000|6972813000|4625787258|4593538998|3737638|16.47|-21.16|1005
2022-03-19 13:13:09|usa_1006|SABR|37|202112|202112|22|201409|202003|41.42|10.93|3.28|4.29|1.98|2.03|23.3|161.22|11.18|-9.34|0.33|-0.58|3.15|4.76|0.07|-20.16|2.97|1|6.7|13.98|1.3|0.7|0|0|523650714|978352000|349399000|7245515400|3461460700|3461696100|104569877|10.7|-33.33|7583
2022-03-19 13:13:11|usa_1007|TMST|36|202112|202112|31|201406|202203|19.3|6.97|0.62|0.63|0.56|0.95|1.04|1.55|0.24|0.07|3.66|1.57|5.68|6.28|-3.46|26.94|1.9|3|9.82|10.88|2.32|1.52|0|0|53700000|259600000|524700000|814481500|1028786000|1208768000|19657384|22.22|110.22|1850
2022-03-19 13:13:12|usa_1008|CNA|152|202112|202112|149|198412|202203|21.54|10.83|0.73|1.14|0.71|1.13|0.96|1.01|0.23|0.22|4.55|5.3|2.5|3.22|3.93|7.82|0|0|0.45|0.13|1.03|1.23|0|0|3245572941|2526000000|226000000|13213402000|12960344640|13028928000|11097908|47.76|1.83|5600
2022-03-19 13:13:16|usa_1009|VEEV|38|202112|202112|33|201309|202112|141.21|82.89|17.42|17.98|19.89|21.16|15.69|12.29|0|0|-1.1|-0.09|0|0|16.75|16.42|6.5|5|4.23|1.69|1.31|1.34|0|0|923912167|2376104000|104135000|31679605700|0|0|0||0|4506
2022-03-19 13:13:18|usa_1010|OCN|104|202112|202112|101|199612|202203|34.48|13.43|4.51|9.75|1.65|0.22|1.13|0.49|4.75|21.93|-29.84|-79.85|18.85|38.03|1.57|0.17|1.86|1|6.18|2.16|1.11|1.85|1267478278|199530000|238690439|192792000|13674000|10495443700|233798737|246729864|1193879|25.39|-8.9|5700
2022-03-19 13:13:21|usa_1011|RES|151|202112|202112|110|199409|202203|30.44|369.28|1.79|2.36|1.79|2.42|2.87|3.31|0.1|0.02|2.76|0.06|1.94|16.99|11.38|1.15|2.63|2|3.82|3.06|1.12|-1.91|0|0|30319596|82433000|299307000|2044447400|2117473834|2091768020|16505821|9.82|87.05|2250
2022-03-19 13:13:25|usa_1012|SD|68|202112|202112|17|201712|202203|76.84|4.54|2.87|2.27|6.56|3.14|0.82|2.12|-1.1|0.11|18.16|0.71|0|0|-29.37|59.29|1.78|6|3.08|1.78|1.72|-3.75|0|0|256762983|137260000|190845000|383830300|521090300|532272800|14092918|14.2|260.41|101
2022-03-19 13:13:27|usa_1013|KOS|48|202112|202112|31|201203|201912|99.06|14.63|9.55|4.06|185.58|2.01|3.28|5.51|1.88|4.95|4.39|-3.32|14.33|7.69|-4.61|-2.86|2.35|2|3.69|5.35|1.15|-0.79|0|0|320542978|131620000|4183987000|5407131900|2896609131|2844405450|82570385|6.41|112.96|229
2022-03-19 13:13:29|usa_1014|GPRO|36|202112|202112|31|201406|202203|170.85|3.59|1.76|0.83|1.84|1.13|13.78|2.07|-0.14|0.38|-0.73|-1.42|0|0|-11.45|62.58|7.23|5|15.86|8.59|0.47|0.31|0|0|245477939|538917000|46323000|968528100|1273698360|1339257920|22285638|8.14|-37.67|766
2022-03-19 13:13:31|usa_1017|CLF|151|202112|202112|133|198812|202203|15.48|5.07|1.32|0.97|1.05|0.75|1.96|2.62|1.06|0.95|1.11|-4.66|3.27|1.19|7.52|32.66|1.86|4|10.31|8.02|1.7|2.72|0|0|225287970|48000000|9186000000|19879534500|13739367730|14586570000|695479489|27.47|64.59|26000
2022-03-19 13:13:36|usa_1018|MIK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:13:36|usa_1019|ANAT|152|202112|202112|149|198412|202203|15.41|7.24|0.46|-1.58|0.98|1.15|0.69|0.72|0.03|0.02|0|0|3.52|1.74|6.22|10.06|0|0|0.15|1.25|0.84|0.63|0|0|4554792383|12151862000|137466000|-6929643400|5065279608|5064789794|16663623|188.39|68.7|4545
2022-03-19 13:13:40|usa_1020|INOV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:13:41|usa_1021|ZAYO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:13:41|usa_1022|RYAM|36|202112|202112|31|201406|202203|47.48|6.66|1.27|0.69|0.56|0.28|14.69|0.53|3.5|1.14|7.7|8.69|4.13|26.42|7.22|3.75|2.39|1|10.88|2.21|3.07|0.3|0|0|143269677|291817000|1146162000|1065853400|428959432|429029424|3581854|6.73|-34.34|2500
2022-03-19 13:13:43|usa_1023|FI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:13:43|usa_1024|AVX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:13:43|usa_1025|TMHC|39|202112|202112|33|201312|202203|10.8|6.25|1.55|0.86|1.25|0.56|2.64|1.01|1.82|0.84|0.18|6.03|0|0|3.06|9.69|3.14|3|2.21|2.58|1.62|1.87|0|0|329862410|832821000|470579000|6479454400|3982740384|4084517430|41244497|32.69|12.49|3000
2022-03-19 13:13:45|usa_1027|CVI|64|202112|202112|55|200806|202203|26.91|90.92|0.54|0.48|0.41|0.3|2.52|3.97|2.16|2.9|7.57|0.39|9.18|14.34|7.68|0.98|2.79|1|3.21|1.74|1.86|0.13|0|0|545766415|510000000|2273000000|3506577700|2193577692|2193577692|20533238|21.82|2.3|1429
2022-03-19 13:13:47|usa_1029|USM|144|202112|202112|117|199212|202203|119.95|16.95|5.58|1.26|4.97|0.63|2.46|0.57|0.39|0.6|0|0|0|0|2.38|2.16|2.94|3|1.14|0.49|0.95|0.1|0|0|231452328|156000000|3565000000|5179144800|2580860000|2520840000|3577021|30.01|-15.54|4800
2022-03-19 13:13:52|usa_1030|CCO|68|202112|202112|48|200512|201712|1269.14|31292.52|2.68|3.1|1.19|0.78|5.99|27.59|-1.46|-1.75|-10.19|-21.52|0|0|-7.87|-17.17|3.2|3|3.32|4.47|1.56|0.75|0|0|338560242|410767000|2394714000|6953945200|1746701761|1743633220|14573538|3.71|78.37|4600
2022-03-19 13:13:54|usa_1031|EPE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:13:54|usa_1032|ANET|36|202112|202112|31|201406|202203|50.07|49.76|7.88|12.55|9.23|14.21|8.11|10.15|1.15|1.03|-0.17|0.93|0|0|23.13|22.96|6.77|4|4.72|1.3|1.45|1.01|0|0|1610106121|3408315000|143816000|36986051300|40383131250|42003150000|300222974|131.25|84.99|2993
2022-03-19 13:13:56|usa_1033|VRTV|36|202112|202112|31|201406|202203|54.51|13.83|0.17|0.33|0.09|0.3|1.17|2.91|1.39|0.7|15.43|6.48|0|0|1.02|13.45|7.26|5|4.17|1.57|1.15|2.11|0|0|61787879|49300000|538500000|2244548600|1838870000|1949706000|11588059|125.95|205.26|6100
2022-03-19 13:13:58|usa_1034|VEC|36|202112|202112|30|201409|202203|11.89|9.49|0.33|0.28|0.29|0.24|2.3|1.24|0.78|0.3|0|0|0|0|13.9|9.52|4.19|3|1.63|0.64|1.65|0.33|0|0|48716364|38513000|67409000|499494600|433361550|435160340|2922303|36.71|-36.95|8100
2022-03-19 13:13:59|usa_2_0000|ADNT|29|202112|202112|18|201709|202203|49.95|4.04|0.45|0.42|0.25|0.27|1.47|1.54|1.5|1.56|0.88|3.75|4.55|5.05|-7.36|14.87|2.38|1|4.96|2.53|2.17|0.52|0|0|792192308|2080000000|1558000000|5560704500|3608704512|3602368000|49668300|38.08|-13.73|75000
2022-03-19 13:14:00|usa_2_0001|AGN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:01|usa_2_0002|AGR|152|202112|202112|25|201512|202203|26.03|21.57|3.49|3.6|2.34|2.29|0.99|0.91|1.2|0.44|-0.97|-16.58|3.63|3.94|3.32|2.57|1.97|1|0.71|0.96|0.37|1.28|0|0|123935838|1474000000|29014000000|25130551200|17264131346|17335707928|30257314|44.66|-6.43|7348
2022-03-19 13:14:03|usa_2_0003|APLE|38|202112|202112|28|201503|202203|38.96|230.63|5|6.05|3.62|4.47|1.11|1.34|0.36|0.46|5.69|-1.32|6.29|0.49|2.22|0.42|2.03|1|2.88|1.64|1.05|0.31|0|0|55332786|3282000|0|5646791800|4211315820|4214939400|42524381|18.45|18.73|63
2022-03-19 13:14:04|usa_2_0004|APTV|48|202112|202112|42|201109|202203|18.58|60.87|1.65|2.13|1.47|2.06|5.71|3.85|1.1|0.49|3.3|-0.01|1.42|0.67|18.64|4.74|3.98|2|1.71|1.38|1.54|0.92|0|0|1269955556|3139000000|3677000000|33252023700|32110023670|32222302000|312221089|118.7|-20.28|155000
2022-03-19 13:14:06|usa_2_0005|APY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:07|usa_2_0006|ARD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:07|usa_2_0007|ARNC|13|202112|202112|3|202003|202012|15.88|25.99|0.55|0.52|0.42|0.37|1.78|1.7|0.74|1.03|-5.94|2.81|0|0|-3.12|-12.93|3.78|2|4.03|3.95|2.27|1.61|0|0|455090909|335000000|2773000000|3896522000|2631065962|2685350000|33751634|24.98|-9.39|13900
2022-03-19 13:14:08|usa_2_0008|ATH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:08|usa_2_0009|BF.A|153|202112|202112|127|199003|202112|31.5|38.6|5.07|8.41|4.9|8.03|8.65|11.91|0.6|0.92|2.99|2.99|1.35|1.16|18.52|15.73|0|0|0.04|0.01|0.77|0.8|0|0|234200730|812000000|818000000|31514486200|0|0|0||0|4700
2022-03-19 13:14:12|usa_2_0010|BHF|24|202112|202112|8|201809|202009|12.21|1.21|-64.6|-17.15|3.74|0.84|0.29|0.24|0.25|0.2|8.45|16.45|0|0|-2.46|-0.55|0|0|3.94|2.13|1.57|1.71|0|0|76729285714|93897000000|0|-86791371300|3946456668|4022187792|38304452|50.68|9.41|1500
2022-03-19 13:14:13|usa_2_0011|BHGE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:14|usa_2_0012|BKI|30|202112|202112|27|201506|202203|1200.21|45.55|9.19|8.75|6.33|6.4|5.35|4.5|1.33|1.15|-1.78|1|0|0|3.61|3.76|0|0|1.67|1.46|0.75|0.45|0|0|65726667|77100000|187400000|12913832000|9411569466|9420190000|101577549|60.58|-17.62|6400
2022-03-19 13:14:15|usa_2_0013|BKNG|92|202112|202112|79|200206|202203|42.74|77.75|5.27|8.14|5.41|8.22|12.01|14.47|0.9|1.77|1|0.34|0|0|-5.7|6.76|4.11|7|7.73|1.24|1.71|1.24|0|0|3157648533|11152000000|1318000000|89167187400|89783225091|90449831010|1323879355|2186.31|-6.84|20300
2022-03-19 13:14:18|usa_2_0014|BPR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:19|usa_2_0015|BRK.B|136|202112|202112|104|199603|202203|22.19|8.64|3.19|2.07|3.24|2.19|1.55|1.49|0.21|0.23|-0.25|3.89|0|0|6.5|15.18|0|0|0.32|0.36|0.67|1.12|952950000|1619000000|47649118852|146719000000|191282000000|732887549800|756613549833|762810862664|1981511535|342.41|35.63|372000
2022-03-19 13:14:22|usa_2_0016|BWXT|52|202112|202112|47|201006|202203|25.61|16.67|2.26|2.87|2.14|2.4|9.75|7.75|1.24|1.87|3.68|5.72|1.26|1.57|19.9|17.39|4.55|3|2.36|2.41|0.82|1.75|0|0|197646490|37702000|1045640000|6088143600|4936308762|4996016817|55402515|54.01|-16.22|6600
2022-03-19 13:14:24|usa_2_0017|CABO|32|202112|202112|27|201506|202203|33.51|32.71|6.62|7.92|5.64|6.08|7.6|5.17|1.65|2.14|-1.57|-3.37|0.74|0.7|10.23|5.82|5.44|3|3.2|4.63|0.44|0.68|0|0|268942586|388802000|1869605000|12714513300|9244643280|9878851740|55726762|1528.95|-15.14|2224
2022-03-19 13:14:25|usa_2_0018|CBRE|82|202112|202112|69|200412|202203|26.88|16.87|1.32|1.14|1.03|1.12|5.44|3.55|2.83|0.33|-1.28|1.2|0|0|6.44|16.58|4.84|4|2.87|1.66|1.93|1.21|0|0|594545951|2430951000|1862469000|31519480600|30321674840|30920837533|182620572|91.09|16.26|105000
2022-03-19 13:14:28|usa_2_0019|CC|33|202112|202112|27|201506|202203|71.6|8.31|1.29|1.12|0.81|0.8|9.56|4.45|10.39|3.47|8.03|7.46|2.88|3.32|7|12.55|3.97|3|4.94|4.92|2.35|0.86|0|0|946259259|1451000000|3381000000|7113950600|4845895203|5015446335|78636237|30.09|12.15|6400
2022-03-19 13:14:29|usa_2_0020|CDAY|20|202112|202112|6|201906|202012|442.54|1317.5|12.43|11.21|11.64|10.37|5.25|4.81|0.5|0.51|-7.54|-3.96|0|0|-0.04|-2.34|1.73|1|4.53|5.02|1.36|1.47|0|0|275088235|367500000|157600000|11484703900|10715647500|10882260150|135149903|70.5|-14.76|7462
2022-03-19 13:14:30|usa_2_0021|CDEV|24|202112|202112|18|201709|202203|40.72|18.9|10.14|2.99|5.02|2.46|1.31|0.82|0.28|0.3|-71.32|-16.88|0|0|-2.16|3.83|1.76|2|7.16|12.2|3.78|-2.76|0|0|23933632|9380000|3702205000|3077578000|2260494180|3186615780|87114530|7.94|94.61|147
2022-03-19 13:14:32|usa_2_0022|CMD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:32|usa_2_0023|CNDT|28|202112|202112|3|201712|201809|27.88|33.61|0.64|0.52|0.39|0.25|0.9|0.9|0.71|1.11|0|0|0|0|-13.72|-1.01|3.87|3|2.87|1.76|1.4|1.95|0|0|417400000|415000000|512000000|2156784800|1016598320|1008012640|10940530|4.72|-29.02|60000
2022-03-19 13:14:34|usa_2_0024|DOCU|20|202112|202112|-160|202212|198200|0|0|20.84|11.86|19.26|11.69|75.53|97.3|1.56|2.61|-3.84|-2.31|0|0|-121.46|-7.07|7.47|6|3.93|4.57|0.92|1.4|0|0|708787176|802822000|310685000|23221724700|0|0|0||0|5630
2022-03-19 13:14:35|usa_2_0025|DVMT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:36|usa_2_0026|DWDP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:36|usa_2_0027|DXC|151|202112|202112|17|201709|202112|37.26|21.89|1.08|0.59|0.73|0.51|2.04|1.7|0.61|0.9|6.23|15.56|2.16|3.45|6.24|-6.16|2.12|2|2.49|4.14|2.18|0.78|0|0|1036546346|2919000000|3677000000|9783666300|8152223480|8460024000|91240542|33.2|17.9|134000
2022-03-19 13:14:41|usa_2_0028|EAF|109|202112|202112|16|201803|202203|7.56|6.89|3.63|2.7|2.59|2.01|123.52|113.96|-4.85|44|11.38|5.38|1.94|0.39|10.11|36.99|2.59|5|3.68|1.69|1.07|0.83|0|0|47846611|57514000|501473000|3638954200|2666780241|2664399691|29051976|10.13|-15.58|1353
2022-03-19 13:14:42|usa_2_0029|EHC|143|202112|202112|106|199509|202203|24.81|16.94|2.07|2.07|1.18|1.36|10.75|3.62|1.08|1.72|0.96|2.61|1.84|1.61|9.92|7.62|4.6|6|7.49|2.15|1.25|0.27|0|0|117767239|54800000|2843600000|10601481900|6927586182|6997815000|61448440|69.63|-13.31|43400
2022-03-19 13:14:46|usa_2_0030|EQH|22|202112|202112|9|201803|202006|11.07|1.98|-8.24|-5.84|1.1|1.21|0.85|1.24|0.35|0.44|12.76|13.35|2.66|2.27|-0.81|-2.37|0|0|3.08|1.53|1.55|1.7|0|0|66741650000|85045000000|0|-64408745500|12431289654|12708000000|129755458|31.77|-2.31|7800
2022-03-19 13:14:47|usa_2_0031|EVRG|152|202112|202112|17|201712|202203|22.21|16.91|5.08|4.65|2.8|2.66|1.71|1.61|1.34|1.21|4.79|1.29|3.27|3.42|1.84|4.42|1.72|2|3.53|1.33|0.43|1.46|0|0|71446688|26200000|21150400000|25989118800|14851754523|14929485000|117142929|64.77|10.45|4930
2022-03-19 13:14:49|usa_2_0032|FDC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:49|usa_2_0033|FHB|28|202112|202112|23|201606|202203|15.72|14.04|3.71|3.52|5.07|5.4|1.37|1.39|0.15|0.07|6.29|7.11|3.93|3.61|8.29|9.27|0|0|2.07|4.16|0.94|-0.3|17859820480|21816146000|1239374200|1258469000|318448000|2429901000|3669521950|3697245724|16667225|28.78|-2.04|2000
2022-03-19 13:14:50|usa_2_0034|FND|27|202112|202112|20|201703|202203|46.62|39.41|3.19|3.21|3.22|3.24|9.93|8.29|0.51|0.15|-0.07|0.02|0|0|16.01|20.68|7.08|5|4.53|2.4|1.37|1.52|0|0|90844231|139444000|2032833000|11021626000|10961038948|11157571480|120675141|103.64|10.57|10566
2022-03-19 13:14:52|usa_2_0035|FOX|18|202112|202112|12|201903|202203|12.31|15.38|1.83|1.83|1.64|1.61|1.88|1.88|0.71|0.71|5.11|6.96|1.4|1.27|10.33|7.51|0|0|0.41|0.28|1.01|0.1|0|0|3820733333|4255000000|2126000000|24924170000|21261512736|21590640000|42517591|37.68|-6.73|9000
2022-03-19 13:14:53|usa_2_0036|FTV|29|202112|202112|23|201606|202203|20.82|38.21|5.17|4.83|4.57|4.15|4.12|2.34|0.82|0.42|0|0|0.45|0.45|14.61|4.89|4.6|3|2.8|1.53|1.01|1.03|0|0|1283826087|819300000|571100000|25370710200|22228290000|22457320000|254212849|61.9|-9.16|18000
2022-03-19 13:14:54|usa_2_0037|FWONA|40|202112|202112|36|201212|202112|102.6|930.13|7.43|6.94|5.17|6.77|1.75|2|0.77|0.57|2.39|-3.65|0|0|2.98|-1.79|1.42|1|0.67|0.41|1.18|0.58|0|0|847243243|2074000000|119000000|14822556400|12672995696|13099200000|8024091|54.58|30.92|3690
2022-03-19 13:14:56|usa_2_0038|FWONK|40|202112|202112|30|201406|202112|146.22|985.84|7.69|7.52|5.6|7.43|2.11|2.19|0.77|0.57|0.35|-3.43|0|0|2.98|-1.79|0|0|2.96|3.48|1.14|0.66|0|0|847243243|2074000000|119000000|16064050200|13915218616|14383200000|77884632|59.93|28.66|3690
2022-03-19 13:14:57|usa_2_0039|GDDY|36|202112|202112|19|201706|202203|128.1|57.27|3.74|4.28|3.3|3.67|23.85|167.58|-10.4|47.52|-1.95|2.64|0|0|-2.2|6.53|5.42|4|4.54|3.38|0.63|1.08|0|0|672317000|1255700000|329200000|16319740700|13669191900|13861411200|169592028|81.9|11.69|6611
2022-03-19 13:14:59|usa_2_0040|GDI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:14:59|usa_2_0041|GLIBA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:15:00|usa_2_0042|GTES|21|202112|202112|17|201712|202203|27.38|16.24|2.26|2.02|1.34|1.39|2.03|1.53|1.72|0.83|-4.39|1.91|0|0|5.62|4.99|3.82|3|0.7|0.38|1.64|0.07|0|0|494136842|658200000|794500000|7019557400|4730421304|4832635864|13286535|16.24|-3.04|15050
2022-03-19 13:15:01|usa_2_0043|HEI.A|152|202112|202112|95|199803|202112|33.79|56.96|3.93|9.19|3.7|9.26|4.22|7.03|0.28|0.1|-0.14|0.84|0.23|0.15|8.33|12.13|2.49|3|0.27|0.26|0.98|0.96|0|0|32565234|124818000|194604000|17143264700|0|0|0||0|5600
2022-03-19 13:15:05|usa_2_0044|HGV|28|202112|202112|21|201612|202203|23.79|34.15|3.34|4.33|2.18|2.27|8.06|3.17|3.15|2.13|0.58|-6.86|0|0|10.63|4.33|4|2|3.1|1.32|1.78|0.81|0|0|231640000|432000000|826000000|10115892600|6305751360|6390289785|32787383|52.59|35.79|13000
2022-03-19 13:15:06|usa_2_0045|HPE|31|202112|202112|25|201509|202112|26.65|6.21|0.98|1.09|0.71|0.76|0.89|1.04|0.63|0.69|11.31|6.31|2.88|3.02|3.9|11.22|3.37|2|2.36|3.08|1.34|0.77|0|0|6092344828|3861000000|5498000000|30170472100|0|0|0||0|60400
2022-03-19 13:15:07|usa_2_0046|HUBB|152|202112|202112|36|201303|202203|22.01|26.04|2.15|2.74|1.94|2.47|3.83|4.63|0.36|0.65|3.07|2.04|2.29|2.14|12.95|9.76|2.81|3|1.33|1.22|1.09|1.69|0|0|219924444|295600000|459500000|11475377200|10335522440|10370026000|64051195|189.58|1.82|18300
2022-03-19 13:15:10|usa_2_0047|IAC|12|202112|202112|5|202012|202203|25.57|16.6|3.68|2.62|4.46|2.57|2|1.31|0.11|0.29|-7.5|-2|0|0|6.06|7.09|6|3|2.04|2.09|1.56|1.55|0|0|2917880222|2138518000|570525000|9941943300|9425037660|9531778620|68373395|105.06|-55.31|13200
2022-03-19 13:15:11|usa_2_0048|IGT|52|202112|202112|49|200912|202203|52.75|11|2.39|2.9|0.85|1.3|1.67|4.09|3.17|5.09|11.96|13.28|5.35|1.55|-0.31|5.35|2.66|2|2.66|1.93|1.33|-0.8|0|0|518474814|591000000|1369000000|11875994200|5244968575|5330147000|59694448|25.75|41.02|10486
2022-03-19 13:15:16|usa_2_0049|INFO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:15:16|usa_2_0050|INVH|25|202112|202112|12|201903|202203|150.76|90.42|14.9|16.1|8.5|11.8|2.11|2.52|1.48|0.82|-0.4|-1.68|1.88|1.79|0.27|1.54|1.71|1|2.49|2.13|0.56|1.51|0|0|239405652|610166000|33570000|32154923000|24456537326|24416095535|239570650|40.69|30.88|1240
2022-03-19 13:15:18|usa_2_0051|IONS|128|202112|202112|47|200903|202012|143.96|89.38|15.46|5.1|15.7|6.13|83.73|6.47|10.55|1.62|-6.13|-2.27|0|0|-21.96|-1.58|3.77|4|8.19|5.19|2.07|1.04|0|0|513574784|2114973000|178069000|4130603700|4977652500|4977652500|36767948|35.25|-33.24|660
2022-03-19 13:15:21|usa_2_0052|IQV|40|202112|202112|36|201303|202203|72.81|45.9|2.85|3.89|2.17|3.2|4.53|7.18|-0.73|2.01|1.48|0.83|0|0|9.78|5.28|4.66|3|2.22|0.97|1.02|1.77|0|0|1044250622|1477000000|903000000|54013883400|43391996000|44393700000|298766725|227.66|22.07|79000
2022-03-19 13:15:23|usa_2_0053|JBGS|25|202112|202112|14|201706|202012|129.01|281.27|10.19|10.13|6.95|5.93|1.4|1.26|0.63|0.85|1.14|5.33|2.72|3.13|0.01|-1.38|1.76|1|1.34|1.03|0.86|0.35|0|0|248594739|264356000|182616000|6426944600|3664665060|3710984760|26407372|28.77|-11.5|997
2022-03-19 13:15:24|usa_2_0054|JEF|151|202109|202109|149|198409|202112|27.82|5.34|4.61|1.67|4.01|0.98|1.1|0.75|0.91|1.67|4.36|2.48|1.5|3.06|6.59|6.18|1.14|2|2.11|1.88|1.12|1.35|0|0|9973868171|10755133000|911230000|15128387300|7913528320|8859463520|63567149|32.72|-2.85|5556
2022-03-19 13:15:29|usa_2_0055|KDP|64|202112|202112|56|200803|202203|21.99|25.21|3.18|5.12|2.45|4.26|4.21|2.15|1.06|0.48|37.76|2.33|2.66|1.88|9.41|5.76|4.66|2|3.38|0.92|0.64|1.12|0|0|277403509|567000000|3167000000|64935569100|53619086952|54034271000|255609290|37.81|11.57|27500
2022-03-19 13:15:31|usa_2_0056|KHC|44|202112|202112|38|201209|202203|37.03|45.88|3.34|2.48|2.31|1.78|3.03|0.93|0.96|0.44|-14.19|-15.3|4.48|4.25|5.09|1.34|2.85|2|1.54|1.55|0.8|0.33|0|0|2204900000|3445000000|6806000000|64561106300|46046880000|46611180000|336886424|37.62|-3.39|36000
2022-03-19 13:15:33|usa_2_0057|LEN.B|153|202112|202112|76|200212|202112|12.45|5.09|1.3|0.97|0.8|0.82|1.28|1.09|0.86|0.22|0.6|10.43|1.51|1.55|6.34|14.81|0|0|0.07|0.16|1.61|1.94|0|0|688939554|1366597000|339906000|25998724800|0|0|0||0|10753
2022-03-19 13:15:36|usa_2_0058|LGF.A|94|202112|202112|6|201706|201812|27.19|28.32|1.89|1.99|1.03|1|1.62|1.31|-1.8|1.39|0|0|0|0|-2.33|-1.95|0|0|2.94|1.92|1.34|-2.31|0|0|134001026|314400000|224400000|7078023200|3573661000|3575250000|11646330|15.89|-11.67|1466
2022-03-19 13:15:38|usa_2_0059|LGF.B|94|202112|202112|6|201706|201812|25.64|26.54|1.81|1.93|0.96|0.94|1.48|1.22|-1.8|1.39|-1.03|-4.33|1.32|2.42|-2.33|-1.95|3.59|3|3.32|0.78|1.42|-2.64|0|0|134001026|314400000|224400000|6839311600|3335267000|3336750000|10371227|14.83|-3.83|1466
2022-03-19 13:15:40|usa_2_0060|LSI|105|202112|202112|102|199609|202203|26.97|42.52|10.06|18.2|6.76|13.87|1.97|3.33|0.82|0.82|-0.53|-6.72|5.71|2.49|4.58|4.81|2.02|2|2.54|1.47|0.64|1.95|0|0|25884209|171865000|1342972000|13857443600|11227887452|11087655920|66832688|134.36|53.62|2241
2022-03-19 13:15:43|usa_2_0061|LSXMA|40|202112|202112|24|201603|202203|26.72|22.04|4.3|3.42|2.17|1.6|1.38|1.87|0.79|1.77|0|0|0|0|4.84|2.61|2.42|2|0.98|1.47|1.45|1.06|0|0|629297297|598000000|1114000000|32226238700|15063571518|15063571518|46727770|45.06|-1.29|6886
2022-03-19 13:15:44|usa_2_0062|LSXMK|40|202112|202112|24|201603|202203|25.28|22.21|4.27|3.44|2.15|1.61|1.36|1.88|0.79|1.77|0|0|0|0|4.84|2.61|0|0|0.78|0.98|1.42|0.92|0|0|629297297|598000000|1114000000|32342728600|15180576623|15180576623|52062960|45.41|-0.44|6886
2022-03-19 13:15:45|usa_2_0063|LULU|67|202109|202109|58|200706|202112|53.89|46.37|5.41|6.65|6.69|6.89|11.34|15.02|0.05|0.08|1.12|0.82|0|0|30.41|34.3|6.68|8|11.52|1.85|1.28|1.19|0|0|491532156|993591000|1665870000|38936244100|0|0|0||0|25000
2022-03-19 13:15:48|usa_2_0064|LW|27|202109|202109|21|201609|202112|26.87|51.79|3.24|3.03|2.61|2.52|49.05|26.51|-20.32|7.46|1.42|4.09|1.25|1.42|16.98|6.13|5.43|4|2.7|1.37|0.6|0.18|0|0|281204000|621900000|1704100000|11784576000|0|0|0||0|7800
2022-03-19 13:15:49|usa_2_0065|MIC|67|202112|202112|65|200512|202203|119.58|0.12|6.97|0.57|3.96|0.48|1.8|1.1|1.29|0.33|29.68|1424.11|11.89|10.71|6.21|207.1|1.83|2|2.79|6.42|1.34|0.15|0|0|214799338|47259000|309781000|384468100|324221746|323809972|3624722|3.67|-88.37|354
2022-03-19 13:15:52|usa_2_0066|MTCH|117|202109|202109|8|201912|202112|219.59|119.41|12.67|10.86|11.79|10.51|4.36|4.04|5.22|-19.28|-1.97|-0.22|0|0|3.25|8.52|3.18|5|3.55|4.57|0.96|0.24|0|0|1327481231|827202000|163256000|32393211900|29281878927|29068252920|328447923|102.69|-30.21|2540
2022-03-19 13:15:53|usa_2_0067|NTNX|28|202112|202112|-160|202212|198200|0|0|5.07|3.85|4.98|3.72|33.23|100.71|-0.2|-1.75|-1.73|0.05|0|0|-199.76|-299.54|7.58|5|4.82|2.98|1.72|0.01|0|0|761212462|1291775000|209128000|5614203000|0|0|0||0|6080
2022-03-19 13:15:54|usa_2_0068|NVT|20|202112|202112|16|201803|202203|33.43|22.13|2.4|2.79|2.05|2.46|1.68|2.37|0.39|0.4|5.07|3.46|2.88|1.96|4.75|7.86|4.2|3|1.15|1.2|1.6|1.59|0|0|143605882|49500000|370200000|6867016400|5917316384|6067789000|32610985|35.63|22.82|9900
2022-03-19 13:15:56|usa_2_0069|NWS|42|202112|202112|35|201306|202203|37.34|26.7|0.94|1.42|1.03|1.33|0.91|1.58|0.13|0.27|0.59|-0.23|1.35|0.89|-3.05|4.5|0|0|0.39|0.36|1.65|-0.33|0|0|1891897436|2184000000|3097000000|14243277500|13253086249|13339121000|14455801|22.43|-10.99|24000
2022-03-19 13:15:57|usa_2_0070|NXPI|52|202112|202112|44|201103|202203|96.14|28.21|3.83|5.29|3.16|4.79|8.65|7.74|2.9|1.62|4.4|7.24|1.11|1.32|5.21|11.13|4.32|4|1.84|1.99|1.43|0.43|0|0|1715571429|2830000000|2635000000|58501600400|50981736726|51746740920|516080837|192.42|-3.11|31000
2022-03-19 13:16:00|usa_2_0071|OKTA|25|202112|202112|-160|202212|198200|0|0|26.68|23.41|25.34|21.86|34.56|4.62|1.54|0.31|-3.28|-0.7|0|0|-29.86|-14.99|6.05|2|4.76|3.78|0.93|1.84|0|0|1142663652|2501791000|213428000|26961778500|0|0|0||0|5030
2022-03-19 13:16:01|usa_2_0072|OMF|41|202112|202112|32|201403|202203|21.24|4.73|6.66|5.77|1.74|1.58|1.57|1.92|6.24|5.74|13.79|24.15|8.74|6.55|1.88|6.31|0|0|2.11|3.35|2.39|0.77|0|0|1818071684|1016000000|144000000|22667235100|5949536880|6048185640|64004233|46.55|-14.34|8800
2022-03-19 13:16:03|usa_2_0073|OZK|100|202112|202112|97|199712|202203|15.39|10.06|5.53|1.09|5.29|5.31|2.4|1.25|1.01|0.25|-1.17|5.36|1.78|2.57|8.87|10.24|0|0|8.13|1.47|1.02|-0.32|5829809200|20209134000|1044942640|5970562000|695857000|1196537100|5643712063|5771452170|28102519|44.99|2.04|2542
2022-03-19 13:16:07|usa_2_0074|PEN|30|202112|202112|26|201509|202203|657.11|1437.13|10.82|10.52|11.3|10.92|10.66|8.51|0|0|-2.59|-1.37|0|0|3.11|0.73|7.23|5|7.81|4.62|0.34|0.19|0|0|192904786|254875000|227087000|7861615700|8100797245|8352992588|39461023|215.57|-22.46|3800
2022-03-19 13:16:09|usa_2_0075|PK|28|202112|202112|13|201612|202003|14.61|5.81|5.66|6.19|3.23|3.3|0.95|1.01|0.81|1.05|6.05|2.01|10.47|10.99|4.56|-4.82|1.91|1|4.55|3.86|1.68|0.82|0|0|518760000|688000000|8721000000|8435111600|4500290520|4491080000|65219666|19.03|-18.26|80
2022-03-19 13:16:10|usa_2_0076|PS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:16:10|usa_2_0077|PSTG|32|202112|202112|-160|202212|198200|0|0|3.59|3.37|3.95|3.56|6.61|9.97|0.79|1.04|-3.1|2.51|0|0|-63.9|-9.56|7.19|5|6.57|6.18|1.42|1.06|0|0|892205448|1413272000|307045000|6640975700|0|0|0||0|4000
2022-03-19 13:16:12|usa_2_0078|PYPL|32|202112|202112|27|201506|202203|52.52|33.74|7.3|5.44|7.72|5.55|7.45|6.37|0.27|0.42|1.13|1.45|0|0|12.26|14.08|4.33|3|1.59|1.6|0.96|0.92|0|0|7637034483|9500000000|1909000000|137915632000|138723360000|140504910000|2996043696|118.77|-50.18|30900
2022-03-19 13:16:13|usa_2_0079|QRTEA|64|202112|202112|61|200612|202203|15.89|6.46|1.37|0.61|0.9|0.15|1.43|0.68|1.14|2.42|28.26|28.26|0|0|5.73|3.16|3.7|4|2.19|5.04|1.71|0.02|0|0|793171875|587000000|1077000000|8498959800|1960959803|2068000000|25561615|5.17|-59.7|26659
2022-03-19 13:16:16|usa_2_0080|RIG|117|202112|202112|112|199309|202109|64.06|31.58|4.2|3.52|2.84|1.06|1.34|0.25|0.59|0.64|3.91|5.24|5.43|15.8|2.48|-3.15|1.96|1|7.5|9.01|1.57|-2.24|0|0|1320059947|976000000|17098000000|8991168200|2792452578|2803080000|135389540|4.26|12.11|5530
2022-03-19 13:16:19|usa_2_0081|RVI|20|202112|202112|5|201906|202009|14.12|13.14|5.06|-0.41|2.63|0.65|0.69|1.01|0.97|0.37|0|0|5.93|4.41|-4.93|-2.39|1.93|1|1.34|2|1.57|0.46|0|0|86043750|110470000|1098000|-42895000|67575040|67580800|579596|3.2|-81.89|
2022-03-19 13:16:21|usa_2_0082|SNDR|25|202112|202112|20|201703|202203|18.71|11.68|0.87|0.84|0.87|0.85|2.11|1.95|0.24|0.11|-4.83|-5.94|1.12|1.09|11.08|16.12|3.38|3|1.48|1.55|1.1|0.65|0|0|417427043|294100000|2051000000|4707232500|4730984606|4766770000|19267951|26.63|4.93|16050
2022-03-19 13:16:22|usa_2_0083|SPGI|152|202112|202112|125|199012|202203|39.69|32.77|3.63|12.05|3.49|11.95|68.05|48.64|5.58|2.02|4.5|0.65|2.1|0.75|22.36|35.26|3.58|5|1.36|8.26|0.98|1.58|0|0|868622826|6508000000|667000000|99946534000|98795540000|99246474000|1258914590|409.94|17.64|22850
2022-03-19 13:16:26|usa_2_0084|SQ|30|202112|202112|9|201912|202203|288.06|453.43|6.55|4.45|6.89|3.96|23.18|24.93|0.9|1.55|0|0|0|0|-11.38|2.24|6.69|4|6.27|9.17|3.05|1.36|0|0|2498543893|8143947000|731546000|78533354200|65389696032|65061611040|3534900811|140.64|-37.3|8521
2022-03-19 13:16:28|usa_2_0085|ST|54|202112|202112|48|201003|202203|63.08|23.44|3.4|2.86|2.61|2.23|4.41|2.72|1.85|1.36|0.62|-0.02|0|0|5.95|5.18|3.47|2|3.51|1.56|1.25|0.6|0|0|591589039|1708955000|820933000|10936302600|8437029050|8521373150|89693478|53.45|-15.64|21300
2022-03-19 13:16:31|usa_2_0086|STAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:16:31|usa_2_0087|SWCH|22|202112|202112|18|201709|202203|154.23|608.55|5.91|10.35|4.86|8.03|7.02|12.96|4.16|4.9|1.98|-2.29|0.82|0.72|0.01|0.28|3.11|2|10.99|3.85|0.67|0.01|0|0|86431150|48325000|2237059000|6129006100|4178481860|4303271940|42975891|28.78|86.28|829
2022-03-19 13:16:33|usa_2_0088|TCF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:16:33|usa_2_0089|TEAM|30|202112|202112|3|201512|201609|704.17|929.55|22.05|30.74|22.56|30.66|107.03|604.33|-0.46|8.08|-3.37|-0.47|0|0|-25.42|-58.73|6.8|6|2.36|1.14|1.25|1.19|0|0|1229749593|986023000|347176000|74723473600|74710164564|74554900800|558579261|294.73|34.41|7388
2022-03-19 13:16:34|usa_2_0090|TPR|86|202112|202112|83|200106|202203|24.03|12.98|3.44|1.55|3.67|1.67|7.11|3.46|0.2|0.54|5.72|9.22|3.26|1.95|30.94|17.88|5.23|5|3.75|1.69|1.21|1.23|0|0|910021791|1647700000|2051300000|10081244400|10139844377|10647252000|183618976|38.41|-15.32|16400
2022-03-19 13:16:38|usa_2_0091|TRCO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:16:39|usa_2_0092|TRU|35|202112|202112|25|201512|202203|145.31|14.36|6.87|8.24|5.48|6.72|6.32|5.06|2.23|1.63|0.15|-2.21|0.36|0.37|5.12|19.74|4.43|3|1.12|1.08|1.35|1.73|0|0|323331250|1845500000|392800000|24403390000|19774580000|19929230000|201529989|103.1|18.02|10200
2022-03-19 13:16:40|usa_2_0093|TWLO|28|202112|202112|-160|202212|198200|0|0|16.67|8.66|15.51|9.79|9.87|2.63|0.28|0.09|-4.1|-3.95|0|0|-13.3|-8.48|5.04|2|8.84|2.11|1.17|0.08|0|0|1751422320|5357882000|489900000|24610067000|28813536846|28564084062|791806266|159.66|-54.65|7867
2022-03-19 13:16:41|usa_2_0094|UAA|67|202112|202112|64|200603|202203|97.52|22.73|2.96|1.29|3.06|1.44|7.98|3.99|0.3|0.32|-0.14|0.66|0|0|9.83|13.33|5.98|5|10.51|2.48|0.71|1.32|0|0|309609851|1669453000|1055590000|7328961500|8334586750|8396885000|146807025|17.5|-25.44|17500
2022-03-19 13:16:44|usa_2_0095|UNIT|25|202112|202112|22|201609|202203|306.51|27.6|7.81|7.55|2.93|3.5|0|0|-2.99|-2.39|1.31|2.7|9.57|4.35|-3.67|4.37|0|0|8.12|4.75|1.04|1.25|0|0|144933769|58903000|0|8306939800|3239950200|4949894400|25941315|13.8|20.1|754
2022-03-19 13:16:46|usa_2_0096|UNVR|40|202112|202112|27|201506|202203|236.76|12.09|0.71|0.79|0.4|0.58|3.57|2.41|4.44|0.99|-21.44|-14.52|0|0|1.36|10.34|5.45|5|2.62|1.44|1.58|0.67|0|0|242122857|251500000|1031000000|7528509400|5507194000|5620979000|38396424|32.51|52.92|9450
2022-03-19 13:16:47|usa_2_0097|USFD|29|202112|202112|24|201603|202203|45.52|71.58|0.46|0.47|0.28|0.28|2.38|2.22|1.64|1.22|-2.73|4.68|0|0|3.26|1.68|6.6|4|2.14|1.7|1.33|1.03|0|0|390195259|148000000|2033000000|13880819300|8300060000|8374500000|90067760|37.22|1|28000
2022-03-19 13:16:49|usa_2_0098|VER|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:16:49|usa_2_0099|VIA|36|202112|202112|30|201406|202112|38.34|13.16|0.47|0.72|0.3|0.33|4.46|2.51|0|0.96|4.13|2.43|7.1|8.48|8.55|1.79|6.9|3|18.02|11.79|-0.27|0.65|0|0|32700212|68899000|4261000|284278400|133890435|133525350|1004626|8.55|-18.26|169
2022-03-19 13:16:50|usa_2_0100|VICI|17|202112|202112|17|201712|202203|27.24|15.65|17.71|16.33|12.93|10.53|7.35|1.7|0.6|0.39|-9.18|-5.82|5.14|5.01|5.35|6.12|2.13|1|7.91|12.93|1.02|1.47|0|0|685940000|739614000|359296000|24644492100|17321065434|17540903484|244610242|27.54|-1.61|152
2022-03-19 13:16:52|usa_2_0101|VIRT|32|202112|202112|28|201503|202203|22.36|9.26|2.93|2.3|1.15|1.51|3.54|2.52|4.95|2.14|-3.98|14.15|4.51|2.68|5.29|8.72|2.48|2|6.44|3.95|-0.34|-0.48|0|0|474414931|1071463000|314923000|6465294100|4057173180|4035856770|44113891|35.85|22.23|973
2022-03-19 13:16:53|usa_2_0102|VSM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:16:55|usa_2_0103|VST|26|202112|202112|15|201706|202103|32.71|13.81|2.03|1.78|1.16|0.9|1.36|1.6|1.16|1.29|5.03|5.69|2.94|2.68|-0.38|-7.08|2.89|1|2.97|3.87|0.52|1.4|0|0|839000000|1325000000|13096000000|21464697600|10511916966|10743522075|97412264|22.41|33.47|5060
2022-03-19 13:16:56|usa_2_0104|VVV|27|202112|202112|22|201609|202203|16.88|13.54|2.41|2.24|1.97|1.78|92.67|33.45|-3.6|10.14|3.26|3.63|1.74|1.61|31.59|23.36|6.48|4|3.8|1.94|1.09|0.88|0|0|247739130|152000000|1133000000|7128948700|5607000000|5669300000|47884111|31.15|17.77|9800
2022-03-19 13:16:58|usa_2_0105|WBT|29|202112|202112|25|201512|202203|35.2|47.4|2.5|3|1.65|2.19|37.53|9.47|5.93|3.87|0|0|0|0|5.63|4.09|5.12|4|6.71|9.28|1.95|1.28|0|0|100451852|134200000|179800000|4646357800|3388180440|3408534000|46613218|23.7|46.12|4800
2022-03-19 13:16:59|usa_2_0106|WELL|148|202112|202112|145|198512|202203|29.58|118.17|14.1|11.99|7.97|8.35|1.56|2.34|0.9|0.8|-5.2|-3.46|7.66|2.65|4.36|1.06|1.73|1|2.45|2.64|0.56|0.94|0|0|238991163|269265000|522796000|56449321700|41222064715|40449634030|230455183|92.17|28.28|464
2022-03-19 13:17:03|usa_2_0107|WFT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:03|usa_2_0108|WH|20|202112|202112|16|201803|202203|34.81|32.93|4.76|6.28|3.72|5.14|4.92|7.26|1.83|1.91|3.47|4.09|1.52|1.21|3.44|7.31|4|3|2.92|2.66|1.58|0.8|0|0|326764706|171000000|106000000|9816205500|7902726000|8039718000|86343643|85.62|24.68|8000
2022-03-19 13:17:04|usa_2_0109|WLTW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:05|usa_2_0110|WP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:05|usa_2_0111|WRK|121|202112|202112|29|201412|202203|25.29|14.73|1.21|1.06|0.74|0.66|1.2|1.07|1.05|0.7|3.7|5.74|3.17|2.06|4.81|4.35|1.97|2|1.99|1.13|1.38|1.1|0|0|88894678|291300000|10482100000|20485741200|12523056000|12699102000|136127758|47.58|-8.94|49900
2022-03-19 13:17:07|usa_2_0112|WYND|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:07|usa_2_0113|XOG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:07|usa_2_0114|YUMC|20|202109|202109|17|201709|202112|29.34|19.41|1.93|1.6|2.22|1.96|4.76|2.68|0|0|-0.86|1.31|0.89|1.08|18.4|14.26|4.53|2|2.21|2.14|0.92|0.24|0|0|2122478261|3996000000|4863000000|15787466600|18917466610|19157950000|187230482|44.45|-26.59|450000
2022-03-19 13:17:09|usa_2_0115|ZBH|84|202112|202112|81|200112|202203|37.06|63.56|4.6|4.07|4.14|3.24|11.59|2|0.74|0.56|2.04|3.23|0.81|0.79|13.04|1.99|3.84|3|2.02|1.43|0.96|0.92|0|0|815286420|478500000|2016500000|31868854600|25240930000|25373777000|257340174|120.77|-23.99|19500
2022-03-19 13:17:11|usa_2_0116|ZG|48|202112|202112|38|201203|202109|1084.5|149.79|9.39|1.88|9.27|1.71|6.01|2.54|0.31|0.91|-4.58|-5.1|0|0|-3.63|-6.08|5.23|3|8.44|1.15|1.17|2.55|0|0|1157121133|3125421000|344487000|15303041100|13586657721|13772375760|73209143|54.21|-60.66|8005
2022-03-19 13:17:13|usa_2_0117|CPRI|43|202112|202112|40|201203|202203|20.99|15.39|2.78|1.67|2.8|1.59|6.74|2.95|0.44|0.36|4.51|5.4|0|0|27.65|15.02|7.13|5|4.98|2.95|0.92|1.67|0|0|404774690|261000000|1861000000|8941506100|8181321120|8465971668|184249194|55.56|0.04|13800
2022-03-19 13:17:15|usa_2_0118|LIN|124|202112|202112|119|199206|202203|23.36|42.58|3.19|5.55|2.51|5.28|4.49|3.59|1.25|0.32|1.74|4.22|1.65|1.4|8.96|6.09|2.59|2|1.11|0.45|1|1.48|0|0|521655462|2823000000|27019000000|171020682000|158535489294|160976753240|904585348|311.66|16.33|72327
2022-03-19 13:17:19|usa_2_0119|STX|78|202112|202112|75|200306|202203|14.07|11.83|1.19|2.09|1.16|1.82|6.83|39.25|1.82|11.14|11.34|8.59|3.73|2.87|18.45|30.99|4.25|5|5.38|4.71|2.14|1|0|0|1840102564|1535000000|2216000000|24972487700|20699816184|21222000000|194408687|94.32|27.68|40000
2022-03-19 13:17:23|usa_2_0120|TEL|63|202112|202112|59|200706|202203|35.56|18.16|2.01|3.07|1.87|2.92|2.55|3.95|0.4|0.36|6.33|3.21|2.13|1.49|9.09|16.81|3.5|3|0.94|1.12|1.41|0.94|0|0|1156683333|982000000|3827000000|46703984800|43656988536|44167200000|260372224|133.84|1.49|89000
2022-03-19 13:17:25|usa_2_0121|UBER|16|202112|202112|-160|202212|198200|0|0|5.96|4.07|5.74|3.66|5.7|4.51|0.34|0.64|-13.28|-10.88|0|0|-44.9|-2.15|4.91|3|3.13|3.75|1.31|-0.3|0|0|7706846154|4295000000|3241000000|71072922400|65029181760|64888035600|1332204873|33.36|-40.1|29300
2022-03-19 13:17:26|usa_2_0122|BYND|17|202112|202112|-160|202212|198200|0|0|26.14|7.72|23.79|6.84|25.52|24.08|1.5|8.53|-5.53|-12.3|0|0|-22.56|-15.8|4.92|2|15.91|31.65|0.93|-0.59|0|0|376033133|733294000|253304000|3586922500|3187797252|3185459232|171402603|50.28|-62.4|1419
2022-03-19 13:17:28|usa_2_0123|LYFT|16|202112|202112|-160|202212|198200|0|0|5.12|3.72|5.21|4.03|8.03|9.66|0.38|0.51|-19.19|-17.36|0|0|-121.38|-46.64|5.45|4|7.19|6.62|2.13|-0.81|0|0|2432226308|2253858000|521607000|11918861900|12989280872|13236966380|309520477|38.62|-41.56|4453
2022-03-19 13:17:29|usa_2_0124|CGC|48|202109|202109|-160|202212|198200|0|0|42.83|6.6|37.72|6.29|3.26|0.86|0.14|0.36|-10.97|-4.63|0|0|-16.17|-7.53|1.81|1|8.67|12.16|2.48|0.16|0|0|562862126|1116082400|847184400|2932159700|2806496808|2803986296|50369603|7.12|-78.66|3259
2022-03-19 13:17:31|usa_2_0125|ACB|58|202112|202112|12|201603|201903|743.27|3238.99|55.88|4.21|38.79|3.81|6.55|0.5|0.52|0.18|-14.21|-11.23|0|0|-39.55|-15.59|1.32|1|14.03|15.6|2.6|-1.47|0|0|78143672|262019700|450212500|774342000|704245095|703649050|19123585|3.55|-64.5|1643
2022-03-19 13:17:33|usa_2_0126|CRON|30|202112|202112|13|201709|202012|119.73|31.48|144.31|4.65|154.15|17.96|6.68|1.01|0.06|0|-5.1|-7.86|0|0|25.34|-25.73|1.16|1|9.19|4.56|2.76|-1.66|0|0|547303150|1004657000|82952000|345955200|1353579247|1351115061|6731834|3.61|-63.13|626
2022-03-19 13:17:35|usa_2_0127|TRTC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:35|usa_2_0128|AXIM|41|202109|202109|-160|202212|198200|0|0|4134.55|245.33|3369.83|253.8|41.39|4.25|-1.27|1.33|-4|-2.28|0|0|-2003.96|-124.17|1.21|1|0|0|-9.96|-1.22|0|0|735835|338400|194600|25579300|19703340|19381280|68122|0.145|-77.54|7
2022-03-19 13:17:37|usa_2_0129|LBTYK|75|202112|202112|64|200603|202203|21.15|1.1|3.67|2.36|1.32|1.4|2.23|0.53|4.32|0.57|11.82|6.95|0|0|2.41|37.52|0|0|1.51|1.78|1.15|0.38|0|0|2225572861|3180200000|6981500000|24923558200|13732352844|14404716060|64060370|26.04|0.68|11200
2022-03-19 13:17:39|usa_2_0130|LBTYA|75|202112|202112|69|200412|202203|94.16|1.07|3.63|2.33|1.37|1.36|2.25|0.51|4.32|0.57|10.41|7.04|0|0|2.41|37.52|2.38|2|1.77|0.64|1.18|0.21|0|0|2225572861|3180200000|6981500000|24541862500|13347382891|14000897215|34377291|25.31|-4.02|11200
2022-03-19 13:17:42|usa_2_0131|MELI|68|202112|202112|59|200706|202203|318.4|701.5|12.82|8.47|11.89|8.35|64.79|39.02|0.17|1.89|-0.67|-2.01|0.4|0.18|18.39|2.83|5.74|5|7.66|2.68|2.03|1.01|0|0|704648379|2791915000|1268542000|59868512100|59773237070|59191023287|907318553|1185.53|-17.45|29957
2022-03-19 13:17:44|usa_2_0132|CHKP|104|202112|202112|101|199612|202203|64.42|22.97|17.89|7.79|19.45|8.66|12.19|5.7|0|0|5.06|8.44|0|0|25.34|24.47|3.42|4|3.35|3.54|1.16|1.33|0|0|1052786673|1693700000|83400000|16880784200|18574484234|18308983000|222453612|139.87|20.48|5198
2022-03-19 13:17:47|usa_2_0133|ACA|18|202112|202112|14|201809|202203|24.26|40.2|1.28|1.66|1.19|1.37|1.17|1.42|0.14|0.35|-1.06|-2.19|0.4|0.35|5|2.85|3.57|2|1.92|1.94|0.45|0.2|0|0|103218750|72900000|1201900000|3383608200|2776284000|2793528000|17715070|57.48|-7.45|6170
2022-03-19 13:17:48|usa_2_0134|ACIU|27|202109|202109|14|201609|202003|20.86|11.32|21.56|6.29|31.34|18.79|3.42|1.58|0.02|0|-8.12|0.03|0|0|-9.96|-25.12|0|0|1.54|0.74|1.1|0.98|0|0|192061713|201813200|8161000|101179400|302992617|303942960|515506|4.17|-46.4|149
2022-03-19 13:17:50|usa_2_0135|AEGON|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:50|usa_2_0136|AFIN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:50|usa_2_0137|AGNCB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:51|usa_2_0138|AHL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:51|usa_2_0139|AINV|71|202112|202112|68|200503|202203|19.16|7.05|71.28|17.68|38.02|6.27|0.94|0.81|0.79|1.55|5.09|14.07|13.12|9.5|2.56|4.7|0|0|3.35|2.19|1.16|0.31|0|0|505861366|34467000|0|2383505000|831386790|831386790|5161967|13.05|-6.12|
2022-03-19 13:17:54|usa_2_0140|APO|55|202112|202112|44|201103|202203|22.31|8.42|6.28|7.84|3.29|2.49|179.87|11.04|3.85|0.83|3.46|7.29|5.14|3.04|2.23|8.65|2.28|2|2.65|9.23|1.43|1.72|0|0|2566681549|917183000|450531000|46674927400|15575949228|15366763062|260063178|62.58|31.91|1825
2022-03-19 13:17:56|usa_2_0141|AQNCN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:17:56|usa_2_0142|ARCC|68|202112|202112|65|200512|202203|16.22|5.8|14.22|10.79|8.1|4.78|1.05|1.1|0.72|1.26|-8.34|-7.63|10.46|8.04|6.79|8.96|0|0|3.39|2.17|1|0.37|0|0|301285665|372000000|27000000|20534213200|9547200000|9404400000|81757398|20.4|12.71|870
2022-03-19 13:17:59|usa_2_0143|ARES|36|202112|202112|32|201403|202203|40.97|37.84|11.98|6.4|2.47|3.45|5.64|7.71|10.75|6.73|22.76|-6.3|4.73|2.51|1.58|2.86|1.52|1|1.15|0.56|1.36|1.22|0|0|986265455|1392846000|238912000|26962195300|13850400720|15234915280|74459693|80.6|47.62|2100
2022-03-19 13:18:02|usa_2_0144|ATUS|24|202112|202112|17|201712|202203|118.55|5.43|4.01|3.11|1.62|0.53|7.5|28.6|2.5|-32.12|0|0|0|0|2.04|3.9|4.16|3|4.51|8.24|1.13|1|0|0|435814905|195711000|6562591000|31387016800|5305813347|5288552250|66243355|11.67|-65.46|9000
2022-03-19 13:18:03|usa_2_0145|AUB|103|202112|202112|100|199703|202203|17.59|12.03|3.9|-1.4|3.71|4.52|1.41|1.09|0.76|0.14|1.29|12.98|2.57|2.86|5.42|8.56|0|0|2.12|0.63|0.79|0.55|4130638903|16611068000|678890194|4281327000|134808000|-937099500|2958446760|2957860260|10671254|39.1|-2.45|1876
2022-03-19 13:18:06|usa_2_0146|AUPH|91|202109|202109|2|201109|201203|440.23|380.69|1111.97|26.9|1093.23|33.89|67.15|3.53|0.18|0|-13.72|-6.08|0|0|-69.69|-47.94|2|2|5.61|6.9|0.34|2.99|0|0|70978720|466078000|9801000|1226684900|1692762910|1592026800|49346725|11.95|-11.87|300
2022-03-19 13:18:09|usa_2_0147|AXGT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:09|usa_2_0148|AY|36|202112|202112|26|201503|202109|126.67|107.59|9.43|7.92|3.36|3.28|1.55|2.53|3.3|3.93|4.5|0.99|5.68|4.99|-0.46|-0.38|1.77|2|2.51|2.71|0.81|0.93|0|0|785565645|575760000|0|9596271600|3904880220|4016777760|20517496|34.74|5.24|658
2022-03-19 13:18:10|usa_2_0149|BFA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:11|usa_2_0150|BFB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:11|usa_2_0151|BHC|112|202112|202112|93|199412|201803|90.79|2.33|8.16|3.66|6.68|1.03|8.8|20.64|-0.75|-213.72|-5.46|-10.31|7.02|0.71|9.53|-4.09|2.69|3|5.22|3.45|1.11|0.54|0|0|457669421|582000000|1598000000|30847445300|8697617940|8714420000|86578789|24.2|-26.31|19600
2022-03-19 13:18:14|usa_2_0152|BPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:15|usa_2_0153|CBPO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:15|usa_2_0154|CG|46|202112|202112|40|201203|202203|59.2|5.77|8.86|4.19|2.48|3.1|10.07|3.19|12.74|1.61|11.77|1.62|6.85|2.11|3.64|23.4|0|0|0.89|0.63|1.39|1.67|0|0|3483597727|2617300000|505000000|23163117800|16808901670|17164332790|145077787|47.3|30.05|1850
2022-03-19 13:18:17|usa_2_0155|CHSINC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:17|usa_2_0156|CLB|108|202112|202112|105|199512|202203|57.97|67.76|3.89|3.23|3.72|2.87|56.93|8.58|4.37|1.21|3.19|-3.36|1.93|0.14|19.77|5.63|3.18|2|6.14|6.45|1.38|-1.96|0|0|27746472|17703000|172339000|1517523800|1344132600|1341569000|19713704|29|-11.5|3700
2022-03-19 13:18:20|usa_2_0157|CODI|64|202112|202112|60|200703|202203|92.3|42.07|1.36|1.7|0.85|0.81|91.76|2.03|0.58|1.16|2.33|-4.46|8.96|5.65|5.82|4.79|3.63|4|1.51|0.93|1.03|0.84|0|0|78983172|157125000|178393000|3240582100|1619467280|1570038400|6721115|23.56|-1.67|4257
2022-03-19 13:18:22|usa_2_0158|CORICVR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:23|usa_2_0159|CPTA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:23|usa_2_0160|CRSP|26|202112|202112|9|201912|202203|52.43|15.36|932.2|3.12|1032.38|5.78|5.25|2.18|-1.32|-1.32|-9.37|-3.66|0|0|-28.4|17.19|0|0|5.32|10.45|2.72|0.02|0|0|841206958|2379129000|312035000|2852990400|5226857889|5425083111|115256964|67.89|-45.06|473
2022-03-19 13:18:24|usa_2_0161|CSIQ|72|202112|202112|62|200609|202203|24.79|24.19|1.36|0.91|0.86|0.45|2.02|1.17|1.86|1.79|-15.42|-13.75|0|0|1.81|1.93|2.37|3|7.34|6.76|2.27|0.48|0|0|362693560|869831000|1545426000|4782602800|2100222060|2473350480|41087459|35.08|-18.15|12774
2022-03-19 13:18:26|usa_2_0162|CVET|17|202112|202112|3|201812|201909|64.92|53.51|0.88|0.7|0.63|0.5|1.87|1.54|0.62|0.69|0|0|0|0|-10.91|-2.08|4.92|3|7.38|2.37|1.62|1.15|0|0|164164000|183000000|281000000|3213593300|2325502200|2257900000|10545851|16.85|-43.8|5710
2022-03-19 13:18:28|usa_2_0163|DB|84|202112|202112|81|200112|202203|477.71|10.08|3.21|-1.73|1.14|0.87|0.72|0.34|4.04|2.29|-3.76|-26.49|2.88|1.49|0.51|1.2|0|0|1.04|0.79|1.58|0.71|580346821098|683577825000|156279537377|252190682800|6266837700|-52545479200|25371636776|26443752000|114517018|12.28|-5.1|82969
2022-03-19 13:18:30|usa_2_0164|DBX|20|202112|202112|7|202006|202203|117.09|27.11|5.65|3.91|5.89|4.22|15.6|31.68|-11|-4.66|0.16|8.44|0|0|-27.19|32.45|7.87|5|5.02|4.76|1.07|1.3|0|0|1208100000|1718100000|735900000|8445528900|8651520000|8808192000|108951788|23.04|-12.53|2667
2022-03-19 13:18:32|usa_2_0165|DCP|66|202112|202112|65|200512|202203|43.21|19.71|1.3|1.12|0.68|0.61|2.11|1.12|2.45|2.81|-1.77|6.31|9.73|4.98|5.34|6.93|2.38|1|1.71|1.93|1.56|0.27|0|0|30480303|1000000|7805000000|11957420900|6526264284|6533352000|26520445|31.32|36|1788
2022-03-19 13:18:34|usa_2_0166|DD|152|202112|202112|125|199012|202203|25.36|7.01|1.75|2.93|1.24|2.51|1.56|1.49|0.8|0.41|6.17|12.88|5.36|1.6|6.98|15.49|1.49|2|1.48|1.01|1.13|0.26|0|0|2869067164|2011000000|6966000000|48731134300|39259625688|39697425000|276895129|76.71|-2.12|28000
2022-03-19 13:18:38|usa_2_0167|DELL|27|202112|202112|10|201906|202112|8.48|6.42|0.74|0.7|0.28|0.42|33.59|4.8|7.73|-16|0|0|0|0|1.76|11|4.41|3|0.86|1.09|0.87|0.3|0|0|12229333333|9477000000|5415000000|73162778900|0|0|0||0|158000
2022-03-19 13:18:39|usa_2_0168|ELAN|18|202112|202112|5|201812|202003|130.2|118.89|4.58|3.92|3.52|2.8|1.87|1.72|0.57|0.84|-7.51|-0.27|0|0|-1.65|-3.34|3.64|2|3|2.64|0.7|0.7|0|0|541125000|638000000|1061000000|18655782100|12972944916|13367250000|155972364|27.42|-18.76|9800
2022-03-19 13:18:40|usa_2_0169|ENBCN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:40|usa_2_0170|ESTC|19|202112|202112|-160|202212|198200|0|0|20|9.99|18.85|10.19|29.81|16.96|1.27|1.31|-3.79|-4.39|0|0|-50.1|-23.02|7.57|5|6.94|8.05|1.15|1.74|0|0|403817063|864363000|28193000|7332485000|0|0|0||0|2888
2022-03-19 13:18:41|usa_2_0171|ESV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:42|usa_2_0172|ETP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:42|usa_2_0173|ETRN|18|202112|202112|12|201812|202112|36.72|16.27|8.42|8.64|2.45|2.58|4.43|2.23|4.97|3.14|12.77|12.42|13.85|7.65|0.16|-12.41|2.71|1|5.96|2.17|1.94|0.21|0|0|263478500|134661000|7787503000|11375414900|3390972480|3394947360|71540102|7.84|0.13|766
2022-03-19 13:18:43|usa_2_0174|FOMX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:43|usa_2_0175|GMLP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:44|usa_2_0176|GMT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:44|usa_2_0177|HEIA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:44|usa_2_0178|HILCOS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:45|usa_2_0179|HMLP|35|202112|202112|31|201406|202203|103.01|3.48|8.45|3.69|4.87|1.08|2.28|0.29|-3.41|-5.33|5.04|18.03|11.81|10.24|11.81|14.24|2.23|2|0.25|0.32|1.1|-0.58|0|0|26505438|42519000|602389000|521677100|153182070|152375607|446402|4.59|-68.75|260
2022-03-19 13:18:46|usa_2_0180|INTNED|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:46|usa_2_0181|JECN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:47|usa_2_0182|JHG|23|202112|202112|20|201703|202203|22.53|9.93|2.25|1.7|2.49|2.17|1.26|1.3|0.07|0.07|9.94|8.84|5.54|4.26|9.12|12.23|4.68|4|3.58|1.73|1.3|1.41|0|0|1019552380|1820900000|63300000|4693106600|6024806568|5909112000|52602173|35.64|11.1|2235
2022-03-19 13:18:48|usa_2_0183|JWA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:49|usa_2_0184|KKR|52|202112|202112|43|201106|202203|28.69|8.12|36.69|6.51|5.76|2.32|1.9|2.14|1.95|2.21|-3.19|-2.06|4.75|0.98|4.43|5.27|1.08|1|1.75|0.89|1.63|2.66|0|0|3360244102|10091602000|1209394000|105617456900|35424114292|38269617011|251943713|59.47|24.39|3200
2022-03-19 13:18:51|usa_2_0185|KSHB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:51|usa_2_0186|KTB|16|202112|202112|12|201903|202203|43.73|13.94|1.18|1.29|0.92|1.1|28.94|17.51|1.1|5.34|4.87|7.55|2.72|3.73|10.46|20.31|8|6|7.87|5.55|1.18|2.03|0|0|192229615|185322000|160105000|3199892500|2602006225|2713804600|21518665|46.15|-13.74|14000
2022-03-19 13:18:52|usa_2_0187|LENB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:52|usa_2_0188|LGFA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:52|usa_2_0189|LGFB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:53|usa_2_0190|MVC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:53|usa_2_0191|NGL|49|202112|202112|32|201109|201909|1835.98|5.24|0.5|0.52|0.16|0.04|208.55|0.23|479.46|-281.87|1.66|-10.61|15.88|38.03|-0.37|-11.32|2.38|1|1.85|1.56|1.14|-2.94|0|0|18301283|5456000|2606852000|3722726700|296363748|295967256|3248857|2.28|-2.15|997
2022-03-19 13:18:55|usa_2_0192|NGLS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:55|usa_2_0193|NSUS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:55|usa_2_0194|OAK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:56|usa_2_0195|PRE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:56|usa_2_0196|PRQR|34|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.26|0.59|0.23|0.39|0|0|0|0|0|0|0|0|1.91|1.17|0.13|-0.79|0|0|97280338|212318400|19776500|-87514500|75568248|75513658|3121138|1.06|-80.76|150
2022-03-19 13:18:57|usa_2_0197|PRUFIN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:18:58|usa_2_0198|PSEC|71|202112|202112|67|200506|202203|13.25|3.42|18.09|5.43|10.6|3.25|0.93|0.77|0.56|0.57|-3.36|8.39|11.87|8.8|6.69|15.66|0|0|5.41|1.12|0.82|0.07|0|0|118603765|45026000|0|5512556400|3194979574|3418849814|14354579|8.18|8.06|8
2022-03-19 13:19:00|usa_2_0199|QURE|37|202112|202112|3|202106|202203|3.77|2.57|87.19|0.72|96.49|1.59|8.87|1.4|0.3|0.17|-14.76|-4.58|0|0|-52.17|62.37|1|1|4.72|6.2|0.98|-1.48|0|0|217047123|556256000|69078000|379074700|831522856|844497160|9829628|17.96|-45.03|463
2022-03-19 13:19:02|usa_2_0200|QVCN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:02|usa_2_0201|REZI|19|202112|202112|13|201812|202203|33.25|16.29|0.67|0.74|0.5|0.67|1.43|1.71|0.73|0.55|0|0|0|0|4.78|7.31|5.57|4|3.96|1.93|2.83|1.61|0|0|327187500|779000000|428000000|4301246500|3844652400|3956268600|21026004|26.55|-8.95|13300
2022-03-19 13:19:03|usa_2_0202|SANTAN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:03|usa_2_0203|SBBP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:04|usa_2_0204|SEDG|31|202112|202112|27|201506|202203|55.68|101.79|3.87|8.37|4.17|8.91|8.76|12.6|0.18|0.47|0.65|0.14|0|0|22.54|9.39|5.93|3|10.8|2.46|0.43|1.98|0|0|365598552|697817000|457516000|16430237900|16505340654|17506122678|383133718|312.51|17.27|3964
2022-03-19 13:19:05|usa_2_0205|SFIX|22|202112|202112|8|201803|202003|88.11|68.76|1.92|0.6|2.17|0.73|10.3|3.61|0|0|-4.22|0.56|0|0|1.07|-6.65|8.53|6|12.48|14.45|1.8|-0.94|0|0|267810895|266930000|249393000|1320970000|0|0|0||0|11260
2022-03-19 13:19:07|usa_2_0206|SGYPQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:07|usa_2_0207|SITC|116|202112|202112|113|199312|202203|35.56|33.37|9.89|9.89|4.42|6.41|1.56|1.86|1.36|0.82|-0.75|-3.17|8.1|3|2.29|3.26|1.7|2|3.35|4.18|0.87|0.73|0|0|77262833|41807000|19047000|5270069300|3449836920|3471922500|34958065|16.35|21.83|293
2022-03-19 13:19:11|usa_2_0208|SLD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:11|usa_2_0209|SNAP|24|202112|202112|-160|202212|198200|0|0|21.26|13.85|21.63|13.63|16.35|15.43|0.69|0.59|-2.49|-0.16|0|0|-47.21|-9.7|4.11|5|6.51|3.03|0.24|-0.73|0|0|2266345286|3692885000|524896000|57034886800|58294188000|57790224000|1593075612|36|-38.45|5661
2022-03-19 13:19:12|usa_2_0210|SPLP|44|202112|202112|41|201112|202203|58.43|8.86|0.77|0.77|0.47|0.81|0.77|1.33|0|0|0|0|0|0|4.36|7.29|3.61|3|0.08|0.05|0.9|0.41|0|0|305911146|325363000|271612000|1166792900|881460860|1000695444|614021|42.52|208.12|4500
2022-03-19 13:19:14|usa_2_0211|SSW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:14|usa_2_0212|TA|63|202112|202112|60|200703|202203|19.26|11.21|0.04|0.09|0.03|0.09|0.57|0.95|0.76|0.75|-10.07|-4.69|0|0|-2.9|4.91|6.44|5|1.8|3.65|2.12|0.25|0|0|175533902|536002000|2490953000|658470200|666864660|666864660|7461340|44.94|64.56|17100
2022-03-19 13:19:16|usa_2_0213|TGP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:17|usa_2_0214|TOO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:17|usa_2_0215|TVA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:17|usa_2_0216|URGN|22|202109|202109|-160|202212|198200|0|0|75.86|2.4|85.98|5.04|6.16|6.41|0|0|-11.01|0.01|0|0|-67.46|-148.08|2.67|6|6.39|8.06|1.25|0.24|0|0|116743474|106209000|3396000|95797900|201867248|201649206|1039779|9.01|-50.08|198
2022-03-19 13:19:19|usa_2_0217|XENE|34|202112|202112|4|201409|201509|38.93|37.14|44.91|62.44|36.73|78.29|4.3|3.13|0.17|0.08|-21.96|-27.73|0|0|-27.96|-26.23|0|0|1.25|3.43|1.63|6.35|0|0|120834750|551774000|12522000|1151191700|1685876220|1818964150|11073859|32.65|77.64|153
2022-03-19 13:19:20|usa_2_0218|SNAP|24|202112|202112|-160|202212|198200|0|0|21.26|13.85|21.63|13.63|16.35|15.43|0.69|0.59|-2.49|-0.16|0|0|-47.21|-9.7|4.11|5|6.51|3.03|0.24|-0.73|0|0|2266345286|3692885000|524896000|57034886800|58294188000|57790224000|1593075612|36|-38.45|5661
2022-03-19 13:19:21|usa_2_0219|SPOT|20|202112|202112|-160|202212|198200|0|0|4.41|2.21|4.64|2.46|30.13|11.63|2.04|0.57|0.77|-0.37|0|0|-20.31|-0.92|6.53|4|2.13|2.05|1.56|1.5|0|0|2364348388|3962770000|915966000|25291342900|27819737604|28245810666|334527312|144.78|-46.72|6617
2022-03-19 13:19:22|usa_2_0220|SINA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:22|usa_2_0221|LYV|68|202112|202112|37|200809|201712|1066.05|2128.5|1.77|4.25|1.52|3.95|4.67|33.86|0.06|-9.84|-1.94|-2.29|0|0|-6.26|-13.05|3.92|2|5.59|6.6|1.19|0.46|0|0|1468277200|4884729000|2630840000|26618428900|25383736308|25038028806|329408717|112.98|28.55|10200
2022-03-19 13:19:24|usa_2_0222|ZM|16|202112|202112|11|201903|202112|918.2|38.8|50.56|9.73|50.71|11.35|49.59|8.5|0|0|-1.35|-1.18|0|0|22.86|29.14|7.91|5|3.02|3.5|-1.03|1.05|0|0|2513199385|5419266000|318319000|38056477200|0|0|0||0|6787
2022-03-19 13:19:25|usa_2_0223|PTON|14|202112|202112|3|202009|202106|217.8|151.42|7.05|1.95|7.27|1.95|11.63|3.73|0.45|0.36|-8.32|-11.71|0|0|-11.73|-44.12|6.67|4|6.79|8.56|0.44|1.22|0|0|1589609091|1606900000|1443100000|8066997300|8823121802|8441476186|722778797|26.62|-74.09|8662
2022-03-19 13:19:26|usa_2_0224|WORK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:26|usa_2_0225|PINS|16|202112|202112|3|202106|202203|153.02|57.22|15.12|5.76|15.37|6.9|11.18|5.7|0|0|-4.54|0.03|0|0|-77.36|12.35|7.64|6|3|2.89|0.7|-0.47|0|0|1721049846|2480118000|281313000|14842255800|17288871040|18168327520|378728245|26.32|-62.07|3225
2022-03-19 13:19:27|usa_2_0226|CRWD|16|202112|202112|-160|202212|198200|0|0|43.64|27.39|40.99|27.77|40.23|38.36|0.81|0.72|-2.96|-1.95|0|0|-30.38|-14.1|6.64|4|3.68|5.48|1.48|1.98|0|0|1181825000|1996633000|292312000|35213944600|0|0|0||0|4965
2022-03-19 13:19:28|usa_2_0227|MDB|22|202112|202112|-160|202212|198200|0|0|24.02|30.49|23.09|29.55|118.67|36.8|-6.09|1.7|-1.85|-3.39|0|0|-38.23|-21.11|6.22|4|9.85|6.26|0.77|0.68|0|0|756888150|1825923000|104370000|23729721000|0|0|0||0|2539
2022-03-19 13:19:30|usa_2_0228|SHOP|32|202112|202112|6|202009|202203|200.34|34.08|25.09|19.82|25.49|21.54|15.3|8.82|0.1|0.08|-3.97|-0.91|0|0|-1.58|27.72|6.15|3|3.33|1.74|1.29|0.81|0|0|2436874862|7768093000|301988000|91385196000|98199816000|99580806000|2323739158|780|-30.18|10000
2022-03-19 13:19:31|usa_2_0229|NET|14|202112|202112|-160|202212|198200|0|0|44.5|53.22|42.87|52.26|28.18|43.63|0.57|1.42|-2.73|-0.37|0|0|-18.11|-17.19|6.3|4|3.19|3.45|1.06|3.58|0|0|917685167|1821843000|314050000|34933702800|35545542080|35196031200|688335218|109.84|55.98|2440
2022-03-19 13:19:32|usa_2_0230|LVGO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:32|usa_2_0231|MRNA|17|202112|202112|4|202103|202203|34.59|6.32|82.07|3.32|86.01|4.18|10.28|5.1|0|0|-4.17|0.84|0|0|7.72|163.25|7.4|6|4.85|4.14|1.5|-2.27|0|0|3657832333|10727000000|1383000000|61385404400|72112404386|77118830000|1481046834|178.93|26.49|2700
2022-03-19 13:19:33|usa_2_0232|CODX|23|202109|202109|7|202006|202203|15.58|4.61|487.85|1.01|462.85|1.86|21.14|1.89|4.03|-1.8|-14.53|-7.33|0|0|-100.05|54.77|4.4|9|7.54|4.91|-0.91|-2.34|0|0|17828550|83909500|1524800|105352100|189261595|196190185|2756480|6.55|-52.15|37
2022-03-19 13:19:35|usa_2_0233|ALT|66|202112|202112|1|200606|200609|122.79|117.34|14.48|27.51|16.21|67.13|4.3|1.56|0.23|0.01|0|0|0|0|-67.15|-43.27|6.2|6|4.83|11.29|1.25|0.89|0|0|35892626|190300800|1447800|121334900|311635667|307162583|7394014|7.21|-58.25|47
2022-03-19 13:19:37|usa_2_0234|ADPT|16|202112|202112|-160|202212|198200|0|0|47.42|9.46|45.75|11.65|8.56|3|0|0|-6.03|-4.74|0|0|-30.95|-30.32|2.64|2|2.83|2.68|0.45|0.85|0|0|531417923|353061000|172940000|1460736200|1811255859|1809265185|17666988|12.81|-69.26|858
2022-03-19 13:19:38|usa_2_0235|BNTX|13|202109|202109|5|202012|202203|134.26|4.89|39.22|2.42|40.84|2.65|12.11|4.19|0.11|0.03|-3.54|-0.46|0|0|27.93|190.14|5.89|9|1.31|0.89|-0.42|0.68|0|0|1000185564|2777380500|512791800|39864678600|42309515820|42309515820|293587912|174.46|68.32|1941
2022-03-19 13:19:39|usa_2_0236|VIR|14|202112|202112|1|202112|202203|8.76|6.73|76.66|2.51|88.76|3.15|6.3|2.41|0|0|-7.48|-1.55|0|0|-59.97|59.89|0|0|4.31|2.96|-2.17|-4.62|0|0|569730667|708145000|130054000|2747625000|3425935768|3494636592|29973520|26.12|-49.53|444
2022-03-19 13:19:40|usa_2_0237|GHG|19|202109|202109|16|201803|202203|30.98|13.27|7.7|2.57|10.16|3.02|4.89|1.56|0.06|0.1|0|0|8.61|10.28|18.51|10.76|4.36|3|0.53|0.59|0.74|0.58|0|0|198132775|148501000|153389800|468253400|551316965|551316965|244814|5.35|-59.47|2565
2022-03-19 13:19:41|russ2000_0000|QRVO|33|202112|202112|29|201412|202203|84.54|13.22|3.89|3.35|3.92|3.25|3.05|3.04|0.26|0.44|4.63|6.29|0|0|6.98|17.38|4.53|4|4.41|1.84|1.35|1.33|0|0|757999767|988527000|1266805000|15248867500|14190443492|14501704700|187682556|130.87|-25.68|8400
2022-03-19 13:19:42|russ2000_0002|PBYI|56|202112|202112|-160|202212|198200|0|0|3.33|0.59|3.33|0.52|21.66|9.73|-13.28|-39.69|-51.15|-163.83|0|0|-63.92|-28.01|8.4|6|11.11|7.21|0.4|-0.4|0|0|106641869|82106000|15773000|148904600|133408620|132824772|1504037|3.24|-68.6|196
2022-03-19 13:19:44|russ2000_0003|ULTI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:19:44|russ2000_0004|DXCM|68|202112|202112|14|201809|202203|190.2|301.97|20.6|18.13|21.02|19.14|21.83|20.18|0.44|0.76|-3.51|-0.06|0|0|-45.46|4.16|5.28|5|7.31|3.14|0.86|0.71|0|0|496220578|2731200000|889900000|44403054100|45400850000|47273050000|409033716|468.05|38.01|7000
2022-03-19 13:19:46|russ2000_0005|BC|152|202112|202112|126|199009|202203|25.96|12.32|0.84|1.47|0.74|1.25|3.85|3.73|1.18|0.95|2.92|0.87|1.86|1.47|5.6|19.64|2.8|5|4.53|2.85|1.75|0.27|0|0|294558779|355300000|1139700000|8600627700|7174002250|7254850000|84840286|93.25|-6.7|18582
2022-03-19 13:19:51|russ2000_0006|ODP|140|202112|202112|128|198912|202112|46|25.61|0.51|0.22|0.49|0.29|2.59|1.58|0.44|0.14|11.72|19.38|4|3.42|3.13|-9.85|3.61|4|5.23|13.56|2.05|0.27|0|0|473772758|514000000|1413000000|1959914600|2276462880|2442960000|17530764|46.98|22.31|26000
2022-03-19 13:19:55|russ2000_0007|JBLU|79|202112|202112|70|200212|202006|125.18|13.65|1.47|0.97|1.05|0.77|1.88|1.21|1.24|1.04|-3.68|2.82|0|0|3.87|-2.18|3.27|1|11.55|3.46|0.74|0.2|0|0|1037629291|2842000000|9543000000|5835589600|4668800000|4670259000|132921666|14.59|-29.52|19466
2022-03-19 13:19:58|russ2000_0008|GPK|124|202112|202112|113|199312|202203|26.79|29.06|1.04|1.63|0.48|0.84|1.93|3.26|2.82|2.99|3.21|-4.99|1.94|1.5|0.87|3.39|1.86|2|1.5|1.62|1.01|1.34|0|0|52706395|172000000|4677000000|11635427200|6157427180|6255600000|63858460|20.05|10.23|25000
2022-03-19 13:20:03|russ2000_0009|MMS|101|202112|202112|98|199709|202203|30.03|16.69|1.45|1.36|1.57|1.05|3.69|3.03|0.09|1.04|3.65|-4.91|0.83|1.5|15.82|11.47|4.13|4|4.47|2.1|1|0.93|0|0|118504182|181790000|231493000|6043155900|4632193440|4670261550|31749080|74.79|-12.65|35800
2022-03-19 13:20:07|russ2000_0010|CGNX|132|202112|202112|129|198912|202203|43.19|45.93|7.47|11.7|8.25|12.43|4.92|8.71|0.04|0.02|3.16|4.07|1.01|0.35|14.62|20.07|3.05|5|2.94|0.9|1.77|1.45|0|0|179149382|323616000|100703000|12137465400|12573213650|12849496050|73744726|71.65|-10.47|2257
2022-03-19 13:20:10|russ2000_0012|SSNC|61|202112|202112|48|201003|202203|61.61|26.39|5.97|5.08|4.69|4.18|2.72|3.28|0.89|0.96|-3.36|4.01|0.74|0.91|3.57|6.59|2.52|2|2.21|0.77|1.36|2.07|0|0|161397018|564000000|673200000|25675168800|20200960000|21092643000|111545319|78.91|15.23|24900
2022-03-19 13:20:12|russ2000_0013|WEX|68|202112|202112|60|200512|202012|34.57|193.39|5.35|4.91|4.42|4.21|5.28|4.22|1.45|1.55|-0.5|0.49|0|0|9.01|0|2.35|2|4.87|1.9|1.7|0.47|0|0|317985574|1537600000|179531000|9082159400|7768070830|7840679340|83344744|173.29|-21.11|5600
2022-03-19 13:20:15|russ2000_0014|ISBC|69|202112|202112|64|200603|202203|36.31|11.93|12.77|5.21|7.1|4.49|1.58|1.35|1.77|1.05|2.51|10.52|2.69|3.65|1.91|5.03|0|0|2.5|4.18|0.8|-0.19|10771628485|20824638000|1233533394|2681530000|328891000|4356635200|3935717151|3768801252|39160460|15.87|8.11|1699
2022-03-19 13:20:18|russ2000_0016|CY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:20:18|russ2000_0017|TYL|135|202112|202112|128|199003|202203|66.66|114.13|6.51|11.94|7.76|11.56|4.75|7.76|0.37|0.58|0|0|0|0|4.41|5.18|2.96|3|3.08|1.23|0.75|1.39|0|0|69116531|361471000|220913000|19007511900|18013057647|18480744120|98331121|435.99|4.31|6778
2022-03-19 13:20:21|russ2000_0018|STE|124|202112|202112|118|199209|202203|62.06|81.21|2.6|6.23|2.51|5.23|3.54|3.55|0.36|0.5|2.95|-1.07|1.27|0.72|5.89|3.38|3.08|3|4.46|1.02|0.98|1.93|0|0|114286868|359089000|1715613000|26453753100|23497052810|23664870460|131075497|234.71|25.51|13000
2022-03-19 13:20:24|russ2000_0019|HIW|109|202112|202112|106|199509|202203|35.64|15.02|9.33|9.91|5.16|6.22|1.77|1.91|1.17|1.13|0|2.56|5.89|4.44|3.46|6.09|2.11|2|3.14|2.56|0.84|0.88|0|0|24406788|23152000|2759208000|7607956800|4679267808|4787902080|42936869|44.61|2.15|348
2022-03-19 13:20:28|russ2000_0021|BDC|113|202109|202109|110|199406|202112|30.09|41.28|1.38|1.43|1.13|1.1|3.07|2.74|1.04|1.53|2.31|0.58|0.51|0.34|4.03|2.68|2.69|4|4.02|2.53|1.88|0.71|0|0|221033434|643757000|429278000|3436001700|2618972678|2661244780|21430563|58.21|26.65|6200
2022-03-19 13:20:31|russ2000_0022|RLJ|49|202112|202112|35|201109|202006|105.44|34.96|4.74|5.78|2.83|3.02|1.21|1.19|0.72|1|4.35|1.96|4.85|0.28|1.29|-6.13|1.82|1|3.03|2.21|1.51|0.74|0|0|420615702|665341000|144988000|4537873800|2410964888|2376181032|25882906|14.48|-15.17|76
2022-03-19 13:20:33|russ2000_0023|HEI|152|202112|202112|125|199009|202112|33.36|67.27|2.77|9.64|2.64|9.71|3.18|8.04|0.28|0.1|0.82|0.67|0.53|0.13|8.33|12.13|0|0|3.04|1.61|0.94|0.6|0|0|32565234|124818000|194604000|18681008600|0|0|0||0|5600
2022-03-19 13:20:37|russ2000_0025|MANH|100|202112|202112|96|199803|202203|51.68|81.69|4.93|12.97|5.58|13.62|12.55|35.4|0.02|0|3.85|1.23|0|0|30.21|49.09|4.9|6|6.73|1.02|1.92|1.8|0|0|103908454|263706000|41161000|8610189000|8873838795|9031280250|53357661|140.51|18.52|3600
2022-03-19 13:20:41|russ2000_0027|WST|151|202112|202112|125|199012|202203|37.97|47.67|2.27|10.7|2.15|11.18|3.17|13.19|0.48|0.11|1.69|0.59|1.57|0.17|8.23|28.71|2.62|5|2.39|1.21|0.79|0.78|0|0|121194030|762600000|1126800000|30294236700|30769998000|32262882000|168002240|414.69|54.19|10065
2022-03-19 13:20:44|russ2000_0029|VRNT|70|202109|202109|72|200212|202012|155.94|410.17|1.46|2.99|1.39|2.58|8.23|3.51|-118.16|0.29|-9.19|6.25|0|0|2.82|-0.04|4.28|6|3.11|3.81|1.12|0.24|0|0|288345373|308508000|114332000|4057145600|0|0|0||0|4400
2022-03-19 13:20:47|russ2000_0031|TDY|96|202112|202112|90|199909|202203|22.5|44.14|1.79|5.22|1.6|4.2|3.28|2.68|0.46|0.54|0.01|-2.05|0|0|12.34|4.82|3.71|2|2.28|1.01|1.19|1.79|0|0|117875281|474700000|827500000|24079125600|20454425604|20950502000|101954488|437.38|11.19|14500
2022-03-19 13:20:50|russ2000_0032|FAF|53|202112|202112|47|201006|202203|12.62|6.15|0.66|0.91|0.75|0.83|1.28|1.3|0.2|0.38|2.56|2.12|2.62|2.9|9.5|17.34|0|0|3.63|1.25|0.94|1.33|2621040843|5069000000|1119568922|1286000000|755000000|8411044500|7519935000|7647986400|62236970|68.55|27.42|22233
2022-03-19 13:20:52|russ2000_0034|AZPN|110|202112|202112|107|199506|202203|97.49|38.46|5.89|14.69|6.15|14.87|12.14|14.08|0.03|0.41|0.08|2.66|0|0|78.76|25.73|4.25|5|5.21|1.17|1.79|1.31|0|0|114955191|211399000|34725000|9815762700|9741151682|9827768860|62531094|146.14|0.7|1897
2022-03-19 13:20:56|russ2000_0035|MTN|101|202112|202112|98|199706|202112|75.41|51.73|3.07|5.8|2.45|5.1|3.17|7.05|0.93|1.76|1.49|0.09|2|0.65|3.91|4.7|2.16|3|5.16|1.99|0.83|0.66|0|0|166013880|1407019000|2389004000|12615065400|11034607350|11107122000|145003070|272.1|-13.78|46500
2022-03-19 13:20:59|russ2000_0036|WCG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:20:59|russ2000_0037|CUBE|74|202112|202112|70|200409|202203|122.85|46.3|11.09|17.58|7.22|12.58|2.4|3.94|0.88|1.1|-3.41|-1.81|4.24|2.87|1.32|4.94|2.17|2|3.9|2.75|0.77|1.67|0|0|16134333|11140000|54741000|14458663300|11301141460|10758336610|77447441|50.47|32.78|2892
2022-03-19 13:21:02|russ2000_0038|PB|96|202112|202112|93|199812|202203|15.37|12.75|5.74|3.22|5.44|6.05|1.53|1.03|0.2|0.02|1.06|3.92|1.8|2.82|8.63|8.26|0|0|5.7|1.65|0.96|0.37|9695830663|30771762000|369188147|3062671000|319799000|3540593000|6604016325|6603192350|32508792|71.65|-10.39|3704
2022-03-19 13:21:05|russ2000_0039|JACK|124|202106|202106|89|199909|202112|23.35|12.33|1.61|2.73|1.34|1.79|5.54|168.69|1.84|-1.56|10.97|11.89|1.71|1.93|10.23|31.58|2.97|5|4.77|9.85|0.7|0.96|0|0|38913545|70207000|1270711000|3120858400|1915379370|1973222580|40752036|91.02|-20.75|5300
2022-03-19 13:21:09|russ2000_0040|THS|71|202112|202112|66|200506|202112|38.82|44.41|1.27|0.8|0.87|0.43|1.65|1.01|0.83|1.03|-3.28|3.85|0|0|1.65|-0.33|2.83|2|8.13|4.26|0.55|-0.84|0|0|66729618|308600000|1184700000|3456238100|1858698000|1862029000|19034605|33.31|-37.03|10000
2022-03-19 13:21:11|russ2000_0042|NBIX|102|202112|202112|100|199703|202203|247.64|102.34|22.63|7.49|27.63|8.04|9.72|6.46|0.55|0.24|0|0|0|0|-22.03|5.63|3.9|5|5.84|2.97|1.08|0.24|0|0|270422039|711300000|155800000|8493752700|8838037000|9117427000|76926159|93.13|3.74|900
2022-03-19 13:21:14|russ2000_0043|FANG|45|202112|202112|38|201209|202203|32.72|10.83|10.77|4.49|8.01|3.43|2.31|1.93|0.42|0.55|-0.97|3.49|1.92|1.48|-1.95|11.67|1.9|3|5.04|2.86|1.42|-0.7|0|0|151731672|654000000|20619000000|30511201800|23339118385|23684661000|421145522|131.45|74.87|870
2022-03-19 13:21:16|russ2000_0044|CW|132|202112|202112|127|199006|202203|17.49|23.46|1.56|2.72|1.4|2.5|1.9|3.25|0.38|0.57|5.75|6.97|1.32|0.46|8.84|9.21|2.59|3|2.55|1.86|0.93|0.82|0|0|106942008|171004000|503644000|6806345100|5938967724|6065281440|41251967|154.38|28.46|7800
2022-03-19 13:21:19|russ2000_0046|SEMG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:21:19|russ2000_0047|CNO|76|202112|202112|73|200312|202203|30.34|7.32|-1.44|-4.36|0.67|0.78|0.63|0.55|0.69|0.76|9.14|14.09|1.79|2.11|2.48|4.8|0|0|4.66|1.94|1.7|0.94|0|0|11836601389|24905000000|0|-17989733900|2961279120|3075442800|28679371|24.6|-4.09|3350
2022-03-19 13:21:22|russ2000_0048|DAN|150|202112|202112|56|200803|202203|22.85|13.73|0.5|0.57|0.37|0.3|2.05|1.39|1.44|1.26|4.13|5.3|1.66|2.16|-3.67|4.34|1.87|2|4.06|1.92|2.41|0.62|0|0|541515323|285000000|2446000000|5056054400|2672743111|2697968000|31633997|18.53|-27.59|40200
2022-03-19 13:21:25|russ2000_0050|SF|151|202109|202109|130|198906|202112|39.03|10.4|1.11|1.1|1.07|1.76|1.35|1.69|1.11|0.23|0.4|4.01|1.09|1.08|4.84|14.32|0|0|3.96|1.58|1.3|0.39|7526278638|23280348000|1000245061|4077219000|918940000|5153027800|7371768816|8246939850|50838661|69.27|3.88|8600
2022-03-19 13:21:30|russ2000_0051|GWRE|47|202112|202112|31|201112|201909|341.74|451.82|9.2|10.23|10.18|10.92|6.98|5.38|0.21|0.24|-4.23|1.81|0|0|46.95|-6.86|4.98|2|5.05|4.35|1.17|0.83|0|0|616205111|820131000|173472000|7565625700|0|0|0||0|2942
2022-03-19 13:21:32|russ2000_0052|UNFI|102|202112|202112|98|199706|202112|26.5|12.08|0.46|0.16|0.37|0.08|2.72|1.35|0.79|1.38|-4.86|2.31|0|0|6.05|6.12|4.49|5|8.1|2.96|1.27|-0.3|0|0|16906162|45000000|2861000000|4728131800|0|0|0||0|28300
2022-03-19 13:21:35|russ2000_0054|TEN|90|202112|202112|73|200312|202203|21.54|43.12|0.46|0.33|0.21|0.08|18.83|17.71|5.47|59.71|-4.36|15.02|16.26|7.47|1.08|0.64|3.44|3|4.64|2.27|1.77|0.05|0|0|246477778|859000000|2872000000|6032527800|1487198633|1520749219|62734672|18.11|57.2|71000
2022-03-19 13:21:38|russ2000_0055|MTG|122|202112|202112|119|199206|202203|12.52|7.63|2.41|-1.07|3.74|4.18|1.92|0.92|0.39|0.24|-2.32|8.65|0.95|2.13|6.39|10.51|0|0|7.74|3.87|1.9|1.72|0|0|2709663750|6872271000|45614000|-1272372500|4519940960|4780312790|56535158|14.11|6.98|711
2022-03-19 13:21:42|russ2000_0056|POL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:21:42|russ2000_0057|DLX|152|202112|202112|125|199012|202203|17.26|22.92|1.76|1.52|1.52|0.7|6.91|2.48|-21.65|2.93|6.81|-6.88|4.02|3.61|19.27|3.22|3.94|5|4.72|7.23|1.17|0.11|0|0|82625150|41231000|184202000|3064344200|1418649960|1431547080|8875141|33.24|-20.67|6313
2022-03-19 13:21:46|russ2000_0058|CASY|153|202112|202112|127|199003|202112|19.57|23.3|0.5|0.73|0.42|0.59|2.67|3.19|0.7|0.85|1.53|-0.14|0.77|0.74|8.66|8.85|3.66|5|3.57|1.82|0.71|0.84|0|0|66849679|186921000|3958000000|8640733800|0|0|0||0|37205
2022-03-19 13:21:50|russ2000_0059|EPR|96|202112|202112|93|199812|202203|41.62|52.06|13.97|12|8.04|7.25|1.43|1.48|0.98|1.07|-0.21|9.14|7.57|3.88|4.28|1.72|2.11|1|5.05|2.81|0.95|0.05|0|0|82813200|288822000|180808000|6379541700|3855619782|3855501240|38339814|51.54|5.25|53
2022-03-19 13:21:53|russ2000_0060|MKTX|72|202112|202112|69|200412|202203|44.85|52.27|11.08|18.41|12.24|19.29|8.39|12.86|0|0|2.31|1.05|0.84|0.76|21.07|25.47|5.78|4|3.98|2.73|0.65|1.24|0|0|198909627|517930000|167021000|12869747900|13417258960|13462196640|99288294|353.84|-29.43|676
2022-03-19 13:21:55|russ2000_0062|AEO|117|202112|202112|111|199403|202112|20.33|12.87|1.09|0.73|1.12|0.95|3.55|2.73|0.25|0.24|6.56|3.49|2.66|2.86|18.5|26.15|4.31|5|7.82|17.52|1.51|1.29|0|0|351496301|434770000|1921293000|3583484200|0|0|0||0|40000
2022-03-19 13:21:58|russ2000_0063|SXT|152|202112|202112|149|198412|202203|19.82|28.86|1.64|2.82|1.29|2.48|2.43|3.63|0.7|0.55|3.46|2.83|2.45|1.97|8.03|8.2|2.46|4|3.38|1.07|0.81|0.23|0|0|13405926|25740000|446478000|3890569500|3393816030|3420068100|24594854|81.1|1.74|3844
2022-03-19 13:22:02|russ2000_0065|SHO|74|202112|202112|70|200409|202203|46.29|195.83|4.26|6.65|2.54|4.99|1.37|1.34|0.97|0.28|4.62|1.2|7.76|6.61|1.25|1.21|2.27|1|4.86|4.07|1.66|0.81|0|0|281442414|120483000|29073000|3388181200|2577172150|2560195750|58342009|11.75|-11.32|42
2022-03-19 13:22:05|russ2000_0066|GNRC|54|202112|202112|44|201103|202203|25.27|38.43|3.32|5.68|2.72|5.49|6.6|9.2|1.57|0.43|0|0|0|0|9.01|20.42|4.7|4|6.35|2.63|0.91|1.35|0|0|170328692|147339000|562741000|21219953900|20347388270|20620670884|272365445|319.33|4.03|9540
2022-03-19 13:22:07|russ2000_0068|AKRX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:22:07|russ2000_0069|BLUE|40|202112|202112|-160|202212|198200|0|0|138.41|15.55|165.48|93.89|4.18|0.95|0|0|-13.04|-10.55|0|0|-36.18|-85.62|1.25|1|10.86|8.15|2.09|1.52|0|0|754118000|299503000|101238000|56949200|354863850|361959630|12881960|4.99|-83.53|518
2022-03-19 13:22:09|russ2000_0071|RDN|120|202112|202112|117|199212|202203|11.16|7.1|2.17|-0.52|2.89|3.23|1.32|0.93|0.45|0.37|-1.81|13.23|0.44|2.75|6.46|10.29|0|0|6.79|3.23|1.8|1.62|266856667|228078000|2047813082|6219731000|106964000|-695907000|3961006180|4117372680|60198483|22.58|-1.27|1800
2022-03-19 13:22:12|russ2000_0072|JCOM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:22:13|russ2000_0073|WWD|101|202112|202112|98|199709|202203|137.98|41|1.72|3.6|1.7|3.6|2.55|3.5|0.47|0.33|1.63|1.57|1.45|0.55|9.55|6.8|2.82|2|2.36|1.68|1.46|1.03|0|0|72634881|426075000|934403000|8091745100|7785703860|8034518580|69943899|123.42|1.6|7200
2022-03-19 13:22:16|russ2000_0076|WWW|150|202112|202112|129|198912|202203|26.47|31.23|1.04|1.18|0.95|0.86|2.28|3.23|0.52|1.54|2.47|2.3|1.09|1.61|8.7|4.71|3.35|5|3.93|2.45|1.09|2.51|0|0|94930933|161700000|267200000|2854790400|2043319971|2067530000|14449757|24.91|-38.46|4400
2022-03-19 13:22:20|russ2000_0077|WBS|140|202112|202112|129|198912|202203|17.02|13.09|4.67|5.22|2.71|4.25|1.27|3.15|1.69|0.17|0.35|4.56|2.73|2.77|3.48|10.21|0|0|3.72|6.1|1.09|-0.62|10928331031|29847029000|1133617519|4696424000|204557000|6388487300|5228485392|5210153520|96696577|57.72|-4.99|3245
2022-03-19 13:22:24|russ2000_0081|SYNA|81|202112|202112|78|200209|202203|69.35|66.38|2.08|6.68|2.5|6.52|25.3|8.7|0.39|0.92|1.48|-0.91|0|0|10.32|8.28|4.5|4|17.14|4.05|1.6|0.14|0|0|275217358|573900000|56900000|9670398100|9259696890|9536417000|112971137|234.31|69.72|1463
2022-03-19 13:22:26|russ2000_0082|PEB|48|202112|202112|34|201112|202006|156.33|15.35|6.02|7.61|3.88|4.33|1.25|1.01|0.53|0.77|-1.95|-0.4|3.44|0.17|1.1|-3.34|1.66|1|8.03|8.78|1.49|0.56|0|0|114639833|58518000|199745000|5578683400|3170926512|3170928936|36950620|24.24|-4.42|56
2022-03-19 13:22:28|russ2000_0083|WSO|150|202109|202109|132|198812|202112|23.15|29.22|0.86|1.97|0.77|1.74|2.64|7.21|0.44|0.1|0.53|1.99|2.18|2.53|9.27|20.76|3.84|5|4.05|3.26|0.91|1.44|0|0|29495242|118268000|379547000|12392441700|12004741702|10961087426|61640473|308.81|19.99|6900
2022-03-19 13:22:32|russ2000_0084|BERY|45|202112|202112|37|201212|202203|30.97|11.54|1.53|1.19|0.73|0.59|10.49|2.48|-4.4|2.86|-4.98|1.44|0|0|3.37|5.74|3.28|2|1.99|1.29|1.09|1.56|0|0|333095238|582000000|5215000000|17013002000|8153985560|8381226000|75231908|60.34|2.86|47000
2022-03-19 13:22:34|russ2000_0085|IDA|152|202112|202112|125|199012|202203|16.16|22.78|3.29|5.05|1.99|3.83|1.54|2.09|0.98|0.75|2.48|2.54|4.88|2.65|4.92|5.31|1.43|1|3.36|1.33|0.46|0.97|0|0|80054446|215243000|4901822000|7362444000|5569389000|5591549250|29079349|110.25|10.49|1992
2022-03-19 13:22:38|russ2000_0086|POOL|112|202112|202112|106|199509|202203|29.14|30.5|1.39|3.92|1.28|3.73|9.31|18.27|1.23|1.1|4.4|0.39|1.43|0.66|17.63|46.16|4.52|6|5.99|3.31|1.04|2.2|0|0|20685113|24321000|420670000|20737362600|19590421389|19312159020|188974820|487.41|44.69|5500
2022-03-19 13:22:42|russ2000_0087|MPW|71|202112|202112|67|200506|202203|22.84|18.64|13.98|14.97|8.04|7.83|1.41|1.46|0.9|1.34|-11.49|-7.1|7.54|5.51|4.11|3.59|1.85|1|4.91|5.09|0.81|0.81|0|0|217028809|459227000|10261000|23126976000|12234687000|12231181500|114349940|20.5|-3.8|112
2022-03-19 13:22:45|russ2000_0088|GEO|116|202112|202112|111|199406|202203|33.38|10.75|1.72|1.39|1.18|0.31|2.92|0.72|1.6|3.01|9.45|20.67|10.95|26.36|7.06|1.99|1.83|2|3.72|17.41|1.33|-0.26|0|0|69150234|506491000|2150032000|3131181300|698086980|690720300|15635678|5.7|-28.48|15800
2022-03-19 13:22:48|russ2000_0089|SUI|115|202112|202112|113|199312|202203|147.55|54.11|9.52|11.76|5.04|9.06|6.71|3.14|4.58|0.81|-3.14|-4.68|6.3|1.85|1.29|3.39|1.93|2|2.66|6.34|0.59|1.61|0|0|62695905|252696000|1278127000|26576231700|20833928640|21144166920|115271275|179.64|18.89|5961
2022-03-19 13:22:51|russ2000_0090|ACAD|76|202112|202112|4|201012|201112|3.2|2.57|4220.02|7.38|4718.51|8.44|7.25|7.56|-0|0|-9.22|-0.48|0|0|-70.02|-29.13|5.8|6|7.74|4.11|2.29|-0.55|0|0|234278036|520706000|66315000|3570643900|4086502326|4137422220|37846741|25.38|-6.17|514
2022-03-19 13:22:54|russ2000_0091|ACHC|46|202112|202112|37|201212|202203|79.86|31.31|3.53|3.14|2.09|2.58|2.58|2.35|1.32|0.59|-8.9|6|0|0|0.3|4.65|3.55|3|9.63|3.07|1.23|0.76|0|0|84641714|133813000|1904920000|7275362500|5911955520|6007833600|33082352|65.76|12.05|22500
2022-03-19 13:22:55|russ2000_0092|MOG.A|151|202112|202112|148|198503|202203|29.68|16.64|1.05|1.18|0.68|0.95|1.51|1.92|1.14|0.54|-1.66|3.23|1.64|1.18|5.04|7.29|2.46|3|1.51|1.91|1.2|1.18|0|0|82591746|105205000|726155000|3406940700|2893795216|2752412982|11164331|85.51|2.68|14000
2022-03-19 13:22:59|russ2000_0094|ENS|79|202112|202112|68|200503|202203|19.42|22.27|1.05|1.23|0.89|1.02|2.03|2.11|0.62|0.81|3.11|3.41|1.01|0.91|7.52|5.66|3.68|3|3.6|2.3|1.29|1.36|0|0|234731959|397060000|501888000|4010133900|3201150120|3274393850|25950967|77.05|-23.9|11400
2022-03-19 13:23:02|russ2000_0095|FICO|145|202112|202112|126|199009|202203|37.25|36.15|4.4|10.85|4.43|10.64|9.51|90.9|0.84|-3.03|4.87|9.98|0.26|0.05|14.07|33.62|3.52|6|3.67|2.95|1.3|2.21|0|0|122980699|162157000|70658000|14391500300|13033149850|13532174600|126612019|491.65|6.51|3516
2022-03-19 13:23:05|russ2000_0096|PCRX|50|202112|202112|27|201506|202203|315.07|79.26|10.92|6.76|10.12|6.14|11.89|4.48|0.81|1.44|-9.09|-8.51|0|0|-43.35|3.31|4.63|4|11.48|15.21|1.53|-0.23|0|0|230873688|656409000|264811000|3663115300|3262025156|3317714160|38513994|72.92|4.91|697
2022-03-19 13:23:07|russ2000_0097|EME|112|202112|202112|105|199512|202203|19.14|16.94|0.3|0.58|0.32|0.66|1.88|2.8|0.42|0.11|3.31|3.37|0.52|0.43|17.38|15.97|2.93|4|5.28|1.17|1.09|1.29|0|0|287412652|821345000|412844000|5732923900|6375710114|6424909820|37036138|119.62|5.74|34000
2022-03-19 13:23:10|russ2000_0098|UMPQ|92|202112|202112|89|199912|202203|20.91|10.31|2.03|-1.53|3.12|3.41|1.29|1.56|0.32|0.14|1.19|10.83|2.78|4.24|4.27|12.61|0|0|5.29|2.11|0.85|0.4|10345544353|26594685000|1826470737|6632056000|253491000|-1957562600|4287018645|4304127100|31353841|19.79|7.26|4000
2022-03-19 13:23:13|russ2000_0099|EEFT|100|202112|202112|74|200309|202203|50.15|98.22|2.95|2.07|2.65|2.29|5.18|5.24|0.5|1.13|-3.9|2.65|0|0|-1.43|2.64|3.18|3|4.38|2.89|1.55|0.7|0|0|403803860|1803888000|506875000|6196517100|6578131419|6728695146|84301064|128.61|-15.24|8800
2022-03-19 13:23:16|russ2000_0100|CMPR|70|202112|202112|60|200512|202012|77.35|51.95|2.77|1.13|2.73|0.64|13.75|28.22|1.41|-4.49|3.29|-3.77|0|0|10.4|-3.66|6.17|6|15.15|2.15|1.14|0.51|0|0|102293179|378358000|384322000|3079034000|1739062989|1759211901|5006483|66.63|-34.56|14000
2022-03-19 13:23:19|russ2000_0101|LTM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:23:19|russ2000_0103|OPK|104|202112|202112|62|200606|202112|90.54|44|27.17|1.48|28.96|1.37|80.66|1.51|0.87|0.12|-7.57|-2.77|0|0|-279.33|-1.56|2.47|3|6.23|7.36|1.24|-0.33|0|0|58831365|134710000|123955000|2618786800|2548537728|2439153574|16463503|3.74|-19.22|5767
2022-03-19 13:23:22|russ2000_0105|POR|87|202112|202112|64|200603|202203|21.19|19.78|2.47|3.36|1.45|2.01|1.39|1.78|0.99|1.21|1.19|2.43|3.69|3.16|3.77|4.16|2.8|2|4.9|1|0.45|1.54|0|0|81931034|52000000|8005000000|8043273000|4809396174|4817970300|32043433|53.79|13.99|2839
2022-03-19 13:23:25|russ2000_0107|RH|76|202109|202109|37|201209|202112|97.03|18.56|1.89|2.26|2.01|3.22|48.88|8.49|0.73|2.33|7.91|-0.48|0|0|0.18|42.16|5.6|8|23.33|14.18|1.84|2.17|0|0|91644437|2198961000|1957215000|8709099100|0|0|0||0|5000
2022-03-19 13:23:27|russ2000_0108|SKX|92|202112|202112|89|199912|202203|27.06|8.37|0.83|0.94|0.91|0.99|2.35|1.89|0.23|0.1|-0.78|1.83|0|0|10.46|20.9|4.93|5|4.99|2|1.55|2.31|0|0|392032522|894863000|2353489000|5904204300|6174740220|6228555420|74134748|39.57|-4.88|11700
2022-03-19 13:23:30|russ2000_0110|CLNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:23:30|russ2000_0111|PRAA|78|202112|202112|75|200306|202203|16.43|11.24|4.16|4.02|3.08|1.88|2.55|1.44|1.02|2.03|0|0|0|0|10.88|4.65|4.07|3|18.85|9.9|1.38|1.08|0|0|60122673|87584000|111226000|4406335800|1861353120|1977188400|9362592|45.39|27.32|3446
2022-03-19 13:23:33|russ2000_0112|CRZO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:23:33|russ2000_0116|ABMD|137|202112|202112|105|199512|202203|116.39|105.3|10.22|13.14|11.16|13.87|6.79|9.67|0|0|-3.14|0.08|0|0|-6.77|9.9|3.74|5|6.11|2.45|1.04|1.15|0|0|112551371|669221000|205949000|13182724100|13851884280|13975137930|97418884|304.33|1.83|1725
2022-03-19 13:23:37|russ2000_0117|DRH|68|202112|202112|57|200606|202009|38.34|26.58|4.22|5.58|2.59|3.78|1.19|1.41|0.68|0.7|-1.91|0.33|5.5|9.9|0.85|-7.48|1.55|1|4.76|2.65|1.61|0.16|0|0|96522976|38620000|2751656000|3165052200|2130651159|2146623948|21313586|10.11|-10.13|28
2022-03-19 13:23:39|russ2000_0118|CLDX|145|202109|202109|-160|202212|198200|0|0|73.39|269.39|77.83|327.49|5.44|3.96|0.08|0.05|-12.61|-14.95|0|0|-94.88|-24.45|1.21|1|5.29|12.43|2.04|1.39|0|0|74270804|408250000|6521000|1253179300|1661429250|1661393700|21007762|35.55|42.26|134
2022-03-19 13:23:43|russ2000_0119|IDTI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:23:43|russ2000_0120|CBRL|152|202112|202112|130|198906|202112|23.22|25.27|1.22|0.96|1.14|0.9|3.92|4.59|1.23|0.54|6.12|10.01|1.29|3.02|12.65|12.58|3.72|5|7.4|6.59|1.08|0.75|0|0|73609243|79709000|1913623000|3017475300|0|0|0||0|70000
2022-03-19 13:23:47|russ2000_0121|SWX|152|202112|202112|129|198912|202203|19.4|22.99|1.78|2.95|0.78|1.27|1.46|1.61|1.52|2.14|-3.15|-18.4|4.11|3.03|3.33|2.98|2.06|1|1.71|1.42|0.52|1.08|0|0|41893848|222697000|8910501000|10851474200|4749781281|4780274100|24754132|78.61|17.12|2286
2022-03-19 13:23:52|russ2000_0123|PRI|54|202112|202112|48|201003|202203|13.21|14.23|1.31|1.49|2.04|1.95|2.24|2.51|0.6|0.95|6.17|0.58|1|1.47|10.94|9.76|0|0|4.7|0.64|1.27|1|0|0|1742958692|3180311000|114964000|4046985000|5250903840|5294785860|32847995|133.38|-12.66|3449
2022-03-19 13:23:54|russ2000_0125|HMHC|38|202112|202112|3|202106|202203|13.68|12.98|1.55|2.4|1.29|2.6|3.29|8.08|1.48|0.96|8.88|5.88|0|0|-9.78|31.91|3.97|4|3.26|1.86|0.72|-0.08|0|0|279603222|463131000|191017000|2523187800|2668739810|2792409290|130236482|20.9|209.17|2300
2022-03-19 13:23:55|russ2000_0127|VSAT|107|202112|202112|101|199612|202203|100.49|170.21|2.33|2.12|2.09|1.33|2.8|1.38|0.42|0.83|-3.37|-1.32|0|0|5.06|0.46|2.59|2|6.57|8|1.48|-0.14|0|0|74714108|166032000|3947680000|5692791600|3638556739|3615280470|19157829|48.91|-7.6|5800
2022-03-19 13:23:58|russ2000_0128|NJR|151|202112|202112|126|199009|202203|19.55|28.22|1.27|2.95|0.8|1.76|2.25|2.43|1.03|1.65|1.96|1.54|4.61|3.27|6.84|3.5|1.6|2|2.93|2.69|0.4|1.3|0|0|20959430|1259000|4516720000|7010156400|4170495482|4187631760|24101175|43.46|7.98|1251
2022-03-19 13:24:04|russ2000_0131|UBSI|148|202112|202112|125|199012|202203|15.73|12.47|4.51|-2.15|4.5|4.54|1.76|1.02|0.77|0.17|4|4.55|4.03|4.02|7.24|6.99|0|0|5.43|1.66|0.78|0.4|6182247172|23350263000|1060958305|7799942000|279162000|-2163339100|4814665840|4633075580|24066643|35.3|-11.48|2966
2022-03-19 13:24:08|russ2000_0132|NHI|124|202112|202112|121|199112|202203|18.73|23.7|13.46|12.95|10.57|8.85|6.22|1.76|1.08|0.82|6.75|6.97|7.79|6.57|8.98|3.8|2.48|2|1.86|2.63|0.57|1.34|0|0|58246913|37412000|519479000|3867369700|2651998704|2652004488|15637910|57.84|-23.23|20
2022-03-19 13:24:11|russ2000_0134|RHP|104|202112|202112|94|199612|202006|131.52|24.7|3.9|8.34|2.52|5.36|3.95|41.34|-0.59|-132.05|1.55|-0.89|3.86|5.63|2.41|-6.2|1.69|1|6.87|3.03|1.33|1.08|0|0|88120444|140688000|3031844000|7831468100|5036334400|5035968600|39619484|91.45|11.87|1061
2022-03-19 13:24:15|russ2000_0136|MDSO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:24:15|russ2000_0137|HNI|152|202112|202112|125|199012|202203|29.15|28.95|0.94|0.81|0.89|0.79|3.59|2.81|0.39|0.3|4.33|4.43|2.24|3.17|13.5|7.57|3.85|5|2.86|1.95|1.01|0.77|0|0|48047052|53662000|459834000|1779090300|1664104560|1708616680|8524720|39.08|-7.92|8100
2022-03-19 13:24:21|russ2000_0139|BID|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:24:21|russ2000_0140|HR|115|202112|202112|112|199403|202203|83.69|60.84|12.58|11.08|8.35|7.3|1.7|1.89|0.79|0.82|-0.22|-4.09|6.7|4.45|3.28|1.79|2.08|1|3.14|2.6|0.74|0.91|0|0|13886183|13175000|128386000|5926943700|4119523612|3997471786|96184639|27.38|-10.44|338
2022-03-19 13:24:25|russ2000_0141|POST|46|202112|202112|38|201209|202203|66.4|118.5|2.07|1.99|0.48|0.45|1.61|2.51|1.67|2.91|-11.47|0.22|0|0|-1.54|0.7|3|2|8.12|2.52|0.42|0.85|0|0|686113636|1158000000|1769000000|12763084700|6450484669|2790265850|41687222|68.23|0.5|10735
2022-03-19 13:24:26|russ2000_0142|OLN|152|202112|202112|142|198609|202203|41.76|6.61|0.87|1.21|0.64|0.96|1.84|3.09|0.88|1.05|3.01|6.8|4.83|1.52|6.26|23.96|1.63|4|4.58|1.49|1.2|2.14|0|0|146270803|180500000|3286000000|10802564500|8241408000|8567280000|104804276|52.56|34.91|7750
2022-03-19 13:24:31|russ2000_0144|TXRH|74|202112|202112|70|200409|202203|35.54|23.9|1.57|1.61|1.76|1.69|4.11|5.46|0.16|0.09|3.16|2.9|1.74|1.98|12.61|20.01|4.04|3|7.67|4.48|0.86|1.12|0|0|106985857|335645000|1740854000|5561996200|5803837760|5851150200|121962679|83.65|-13.02|73300
2022-03-19 13:24:33|russ2000_0145|INFN|68|202112|202112|34|200806|201612|56.87|53.06|2.16|1.48|1.88|1.24|3.09|5.62|0.49|1.47|-3.74|-0.19|0|0|-17.43|-19.88|4.53|4|9.81|11.41|-4.54|-0.24|0|0|234968742|190611000|205556000|2106241600|1807307550|1803237750|19870643|8.55|-14.59|3225
2022-03-19 13:24:36|russ2000_0146|ACIW|113|202112|202112|106|199509|202203|105.23|30.8|2.86|3.48|2.79|2.87|4.53|3.07|3.1|0.86|0.35|3.6|0|0|6.47|5.53|3.65|3|4.29|1.97|1.17|0.69|0|0|95812591|122059000|110875000|4770701700|3849179800|3929236620|18948705|33.26|-15.22|3610
2022-03-19 13:24:40|russ2000_0147|NWE|152|202112|202112|66|200509|202203|17.75|15.93|3.02|4.11|1.85|2.16|1.51|1.33|1.33|1.09|1|-3.67|3.9|4.34|0.98|4|2.73|2|3.18|1.49|0.48|1.39|0|0|24958261|2820000|5247232000|5639725600|3099817602|3056852740|26721170|57.34|-9.79|1483
2022-03-19 13:24:43|russ2000_0149|FCNCA|128|202112|202112|121|199112|202203|13.37|13.78|0.59|-2.86|2.23|3.96|1.25|2.7|0.72|0.25|1.38|0.44|0.91|0.25|6.19|9.62|0|0|0.62|6.69|0.64|0.81|16024213616|51406094000|3273814864|18655901000|1296625000|-5265918300|7286321064|7286321064|86837492|742.26|-12.68|6846
2022-03-19 13:24:47|russ2000_0150|MTX|124|202112|202112|118|199209|202203|19.26|13.67|1.48|1.59|1.36|1.21|1.77|1.43|0.41|0.66|1.72|3.32|0.31|0.3|6.46|6.56|1.97|2|2.31|0.9|1.08|1.32|0|0|162604127|304400000|1049100000|2950823900|2200311904|2221720000|11741753|66.32|-15.35|3961
2022-03-19 13:24:50|russ2000_0151|CAKE|118|202112|202112|115|199306|202203|34.5|37.36|1.64|0.78|1.67|0.63|4.06|6.09|0.27|1.41|5.02|-9.16|2.36|3.78|12.45|9.21|3.72|5|11.82|12.49|1.36|-0.54|0|0|55313180|189627000|1982983000|2286429500|1990351915|1944181650|39485868|38.11|-36.28|45800
2022-03-19 13:24:53|russ2000_0152|CTB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:24:54|russ2000_0153|EPAM|48|202112|202112|41|201112|202203|46.06|36.13|4.12|4.09|4.51|4.63|6.66|6.73|0.03|0.02|-1.19|-0.1|0|0|20.92|21.42|6.44|5|2|1.4|1.38|2.61|0|0|487732356|1446625000|421055000|15357358900|16740325030|17449997730|593024633|294.47|-20.18|58000
2022-03-19 13:24:55|russ2000_0154|PLT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:24:55|russ2000_0155|NRZ|40|202112|202112|36|201303|202203|9.4|6.96|7.89|5.83|6.42|1.9|1.12|0.94|2.14|1.66|-18.31|-6.84|12.4|8.4|5.3|2.69|0|0|2.53|2.27|1.37|0.83|0|0|6625091838|1953358000|173748000|15353537000|5003648976|5205381152|59506153|10.72|-2.63|12296
2022-03-19 13:24:57|russ2000_0156|BXS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:24:57|russ2000_0157|ABG|80|202112|202112|77|200212|202203|12.44|7.17|0.43|0.87|0.2|0.39|2.45|2.09|3.1|2.03|6.3|-28.31|9.2|8.79|4.31|15.08|4.75|5|6.14|6.03|1.57|0.62|0|0|46575188|189900000|2251000000|8516370200|4403392780|4167789000|67416080|190.31|-1.55|14200
2022-03-19 13:25:00|russ2000_0158|THOR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:25:00|russ2000_0160|PDCE|143|202112|202112|117|199212|202203|54.56|13.02|2.42|2.94|1.81|2.67|1.34|2.27|0.44|0.32|0|0|0|0|7.57|13.2|1.55|4|5.63|7.36|1.45|-0.22|0|0|53004256|33829000|4814865000|7507688000|6601404957|6779488580|153341941|68.47|105.18|535
2022-03-19 13:25:04|russ2000_0161|DAR|112|202112|202112|109|199412|202203|30.21|18.91|1.17|2.81|0.85|2.59|2.38|3.61|1.87|0.45|-0.02|1.51|0|0|5.25|14.14|2.64|3|2.35|1.71|0.99|1.59|0|0|56660188|68906000|1995544000|13313478500|11829467440|12231895340|100206087|73.57|1.21|9900
2022-03-19 13:25:08|russ2000_0163|TCBI|87|202112|202112|75|200306|202203|20.63|13.51|4.03|-1.57|4.05|3.61|1.82|1.08|1.02|0.97|0|0|0|0|4.8|4.08|0|0|6.87|3.49|1.38|1|9734139989|28109365000|1631145483|7946659000|20901000|-1377584000|3139865555|3175383933|30886052|62.03|-29.97|1751
2022-03-19 13:25:10|russ2000_0165|ALGT|68|202112|202112|61|200612|202203|27.7|18.08|1.96|1.99|1.81|1.58|4.4|2.32|1.13|1.42|1.91|-11.03|1.66|1.55|13.01|5.77|3.7|1|9.44|4.8|0.63|-0.12|0|0|373106429|1182856000|2389594000|3402361400|2842584230|2806109050|37370208|156.95|-38.62|4733
2022-03-19 13:25:13|russ2000_0166|PFPT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:25:13|russ2000_0167|WETF|47|202112|202112|42|201109|202203|100.47|17.81|7.52|2.79|8.31|2.76|11.78|3|0.68|1.18|4.11|2.41|2.6|2.17|21.25|9.5|6.1|3|9.1|4.5|5.93|1.87|0|0|115581535|267875000|1077000|859905400|800990640|800990640|6031838|5.52|-6.76|241
2022-03-19 13:25:15|russ2000_0168|LAD|108|202112|202112|101|199612|202203|17.59|9.38|0.5|0.63|0.26|0.43|1.9|2.17|2.29|0.99|2.74|-12.48|1.98|0.41|4.54|13.42|3.84|5|5.86|4.09|1.46|0.47|0|0|47466402|174800000|3448500000|14487386000|10030000000|10268000000|117232102|340|-15.06|21150
2022-03-19 13:25:19|russ2000_0169|PBH|71|202112|202112|64|200603|202203|20.04|14.92|3.79|4.06|2.17|2.66|2.97|1.84|1.57|1.01|0|0|0|0|2.62|6.39|2.81|3|5.71|2.42|1.25|0.35|0|0|30054594|21018000|98704000|4295340200|2786044500|2826892500|16241348|55.5|20.76|505
2022-03-19 13:25:21|russ2000_0170|FNB|136|202112|202112|125|199012|202203|15.81|10.44|3.75|-0.35|2.7|3.36|1.21|0.9|1.09|0.36|0.5|10.49|3.91|3.74|5.01|5.61|0|0|4|4.09|0.6|0.21|8194439172|31726000000|1016412609|6919000000|345000000|-436255100|4095106140|4147563960|39136561|12.84|-3.53|4180
2022-03-19 13:25:25|russ2000_0172|HELE|152|202109|202109|120|199112|202112|17.25|24.57|1.32|2.51|1.2|2.36|1.85|3.69|0.39|0.33|1.28|1.45|0|0|9.32|12.14|3.21|7|3.12|9.27|1.08|0.81|0|0|34526395|44344000|195375000|5396124500|4992855704|5047177140|30627292|206.86|-0.53|1769
2022-03-19 13:25:29|russ2000_0173|CATY|132|202112|202112|121|199112|202203|14.99|12.27|3.86|0.14|4.62|5.61|1.66|1.43|0.41|0.07|1.28|9.27|2.14|2.79|9.58|11.26|0|0|3.47|1.32|0.76|-0.07|5921801992|18058842000|759865080|3577013000|127236000|94385700|3530749449|3584150526|17394922|46.61|7.12|1156
2022-03-19 13:25:33|russ2000_0174|WTFC|104|202112|202112|99|199706|202203|19.95|12.45|2.49|0.23|3.02|3.21|1.53|1.32|0.83|0.54|-2.28|1.55|0.86|1.34|5.13|6.91|0|0|5.9|1.53|0.77|0.31|12323585396|42095585000|1787520218|7850539000|1008487000|387999600|5392182991|5482052550|45975593|94.51|14.57|5239
2022-03-19 13:25:36|russ2000_0175|DK|72|202112|202112|56|200603|202003|16.28|3.99|0.32|0.27|0.23|0.13|1.64|1.71|0.99|2.68|2.88|4.41|2.58|5.9|5.56|-6.19|2.43|1|4.39|4.54|1.63|0.2|0|0|441783364|856500000|2515800000|2899940900|1418638992|1417625632|27845241|19.12|-12.57|3312
2022-03-19 13:25:38|russ2000_0176|ALE|152|202112|202112|129|198912|202203|26.18|20.14|8.09|4.18|4.54|2.41|1.39|1.44|0.87|0.82|1.65|2.02|9.69|3.9|5.27|3.52|1.82|1|3.17|0.76|0.52|1.48|0|0|109541071|45100000|5116600000|5929002700|3460660000|3454155000|17938901|65.05|-4.83|1365
2022-03-19 13:25:42|russ2000_0177|SLAB|88|202112|202112|85|200012|202203|78.9|3.28|5.29|5.31|6.18|8.41|5|2.68|0.18|0.2|2.31|13.96|0|0|9.94|97.78|3.81|3|6.77|5.43|1.63|2.1|0|0|416138011|2039205000|146516000|4345468800|5934074835|6381467300|70369319|155.35|9.18|1667
2022-03-19 13:25:45|russ2000_0178|WAL|68|202112|202112|65|200512|202203|17.87|10.11|4.82|2.41|6.71|4.97|1.93|1.89|0.44|0.35|-1.41|-5.5|1.68|1.48|6.37|16.71|0|0|4.1|1.23|1.35|-0.06|11959341750|47612000000|2181957765|6705200000|314900000|4391533500|9341968193|9155245000|86324875|87.61|-11.24|3139
2022-03-19 13:25:48|russ2000_0179|GIII|132|202112|202112|126|199006|202112|28.14|8.01|0.52|0.6|0.42|0.51|1.46|0.88|0.52|0.35|-1.27|10.37|0|0|6.93|10.97|3.86|7|4.33|8.56|1.49|0.58|0|0|43521847|465984000|226478000|1557085500|0|0|0||0|3300
2022-03-19 13:25:52|russ2000_0180|BLKB|74|202112|202112|71|200406|202203|109.16|525.5|4.25|4.4|4.03|3.17|10.27|4.44|0.96|1.33|1.65|0.46|1.27|0.84|15.09|0.52|4.84|3|5.72|3.39|1.11|-0.45|0|0|25359944|55146000|165311000|4083450200|3183432796|2948209956|25687004|61.24|-10.81|3600
2022-03-19 13:25:55|russ2000_0181|BKH|152|202112|202112|133|198812|202203|21.62|19.17|3.07|4.77|1.83|2.33|1.74|1.67|1.23|1.63|-1.58|-3.41|4.22|3.23|4.97|3.35|1.68|1|4.07|1.49|0.63|1.73|0|0|52376179|8921000|6449176000|9291628800|4653439320|4611964560|32622300|71.88|9.01|2884
2022-03-19 13:26:00|russ2000_0182|CIEN|101|202112|202112|97|199709|202112|239.82|20.26|4.92|2.51|5.05|3.03|8.57|3.31|-0.2|0.38|-0.84|2.67|0|0|-6.4|13.76|3.51|5|9.86|1.87|1.77|1.42|0|0|842577297|1579004000|319460000|9915045000|0|0|0||0|7241
2022-03-19 13:26:03|russ2000_0183|LPX|152|202112|202112|133|198812|202203|117.64|5.2|1.11|1.37|0.97|1.56|1.63|5.05|0.52|0.28|3.81|20.25|3.12|1.02|5.5|81.49|2.02|6|5.22|4.34|1.67|1.13|0|0|408764964|358000000|1121000000|6233803900|6225751740|6470300000|78381592|72.7|34.85|4800
2022-03-19 13:26:07|russ2000_0184|WAFD|152|202112|202112|130|198909|202203|14.15|13.26|8.6|0.73|5.66|4.01|1.51|1.21|1.37|0.8|4.13|27.86|2.81|2.71|5.36|4.63|0|0|2.35|2.96|0.79|0.42|6330376168|15902046000|1014527336|3826786000|253488000|436317100|2241808095|2244779370|18693623|34.35|3.81|2082
2022-03-19 13:26:11|russ2000_0185|CUZ|152|202112|202112|149|198412|202203|20.5|21.19|9.86|10.8|6.82|7.81|1.62|1.29|0.64|0.49|1.32|-1.49|5.89|3.13|7.33|4.19|1.54|1|2.88|3.09|0.84|1.18|0|0|34698762|8937000|19507000|8154707400|5892505440|5918146050|39789721|39.63|9.05|294
2022-03-19 13:26:15|russ2000_0187|XPO|80|202112|202112|63|200606|202203|23.08|26.01|0.6|0.74|0.41|0.53|1.54|7.74|0.87|3.14|-21.36|2.66|0|0|1.29|4.79|2.98|3|7.06|1.64|1.76|-0.16|0|0|286053515|260000000|2716000000|12121230200|8825100000|8825100000|143543342|76.74|-39.24|42000
2022-03-19 13:26:18|russ2000_0188|CLVS|48|202112|202112|-160|202212|198200|0|0|19.18|4.76|17.22|1.29|9.2|10.53|-3.39|-2.21|-17.56|-34.44|0|0|-64.28|-65.81|3.47|3|17.84|19.15|1.14|-1.17|0|0|323438711|143428000|25663000|707926200|214321770|212448460|9108937|1.66|-68.8|413
2022-03-19 13:26:20|russ2000_0189|FR|111|202112|202112|108|199503|202203|24.5|28.99|10.48|20.05|5.84|16.43|1.71|3.62|1.33|0.73|1.43|-0.05|7.74|1.79|3.52|7.42|1.88|2|4.46|1.59|0.96|1.56|0|0|30374732|58591000|24927000|9550071500|7943068833|7898834060|47676522|60.29|31.58|162
2022-03-19 13:26:23|russ2000_0190|RLI|152|202112|202112|149|198412|202203|14.88|17.8|1.75|2.22|2.02|4.2|2.11|4.01|0.18|0.16|4.38|2.6|1.82|0.92|11.27|20.51|0|0|4.03|2.16|0.66|1.57|0|0|843755100|2498691000|52161000|2626196400|4925211375|4970527500|16362630|108.75|-5.68|913
2022-03-19 13:26:29|russ2000_0192|BRS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:26:29|russ2000_0194|HCSG|150|202112|202112|125|199012|202203|29.87|28.5|1.07|0.68|1.18|0.81|3.72|2.89|0.09|0.11|1.43|6.31|2.3|4.74|13.06|9.58|3.09|4|8.83|7.96|0.59|-0.86|0|0|61681493|185190000|28102000|1122372300|1303498230|1313552460|23759741|17.67|-38.56|39200
2022-03-19 13:26:34|russ2000_0195|AKR|112|202112|202112|109|199412|202203|39.38|84.62|12.58|15.32|6.13|6.59|1.84|1.35|1.75|1.19|-0.29|-0.76|5.79|2.73|2.13|0.61|1.21|1|3.22|2.44|0.7|1.07|0|0|68368471|17746000|40743000|4481945800|1964677000|1957186000|14635460|22|7.47|123
2022-03-19 13:26:37|russ2000_0197|OGS|38|202112|202112|33|201312|202203|22.73|21.43|3.26|4.75|2.22|2.45|1.75|1.88|0.89|1.78|0.13|-8.64|2.48|2.86|4.42|3.4|2.32|1|2.97|2.65|0.4|2.06|0|0|56716722|8852000|5190835000|8593281500|4424739000|4441965000|31678059|82.5|10.43|3600
2022-03-19 13:26:39|russ2000_0198|SHOO|114|202112|202112|108|199503|202203|27.01|17.62|1.39|1.63|1.52|1.8|3.79|4.07|0.07|0.06|5.66|4.58|1.62|1.6|16.05|23.83|4.48|6|3.62|3.77|1.57|0.78|0|0|92301000|263536000|121239000|3049799900|3320559540|3349125000|27200890|41.22|10.24|3500
2022-03-19 13:26:43|russ2000_0200|B|152|202112|202112|145|198512|202203|18.36|21.25|1.21|2.08|0.97|1.69|1.93|1.48|0.69|0.42|2.5|2.5|2.73|1.54|7.31|4.89|2.44|3|2.46|0.95|1.14|0.79|0|0|46866787|102860000|341462000|2612145500|2111034415|2126636505|10258255|41.65|-22.88|5100
2022-03-19 13:26:48|russ2000_0201|CVLT|71|202112|202112|62|200609|202203|213.19|98.93|3.7|3.6|4.39|4.16|8.8|11.65|0.28|0.1|3.64|10.64|0|0|12.4|9.29|6.42|6|4.74|2.5|0.78|-0.43|0|0|300297985|233691000|124614000|2719719300|2961522960|3096535320|20784672|66.28|2.54|2671
2022-03-19 13:26:50|russ2000_0202|FNSR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:26:51|russ2000_0203|SAM|104|202112|202112|101|199612|202203|34.8|389.92|2.16|2.39|2.35|2.42|5.29|5.02|0.05|0.13|3.14|1.43|0|0|18.38|1.43|4.81|5|7.19|5.68|0.59|1.57|0|0|56655890|26853000|717589000|4910583000|4920567916|4977678280|75544066|401.62|-62.11|2543
2022-03-19 13:26:54|russ2000_0204|SNX|76|202109|202109|73|200309|202112|6.97|16.25|0.15|0.41|0.1|0.2|0.86|1.25|0.47|0.52|-0.64|-1.85|1.82|0.91|8.91|6.18|3.09|3|4.09|1.09|1.32|1.89|0|0|304937627|993973000|483443000|13356377800|0|0|0||0|27000
2022-03-19 13:26:56|russ2000_0206|FUL|152|202109|202109|149|198409|202112|22.29|21.23|0.91|1.58|0.71|1.13|1.92|2.26|0.71|1.01|1.78|2.29|1.42|0.98|6.54|5.02|2.59|4|2.72|2.7|1.16|1.51|0|0|70803353|61786000|728111000|5167137900|0|0|0||0|6500
2022-03-19 13:27:01|russ2000_0207|TPH|41|202112|202112|37|201212|202203|13|5.65|1.12|0.79|0.85|0.66|1.31|1.01|0.68|0.55|1.97|9|0|0|4.99|12.85|4.03|3|10.07|3.12|1.56|1.6|0|0|238591000|681528000|73727000|3131418200|2532787950|2394788550|32346711|23.1|18.04|1390
2022-03-19 13:27:03|russ2000_0211|LFUS|120|202112|202112|117|199212|202203|51.81|22.68|2.21|3.14|2.12|3.1|3.09|3.37|0.41|0.34|1.33|0.87|0.98|0.8|9.11|11.83|2.99|4|5.17|0.98|0.98|0.95|0|0|156331966|478501000|467505000|6535603800|6376172769|6461382640|27137764|258.29|-2.78|17000
2022-03-19 13:27:06|russ2000_0212|SBGI|112|202112|202112|104|199512|202112|47.99|13.57|3.73|2.21|1.5|0.34|3.88|0.93|1.02|-6.97|-0.1|7.46|5.71|3.08|0.36|-3.74|2.68|2|5.16|7.5|1.52|-0.37|0|0|220800872|816000000|1019000000|13565995400|2017267440|2069889600|26488422|27.6|-23.1|11500
2022-03-19 13:27:10|russ2000_0214|VLY|151|202112|202112|129|198912|202203|18.26|11.96|7.44|4.27|5.3|4.06|2.7|1.17|1.41|0.39|3.08|9.99|3.5|3.26|8.18|6.45|0|0|3.8|1.35|0.65|0.01|10076515077|35632412000|653743485|2057041000|585423000|5825693600|5693615221|5600489440|35158170|13.51|-4.66|3370
2022-03-19 13:27:14|russ2000_0215|AMBA|44|202112|202112|23|201209|201806|70.93|212.83|6.29|14.73|7.57|16.1|5.18|9.32|0|0|0.38|0.03|0|0|8.85|-5.19|6.1|4|14.49|3.24|1.36|0.1|0|0|292495780|171043000|21261000|4475123300|0|0|0||0|786
2022-03-19 13:27:15|russ2000_0216|HAE|127|202112|202112|120|199203|202203|61.29|133.21|2.73|3.64|2.72|3.08|3.54|4.01|0.3|1.06|1.57|4.15|0|0|8.33|1.63|3.13|4|3.42|2.39|0.68|-1.1|0|0|113806789|236877000|238841000|3467977400|2927638080|2940984320|37432839|57.28|-49.55|2708
2022-03-19 13:27:19|russ2000_0217|AEL|88|202112|202112|73|200312|202203|12.48|8.76|-7.94|-12.7|0.82|0.93|0.88|0.61|0.8|0.09|-2.07|3.49|0.86|0.86|5.66|6.94|0|0|8.49|0.61|1.58|0.96|0|0|22442275764|55814925000|3362000|-51386495300|3677411625|3711179250|23100147|39.75|28.93|900
2022-03-19 13:27:22|russ2000_0218|EXAS|84|202112|202112|-160|202212|198200|0|0|177.23|7.25|213.18|6.49|7.88|3.44|0.27|0.64|-8.02|-2.76|0|0|-110.06|-10.92|2.74|3|10.23|6.55|1.51|0.61|0|0|315937212|1030476000|754473000|12812085900|11632691218|11551236840|124723574|66.98|-47.69|6500
2022-03-19 13:27:24|russ2000_0219|VAC|41|202109|202109|38|201206|202112|112.47|143.92|1.89|2.74|1.33|1.76|1.93|2.22|0.97|1.48|2.26|1.78|1.53|1.08|2.11|0.66|3.81|2|5.47|4.86|1.73|0.24|0|0|278479405|342000000|1136000000|10676870200|6604870167|7216020000|62012274|156.87|-13.86|20300
2022-03-19 13:27:27|russ2000_0220|CHE|152|202112|202112|97|199712|202203|22.87|29.05|1.65|3.51|1.59|3.65|4.06|11.79|0.5|0.3|4.41|7.29|1.37|0.29|12.04|31.31|3.45|5|5.21|1.34|0.77|0.81|0|0|32239905|32895000|318728000|7502514400|7313090000|7602671200|26865354|490.4|8.45|14137
2022-03-19 13:27:30|russ2000_0222|CRUS|139|202112|202112|128|199003|202203|31.99|19.48|1.99|2.9|2.35|3.14|3.26|3.07|-0.35|0.05|2.45|2.87|0|0|6.71|17.66|3.38|5|6.29|1.63|1.64|-0.44|0|0|176132611|198840000|330240000|4599723400|4795497420|4945026870|40793505|83.77|7.41|1481
2022-03-19 13:27:34|russ2000_0223|SLCA|48|202112|202112|28|201112|201812|40.23|6.78|2.69|2.01|2.07|1.11|3.11|2.04|1.35|2|11.14|22.24|2.4|2.95|2.76|-1.82|3.3|2|15.27|5.5|2.41|0.69|0|0|234953156|239425000|1300887000|2214573000|1232798762|1225661570|33247149|16.43|27.46|1863
2022-03-19 13:27:36|russ2000_0224|MLI|128|202112|202112|123|199106|202203|18.16|7.34|0.75|0.91|0.8|0.91|1.93|2.84|0.37|0|5.75|3.06|1.18|1.06|10.21|37.61|2.5|5|1.67|0.85|1.34|2.13|0|0|170642096|87924000|409072000|3418426000|3469272800|3445476650|24265413|60.55|41.37|5337
2022-03-19 13:27:40|russ2000_0225|OMI|151|202112|202112|125|199012|202203|27.12|15.71|0.26|0.45|0.19|0.36|2.25|3.77|0.81|1.01|1.5|1.1|2.08|0.02|6.02|12.24|3.28|5|7.78|7.64|0.57|1.02|0|0|57843933|55712000|511241000|4430836700|3532527390|3546670050|40391804|46.83|24.09|17300
2022-03-19 13:27:43|russ2000_0226|AXE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:27:43|russ2000_0227|LOPE|64|202112|202112|54|200809|202203|26.96|16.25|3.7|3.18|3.75|4.79|5.56|3.3|0.12|0.06|1.6|25.58|0|0|23.95|17.2|5.94|4|4.88|2.84|0.79|0.92|0|0|130314877|600941000|193772000|2848358000|3683176080|3868496800|44907399|97.64|-11.24|4955
2022-03-19 13:27:46|russ2000_0229|TTWO|99|202109|202109|94|199806|202112|66|33.56|1.91|4.39|2.12|5.18|3.7|4.77|0.38|0.01|-0.82|0.88|0|0|4.47|15.24|3.58|4|13.23|6.99|1.09|1.05|0|0|615218908|2465754000|448448000|15004796200|17470550194|17666089960|324922961|151.37|-9.48|6495
2022-03-19 13:27:49|russ2000_0231|HPP|53|202112|202112|30|201409|202203|335.66|671.5|11.2|9.78|5.69|4.56|1.39|1.22|0.79|1.05|-9.63|0.47|2.88|3.72|0.26|0.13|1.67|1|2.21|3.88|0.78|0.36|0|0|118004020|225876000|345510000|8773150800|4059204070|4121492410|32668321|26.86|-4.21|560
2022-03-19 13:27:51|russ2000_0232|MBFI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:27:51|russ2000_0233|GPI|100|202112|202112|97|199712|202203|13.82|6.59|0.35|0.35|0.16|0.26|1.48|1.76|1.9|0.86|4.12|21.63|1.34|0.7|4.56|14.78|3.95|5|9.63|9.3|1.57|-1.11|0|0|48718701|296900000|1862500000|4726974100|3398747304|3443112000|49108645|197.88|19.3|13711
2022-03-19 13:27:54|russ2000_0234|MPWR|80|202112|202112|66|200509|202203|66.51|92.86|6.76|17.49|7.48|18.63|6.68|17.57|0|0|1.89|0.63|0.87|0.51|10.25|22.07|5.07|5|4.22|2.09|1.27|0.39|0|0|231809251|725082000|362962000|21128566900|21734769280|22667011200|253709498|469.88|39.95|2700
2022-03-19 13:27:57|russ2000_0235|IBKC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:27:57|russ2000_0236|PNM|152|202112|202112|124|199103|202203|59.42|20.32|2.45|4.38|1.14|2.23|1.22|1.83|1.29|1.73|0.32|1.66|4.39|2.88|2.95|3.46|1.89|2|2.73|4.33|0.58|0.03|0|0|44979500|1104000|6857849000|7787012900|3959563937|3972992380|30496211|46.13|-5.22|1600
2022-03-19 13:28:02|russ2000_0237|DOOR|40|202112|202112|24|201603|202203|285.89|26.76|1.18|1.06|0.95|0.96|2.84|3.29|0.9|1.26|3.85|3.54|0|0|3.77|6.11|4.43|4|3.05|1.12|1.48|2.24|0|0|150223486|381395000|803242000|2761717500|2265852492|2437075908|15363918|101.16|-12.79|10300
2022-03-19 13:28:04|russ2000_0238|SAIC|45|202109|202109|34|201306|202112|22.9|16.66|0.89|0.98|0.82|0.67|5.85|2.94|1.81|1.56|3.87|5.52|1.87|1.76|8.64|7.19|3.28|3|2.72|3.01|1.36|0.3|0|0|324357143|148000000|326000000|7199355300|0|0|0||0|26000
2022-03-19 13:28:06|russ2000_0239|CACI|152|202112|202112|127|199006|202203|25.31|16.36|0.76|1.46|0.68|1.17|2|2.43|0.46|0.74|0.33|6.51|0|0|9.69|9.7|2.01|1|4.31|1.04|0.82|0.99|0|0|55026430|124103000|542456000|8897225500|6910855560|6967545480|59734612|295.26|18.75|22000
2022-03-19 13:28:09|russ2000_0240|ALEX|43|202112|202112|40|201203|202203|95.09|48.41|5.81|5.77|4.51|4.54|1.47|1.62|0.55|0.5|10.95|5.28|1.77|2.99|1.83|2.07|1.58|1|1.99|1.07|0.95|0.57|0|0|20655000|70000000|103600000|2186679100|1719700000|1722072000|7046482|23.72|33.56|611
2022-03-19 13:28:13|russ2000_0241|UMBF|152|202112|202112|129|198912|202203|23.83|13.79|-1.25|-13.47|3.02|4.07|1.48|1.54|0.1|0.09|2.83|1.46|1.8|1.43|8.26|10.58|0|0|2.43|0.99|0.68|0.14|9247828523|35599927000|3174682731|21232241000|270933000|-16115157000|4843080000|4897830000|22764017|100|3.04|3529
2022-03-19 13:28:17|russ2000_0242|ASGN|124|202112|202112|118|199209|202203|49.9|15.29|1.37|1.59|1.35|1.52|4.01|3.25|0.62|0.55|-0.96|2.83|0|0|8.15|14.83|3.83|4|2.22|0.91|1.72|0.72|0|0|52295829|529600000|112100000|6564720000|6083910000|6213105000|26301491|117.45|16.89|3900
2022-03-19 13:28:21|russ2000_0244|HZNP|52|202112|202112|25|201512|202203|64.46|48.43|9.51|7.97|5.58|7.8|3.61|5.3|0.78|0.55|-15.05|-1.28|0|0|-47.1|8.25|3.82|4|7.61|1.59|1.41|1.13|0|0|518841041|1606836000|292298000|25714443800|24556672800|25590891600|205042849|108|22.52|1890
2022-03-19 13:28:23|russ2000_0245|MINI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:28:23|russ2000_0246|AVA|152|202112|202112|129|198912|202203|22.4|20.9|2.27|3.88|1.25|2.13|1.35|1.45|1.11|1.15|1.77|-0.44|5.06|3.91|3.75|3.32|2.55|2|3.16|1.97|0.5|1.24|0|0|70751571|22168000|5359378000|5588755900|3123725775|3109592060|20211322|43.69|-3.06|1200
2022-03-19 13:28:27|russ2000_0247|MNRO|123|202112|202112|110|199409|202203|24.69|22.82|1.51|1.23|1.37|1.11|2.58|1.87|0.45|0.25|1.81|2.42|1.08|2.34|9.11|6.83|3.44|4|6.59|9.74|0.62|0.81|0|0|9184357|9514000|810786000|1647785100|1462261422|1484501040|16404319|43.59|-33.39|7800
2022-03-19 13:28:30|russ2000_0248|MTDR|48|202112|202112|41|201112|202203|20.25|10.76|5.83|4.77|4.08|3.79|2.26|3.27|0.62|0.8|0|0|0|0|-4.48|17.16|2.37|3|10.78|8.8|1.9|-1.76|0|0|40647080|48135000|3856685000|7933516100|6223669062|6352409280|103969078|52.81|134.5|286
2022-03-19 13:28:32|russ2000_0249|LXP|116|202112|202112|113|199312|202203|40.9|11.85|11.16|16.78|5.26|13.1|1.45|2.03|1.42|0.6|3.92|0.86|8.16|2.83|2.67|11.28|1.24|1|3.46|9.48|0.74|1.46|0|0|102207677|190926000|27966000|5772541900|4437892228|4906790376|42891681|15.64|38.16|63
2022-03-19 13:28:36|russ2000_0250|NUVA|74|202112|202112|48|200909|202109|272.35|3109|4.27|3.02|3.89|2.45|4.93|3.52|0.8|1.11|-1.64|3.86|0|0|-4.72|-3.5|5.06|4|9.25|7.02|1|0.85|0|0|221507986|246091000|406651000|3434424400|2795526000|2793906000|33891669|54|-19.68|2900
2022-03-19 13:28:38|russ2000_0251|OLED|108|202112|202112|40|201203|202203|99.56|43.02|78.15|13.35|76.24|14.21|8.91|7.32|0.06|0.08|0.26|0.47|0.29|0.54|-28.25|18.45|3.56|4|9.39|2.35|1.92|2.29|0|0|200582182|663187000|159446000|7390612100|7921588821|7870887650|76985170|166.07|-26.84|417
2022-03-19 13:28:41|russ2000_0252|EFII|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:28:42|russ2000_0253|RXN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:28:42|russ2000_0254|FIVE|43|202109|202109|34|201306|202112|51.93|34.89|3.71|3.25|3.65|3.38|14.58|8.82|-0.04|0.17|-0.33|-0.01|0|0|25.98|28.55|6.97|7|11.12|3.87|1.07|2.38|0|0|144400800|311316000|1879951000|8409597800|0|0|0||0|19000
2022-03-19 13:28:43|russ2000_0255|MDP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:28:44|russ2000_0257|NVAX|104|202112|202112|3|199703|199712|157.82|102.5|113.02|4.44|113.82|5.34|9.12|25.38|-0.62|-0.92|-12.94|-5.21|0|0|-55.5|-210.84|1.23|2|7.57|11.77|1.21|-3.64|0|0|154862087|1515116000|228696000|5086432900|6241730760|6228793200|360793316|82.3|-62.12|1541
2022-03-19 13:28:48|russ2000_0258|MGLN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:28:48|russ2000_0259|MOH|76|202112|202112|73|200312|202203|37.96|30.52|0.23|0.53|0.41|0.72|2.99|7.62|0.56|0.83|-1.88|0.59|0|0|9.03|14.67|4.18|4|7.39|1.34|1|1.09|0|0|2365598720|7640000000|396000000|14584640000|19914300000|20223315000|329629059|343.35|49.2|14000
2022-03-19 13:28:51|russ2000_0260|SANM|124|202112|202112|116|199303|202203|326676.44|10.06|0.78|0.35|0.79|0.42|10.11|1.42|4.18|0.17|2.06|4.56|0|0|2.65|13.08|1.89|2|4.69|1.27|1.81|0.81|0|0|579169145|627717000|525159000|2363752600|2665559610|2777812020|17420507|41.94|0.65|35000
2022-03-19 13:28:54|russ2000_0261|IVR|52|202112|202112|48|200912|202112|14.1|3.97|7.52|9.05|9.37|5.56|0.95|0.75|0.86|0.64|-1.87|-34.35|16.53|16.36|1.48|-6.36|0|0|5.05|6.46|0.79|-0.5|0|0|2043282673|357134000|0|796558600|725724560|700550180|13878552|2.2|-43.44|
2022-03-19 13:28:57|russ2000_0263|ENTG|89|202109|202109|86|200006|202112|63.53|44.95|2.61|8.18|2.71|8.01|3.06|10.66|0.4|0.55|1.57|0.75|0.51|0.25|3.51|16.2|3.8|4|3.63|4.06|2.29|0.52|0|0|261359988|402565000|720661000|18807574300|18273112280|18422919520|181359382|134.84|32.7|6850
2022-03-19 13:29:00|russ2000_0264|GBCI|151|202112|202112|122|199109|202203|17.76|18.24|4.49|-4.48|4.4|6.64|1.99|1.85|1.57|0.06|-0.45|2.42|2.63|2.39|5.8|10.65|0|0|4.36|1.4|0.85|0.2|3958094677|21337249000|1138949516|9608535000|372597000|-3557545200|5874185625|5883998268|20347802|53.07|-14.65|3559
2022-03-19 13:29:04|russ2000_0265|HI|61|202112|202112|56|200803|202203|21.46|15.61|1.74|1.44|1.42|1.2|3.26|2.74|0.89|0.98|2|7.43|2.81|1.87|11.8|8.95|4.7|3|2.29|1.36|1.21|1.39|0|0|113348276|447400000|416000000|4163652400|3365736000|3407460000|15124136|46.36|-9.65|10500
2022-03-19 13:29:06|russ2000_0266|PZZA|120|202112|202112|112|199306|202106|149.19|54.25|1.39|2.01|1.33|1.77|17.89|284.18|-0.21|-2.56|5.65|1.82|1.23|1.23|21.5|56.41|4.2|5|9.54|4.09|0.73|-0.1|0|0|24248635|70610000|421019000|4151890900|3698188070|3873195210|56448136|103.31|19.36|14000
2022-03-19 13:29:09|russ2000_0268|IDCC|152|202112|202112|108|199503|202203|70.66|37.41|14.45|3.55|15.05|4.84|12.92|2.71|0.18|0.57|5.97|2.78|1.65|2.13|-0.61|4.78|2.7|2|8.05|4.58|1.87|0.33|0|0|338854448|941627000|31228000|1509732500|2020870650|2054256600|9677549|65.85|1.54|510
2022-03-19 13:29:13|russ2000_0269|KNX|112|202112|202112|45|201012|202203|22.62|12.64|1.97|1.73|1.84|1.57|2.5|1.43|0.15|0.2|2.94|-1.13|0.98|0.75|13.87|10.66|2.88|2|6.56|3.23|1.65|1.02|0|0|42155019|261001000|3702904000|10375155400|9316457400|9397958160|90868851|56.13|22.45|27900
2022-03-19 13:29:16|russ2000_0270|EGP|152|202109|202109|149|198409|202112|32.72|50.46|9.55|23.32|6.68|19.36|2.23|5.16|1.11|0.93|0.21|-1.84|6.63|1.82|3.95|5.76|2.18|2|2.49|2.2|0.74|2.06|0|0|8906164|4393000|1984000|9550877200|8097257220|8050851900|46034601|196.3|36.91|82
2022-03-19 13:29:19|russ2000_0271|MDCO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:29:19|russ2000_0272|ENV|52|202112|202112|44|201103|202203|208.88|317.96|3.96|3.88|3.71|3.62|5.11|4.37|0.59|0.89|0|0|0|0|0.58|0.75|6.36|4|4.33|3.68|1.13|0.94|0|0|119121020|429279000|140929000|4605327300|4181261461|4248368475|37501697|76.31|7.54|4375
2022-03-19 13:29:22|russ2000_0273|SCOR|68|202112|202112|14|200706|201012|132.44|1104|3.29|0.67|3.1|0.61|3.71|1.13|0.28|0.07|-1.33|5.85|0|0|-9.79|-19.19|4.94|4|4.59|6.38|1.05|-0.64|0|0|57811828|21854000|65637000|245565300|251332294|231720228|676717|2.78|-22.13|1355
2022-03-19 13:29:24|russ2000_0274|NYT|152|202112|202112|129|198912|202203|68.61|34.89|1.73|3.32|1.64|3.65|3.3|4.9|0.64|0.22|4.35|0.74|1.93|0.62|7.08|15.46|3.2|5|5.79|5.7|1.09|1.05|0|0|237232294|661048000|574952000|6881639800|7556400327|7591206560|65730726|45.01|-7.42|5000
2022-03-19 13:29:28|russ2000_0275|SAFM|145|202112|202112|125|199009|202112|27.26|9.17|0.62|0.79|0.59|0.84|1.9|2.28|0.36|0.04|2.02|2.42|1.49|0.93|10.68|37.11|2.5|5|8.58|4.59|0.78|0.75|0|0|62766368|685823000|1231624000|3733327800|0|0|0||0|17662
2022-03-19 13:29:32|russ2000_0276|FELE|128|202112|202112|125|199012|202203|19.99|26.27|1.57|2.48|1.54|2.41|3.61|4.19|0.32|0.2|2.4|0.55|1.32|0.84|14.79|14.54|3.05|5|2.39|1.03|0.8|1.03|0|0|49015953|40536000|259033000|4118697300|3968718540|4012860000|14403003|85.38|7.09|6400
2022-03-19 13:29:36|russ2000_0277|IRWD|53|202112|202112|9|201912|202203|19.68|3.87|16.57|4.41|16.02|4.96|50.2|3.28|4.45|0.75|-10.23|-10.39|0|0|-46.11|64.74|5.25|5|10.24|10.51|1.62|0.94|0|0|265836860|620129000|22925000|1822744800|2023835885|2071866180|35332549|12.49|11.32|219
2022-03-19 13:29:38|russ2000_0280|CMC|153|202112|202112|130|198906|202112|40.26|7.76|0.38|0.68|0.32|0.6|1.41|1.63|0.67|0.51|2.27|0.06|2.04|1.35|6.97|25.63|2.18|6|2.67|2.19|1.35|0.97|0|0|167756255|846587000|1649264000|5310620900|0|0|0||0|11089
2022-03-19 13:29:42|russ2000_0282|KW|58|202112|202112|55|200806|202203|198.6|10.44|13.91|18.61|6.2|7.16|53.9|2.17|2.71|3.06|-13.76|4.48|3|3.87|0.64|4.73|1.55|1|2.29|1.08|1.1|1.35|0|0|307331962|524800000|27600000|8441327700|3211604040|3232032240|13464565|23.28|12.19|220
2022-03-19 13:29:45|russ2000_0283|HOMB|72|202112|202112|63|200606|202203|22.92|11.98|4.55|-3.13|5.42|5.48|1.84|1.38|0.68|0.28|0.53|3.43|1.54|2.52|6.18|9.22|0|0|3.8|2.27|1.07|-0.19|5783666985|14260570000|1370889606|6770122000|275760000|-2188542300|3806008725|3819556500|15865078|23.25|-16.55|1992
2022-03-19 13:29:47|russ2000_0284|PTLA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:29:47|russ2000_0285|MTH|132|202112|202112|129|198912|202203|13.14|4.99|2.97|0.8|1.3|0.72|1.35|1.18|1.77|0.38|36.92|0.72|13.77|0.43|6.02|19.57|2.54|4|6.78|2.65|1.44|2.14|0|0|179005733|618335000|37340000|4134761900|3616546500|3666815100|45563491|96.3|11.1|1570
2022-03-19 13:29:51|russ2000_0286|SBRA|44|202112|202112|38|201112|202106|54.53|27.56|11.82|9.66|6.12|5.38|1.64|0.95|1.16|0.71|-3.74|-0.85|7.73|8.6|2.67|-1.95|2.24|1|4.55|2.66|1.21|0.8|0|0|59371318|111996000|733054000|5503592600|3214061865|3175165080|38806369|13.95|-23.06|42
2022-03-19 13:29:52|russ2000_0288|FFIN|116|202112|202112|113|199312|202203|22.02|29.01|2.42|-1.01|6.46|13.21|2.5|3.74|0.26|0.01|2.22|1.17|2.5|1.3|12.48|13.26|0|0|6.05|4.71|0.72|0.87|3244938799|10566488000|1270075361|7101767000|149764000|-502299200|6531786576|6595921115|19665591|46.13|-6.81|1500
2022-03-19 13:29:56|russ2000_0290|GBX|111|202109|202109|108|199412|202112|24.12|28.06|0.75|1.35|0.44|0.75|1.57|1.12|1.56|1.14|0.39|0.3|2.31|2.53|4.12|2.03|2.01|2|9.65|9.46|1.38|0.46|0|0|144837218|410800000|1547200000|2558500400|0|0|0||0|10300
2022-03-19 13:29:59|russ2000_0293|SFLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:30:00|russ2000_0296|UNF|152|202109|202109|146|198506|202112|107.01|24.13|1.15|1.58|1.08|1.86|1.79|1.8|0.34|0|0.65|0.76|0.51|0.58|8.82|7.78|3.01|6|1.15|0.66|0.71|0.63|0|0|97525384|478061000|667844000|2938682800|0|0|0||0|14000
2022-03-19 13:30:09|russ2000_0297|THRM|116|202112|202112|71|200406|202203|57.07|26.92|5.38|2.23|4.85|2.42|6.37|3.81|0.31|0.06|-11.34|1.93|0|0|-35.12|13.22|3.25|4|3.78|1.63|1.23|-0.09|0|0|44651922|190606000|179657000|2336974500|2487828034|2530397010|17065715|75.37|-3.32|10474
2022-03-19 13:30:13|russ2000_0298|MKSI|92|202112|202112|89|199912|202203|33.01|15.68|2.11|2.85|2.41|2.93|2.27|2.99|0.15|0.28|1.48|1.29|1.38|0.57|7.44|16.06|3.42|4|3.57|2.97|1.84|-0.04|0|0|383517533|1042700000|509600000|8393245300|8616375000|8647425000|83155243|155.25|-9.6|6400
2022-03-19 13:30:18|russ2000_0299|NXST|76|202112|202112|43|201106|202203|36.96|9.93|3.47|3.22|1.26|1.79|58.41|2.72|14.81|2.6|-2.6|12.27|1.69|1.59|1.84|8.17|3.85|3|5.76|4.55|1.98|0.01|0|0|77404811|190868000|1512470000|14975191500|7697442564|8057145320|79448001|188.86|20.88|12473
2022-03-19 13:30:22|russ2000_0300|AIT|152|202112|202112|127|199006|202203|29.93|17.74|0.55|1.28|0.49|1.14|1.93|3.84|0.5|0.71|3.43|3.32|2.26|1.3|8.67|12.76|3.79|5|2.1|0.92|0.79|1.1|0|0|57061126|154843000|203109000|4488783400|3921821470|3990052780|15837194|101.99|11.04|6007
2022-03-19 13:30:28|russ2000_0301|ROLL|71|202112|202112|67|200506|202203|29.17|97.73|3.62|9.91|3.43|7.13|3.22|2.5|-0.71|0.77|0|0|0|0|10.13|2.83|3.73|2|3.27|2.45|-25433.21|1.74|0|0|84827206|255503000|438980000|7376491700|5841392270|5789522550|32582451|202.3|1.29|3885
2022-03-19 13:30:31|russ2000_0302|CFFN|91|202112|202112|88|200003|202203|33.16|19.21|22.85|5.45|11.15|7.45|31.2|1.27|2.34|1.3|5.31|11.09|3.75|3.05|1.74|2.77|0|0|2.05|2.81|0.47|0.35|4566187011|6648004000|598677067|2026128000|97718000|1103933900|1546708792|1510884780|7381768|11.14|-18.63|750
2022-03-19 13:30:34|russ2000_0305|ABM|153|202112|202112|125|199009|202112|28.36|21.73|0.35|0.56|0.31|0.43|1.8|1.7|0.31|0.61|1.26|0.29|2.4|1.84|8.79|5.37|1.65|4|2.7|2.27|0.73|0.5|0|0|44054940|46600000|235100000|3768402800|0|0|0||0|124000
2022-03-19 13:30:39|russ2000_0306|MATX|152|202112|202112|39|201206|202203|17.53|5.57|1.06|1.34|0.8|1.32|2.97|2.95|0.73|0.37|2.29|7.6|2.35|0.94|8.28|48.83|1.85|5|2.47|3.52|1.17|0.25|0|0|38262426|282400000|2312900000|5252881200|4935170000|5019429000|63459048|120.37|62.82|4259
2022-03-19 13:30:41|russ2000_0307|LANC|152|202112|202112|127|199006|202203|20.36|33.7|1.51|2.63|1.53|2.7|3.42|4.89|0.28|0.04|4.26|2.15|2.18|2.02|18.6|14.9|3.28|4|2.49|2.22|0.76|1.16|0|0|81021289|114011000|443646000|4117567800|4231425120|4220667520|14480068|153.68|-15.68|3200
2022-03-19 13:30:45|russ2000_0308|PRLB|48|202112|202112|41|201112|202203|48.47|45.19|7.24|2.89|7.39|3.08|5.82|1.8|-0.01|0.01|-0.57|1.95|0|0|16.5|4.23|6.14|3|11.24|6.25|1.14|-0.95|0|0|88704956|77509000|287822000|1412021000|1489475757|1494291381|14412703|54.23|-55.14|2663
2022-03-19 13:30:47|russ2000_0309|BLMN|44|202112|202112|39|201206|202203|23.15|10.91|0.78|0.65|0.53|0.57|39.83|9.01|23.03|3.66|12.25|9.5|2.13|0.64|5.76|21.09|6.74|5|6.61|18.11|0.93|1.29|0|0|153042268|87585000|1972885000|2662243500|1946603568|2246037420|44284473|21.81|-21.29|82000
2022-03-19 13:30:49|russ2000_0310|WAGE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:30:49|russ2000_0311|HLX|108|202112|202112|97|199706|202109|34.61|48.88|2.73|1.12|3.36|1.03|2|0.43|0.57|0.19|-7.53|-44.35|0|0|5.34|-3.05|1.2|1|4.59|4.39|1.99|-0.36|0|0|233747500|253515000|1761835000|756605700|702726600|698290500|10331982|4.65|-13.25|1327
2022-03-19 13:30:53|russ2000_0312|CHSP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:30:53|russ2000_0313|CATM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:30:53|russ2000_0314|SJI|152|202112|202112|129|198912|202203|20.15|37.79|2.33|3.8|1.14|1.87|1.93|2.01|1.37|1.8|-2.04|-11.36|4.79|3.6|4.67|1.67|1.77|1|2.87|4.39|0.48|1.1|0|0|11124143|28754000|4912322000|7562693400|3990750405|3834695520|71268057|34.01|58.11|1173
2022-03-19 13:30:58|russ2000_0315|SMTC|144|202112|202112|120|199112|202112|64.95|47.69|3.37|6.01|3.77|6.29|3.53|6.18|0.42|0.23|1.78|2.9|0|0|10.18|14.13|3.1|7|4.54|1.89|1.73|0.81|0|0|178274564|279601000|134940000|4449676500|0|0|0||0|1439
2022-03-19 13:31:03|russ2000_0316|BCPC|144|202112|202112|129|198912|202203|27.92|47.53|2.64|5.65|2.61|5.73|3.82|5.15|0.31|0.12|0.34|1.34|0.43|0.46|14.32|9.67|2.68|3|2|1.23|0.64|0.5|0|0|40792552|103239000|246805000|4517989500|4526665440|4589447000|18473009|140.2|9.38|1317
2022-03-19 13:31:07|russ2000_0317|SNCR|72|202112|202112|16|201303|201703|86.24|224.27|2.97|1.24|2.45|0.42|2.74|1.78|0.42|0.81|1.51|-62.48|0|0|1.09|-7.62|4.33|5|8.44|3.64|0.68|0.03|0|0|113343818|31504000|33378000|348103600|161498598|157288500|1427476|1.83|-57.64|1536
2022-03-19 13:31:09|russ2000_0318|NEOG|136|202109|202109|113|199309|202112|42.84|66.49|3.98|6.8|4.29|7.59|3.64|4.4|0.03|0.15|-1.28|0.07|0|0|10.3|6.88|3.66|5|2.4|4.17|1.05|1.35|0|0|69637060|389249000|103034000|3419854900|3809609405|3822112700|14010101|35.35|-14.82|1841
2022-03-19 13:31:13|russ2000_0319|PTCT|40|202112|202112|-160|202212|198200|0|0|14.57|4.37|16.62|4.95|58.27|1875.87|10.36|300.02|-8.89|-0.91|0|0|-46.36|-84.24|5.57|3|10.46|9.68|1.69|0.79|0|0|394496424|773376000|130006000|2355560500|2677305960|2671401600|21704679|37.8|-31.9|1177
2022-03-19 13:31:15|russ2000_0321|WRE|152|202112|202112|149|198412|202203|34.18|130.68|10.94|12.34|8.1|10.59|2.74|1.66|1.09|0.38|1.37|7.08|5.23|3.79|7.06|0.78|1.82|1|3.28|3.19|0.71|0.36|0|0|24846766|233600000|1913630000|2445529700|2141860630|2105708150|15125535|24.83|1.64|53
2022-03-19 13:31:18|russ2000_0322|LCI|90|202112|202112|78|200006|201912|44.44|121.43|2.83|1.33|2.46|0.08|5.81|1.58|1.01|-4.78|-0.36|20.22|0|0|7.44|-46.95|3.17|2|11.89|15.83|1.65|0.14|0|0|71780563|98635000|153331000|541932100|34967959|34845184|541049|0.8634|-86.4|810
2022-03-19 13:31:22|russ2000_0323|TREX|92|202112|202112|89|199912|202203|131.05|44.4|3.78|7.58|3.66|7.77|7.83|12.7|0.61|0.08|0.48|0.53|0|0|15.37|30.18|4.28|5|13.03|5.4|1.68|0.49|0|0|23958506|141053000|494936000|9069887500|9254460834|9302755167|105677179|80.37|-11.41|2074
2022-03-19 13:31:25|russ2000_0324|KMPR|136|202112|202112|127|199003|202112|21.45|50.34|0.54|-0.67|1.06|0.61|1.14|0.86|0.23|0.28|6.84|6.7|3.67|2.29|7.24|-2.23|0|0|1.13|1.01|1.05|0.79|683832394|172700000|3064790698|8419200000|0|-3849836100|3447247398|3445260827|20892074|54.13|-34.04|10300
2022-03-19 13:31:29|russ2000_0325|ROSE|2|202109||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11|0.11|0|0|0|0|0|0|0|193643300|193479814|193480811|373228|9.97|0|
2022-03-19 13:31:30|russ2000_0326|MEI|153|202112|202112|123|199103|202112|21.31|15.55|1.12|1.49|1.22|1.43|2.07|1.84|0.14|0.24|2.67|6.96|1.47|1.2|10.93|10.19|2.51|3|1.66|2.1|1.03|1.21|0|0|86391959|153100000|218600000|1747836300|0|0|0||0|7200
2022-03-19 13:31:34|russ2000_0327|MLHR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:31:34|russ2000_0328|DIN|128|202112|202112|121|199112|202203|21.71|13.89|2.55|2.53|1.61|1.48|4.23|3.08|2.6|-5.27|2.11|4.49|3.92|1.09|4.98|9.45|1.96|3|7.68|3.97|1.22|0.87|0|0|66920847|361412000|514828000|2262796500|1352172042|1338157080|27820248|78.78|-8.96|3521
2022-03-19 13:31:38|russ2000_0329|GCO|151|202112|202112|140|198612|202112|20.74|8.03|0.49|0.26|0.44|0.39|2|1.56|0.78|0.03|0|0|0|0|5.96|18.78|4.19|6|7.23|7.5|1.82|0.72|0|0|52130046|320525000|760097000|634835200|0|0|0||0|19000
2022-03-19 13:31:42|russ2000_0330|LGND|112|202112|202112|60|200703|202203|93.87|33.52|16.61|6.73|16.36|6.97|23.59|2.3|0.84|0.39|3.95|1.04|0|0|-31.33|5.08|2.69|2|13.25|9.63|1.66|-2.75|0|0|167409577|341108000|37053000|1866100200|1876897980|1950330620|19836828|111.94|-27.73|154
2022-03-19 13:31:45|russ2000_0332|XON|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:31:45|russ2000_0333|EVER|20|202112|202112|-160|202212|198200|0|0|2.37|1.05|2.38|1.06|150.97|5.55|9.57|-0.08|-11.53|-11.15|0|0|-35.06|-24.3|8.73|6|5.46|2.87|0.91|-1.72|0|0|36597765|34851000|13087000|437551600|456179621|452924970|5324123|15.23|-60.1|674
2022-03-19 13:31:47|russ2000_0335|CVBF|152|202112|202112|129|198912|202203|23.65|14.57|5.17|-3.66|6.35|6.7|3.76|1.56|1.31|0|2.31|3.88|2.13|3.15|9.53|10.32|0|0|4.44|2.31|0.73|0.34|3670074538|12976442000|962276662|4942470000|68370000|-1693050200|3100834880|3093490400|24187292|22.88|-3.78|1015
2022-03-19 13:31:50|russ2000_0336|COHR|152|202112|202112|114|199109|202003|60.09|105.57|1.46|4.29|1.62|4.25|2.05|7.34|0.21|0.47|0|0|0|0|4.84|-5.85|2.87|4|3.4|11.34|1.33|-0.54|0|0|201194733|392552000|379184000|6624550300|6591822684|6633188610|67964740|266.19|2.1|5085
2022-03-19 13:31:55|russ2000_0337|BGCP|89|202112|202112|79|200206|202203|56.85|13.88|2.21|1|2.71|1.22|3.38|2.71|1.21|1.7|7.41|25.66|7.79|0.87|1.36|6.24|5.25|5|2.33|1.91|1.78|1.27|0|0|403006156|610691000|326364000|2170044400|1662114060|3681545980|10125330|4.58|-0.43|3920
2022-03-19 13:31:58|russ2000_0339|VGR|138|202112|202112|113|199312|202203|30.32|7.87|1.61|2.28|1.19|1.4|37.51|99.98|-0.79|-1.66|7.22|7.06|7.39|7.16|498.93|29.63|3.2|4|6.35|1.47|0.78|0.03|0|0|257336270|340098000|47855000|2777279800|1719726498|1703863981|9902677|11.17|-21.89|500
2022-03-19 13:32:03|russ2000_0340|COLB|120|202112|202112|117|199212|202203|18.38|12.13|1.74|-6.52|3.5|3.97|1.54|1.03|0.55|0.01|0.06|4.62|2.09|3.43|5.9|8.41|0|0|3.13|6.16|1.03|-0.73|3939784650|18010115000|1052359308|6735713000|172144000|-4051096700|2656027130|2639653410|28496239|33.83|-29.42|2260
2022-03-19 13:32:06|russ2000_0342|ONB|152|202112|202112|129|198912|202203|19.32|10.31|3.71|-1.18|3.61|3.52|1.78|1.69|1.29|0.72|3.53|4.18|2.93|3.25|5.28|5.37|0|0|3.77|5.57|0.68|-0.03|6800513802|18569195000|1306722824|8204085000|545746000|-954932000|2855730360|2860758600|99846006|17.22|-16.04|2374
2022-03-19 13:32:10|russ2000_0343|SSB|104|202112|202112|101|199612|202203|20.38|12.77|2.4|0.61|3.43|4.44|1.69|1.36|0.34|0.07|0.67|7.79|2.06|2.26|7.75|9.33|0|0|2.71|3.08|0.79|-0.05|5697677683|35054829000|858184436|6017710000|558499000|830312600|6531266624|6016073120|36925271|85.66|-2.59|5134
2022-03-19 13:32:13|russ2000_0344|AXL|92|202112|202112|89|199912|202203|12.23|283.33|0.66|0.69|0.31|0.19|3.63|2.12|1.92|6.78|-3.97|9.38|5.78|4.63|0.97|0.16|2.1|2|9.43|4.14|1.49|-0.25|0|0|231392391|530200000|2119800000|3543962200|969000000|968150000|17494699|8.5|-25.63|18000
2022-03-19 13:32:16|russ2000_0345|COLM|96|202112|202112|93|199812|202203|22.05|17.47|1.54|1.65|1.7|1.99|2.86|3.04|0.12|0|3.03|3.67|1.27|1.15|13.99|18.77|4.62|5|3.61|0.88|1.25|1.2|0|0|308050365|894549000|622016000|5147112200|6102608600|6147279650|49744027|93.65|-11.67|8325
2022-03-19 13:32:19|russ2000_0346|ESRT|45|202112|202112|27|201312|202009|45.95|46.85|6.93|6.81|6.27|4.39|2.79|1.68|7.4|2.31|-0.63|-0.32|2.56|1.42|2.3|-0.17|2.44|1|4.29|7.26|1.13|-0.06|0|0|320393381|423695000|28892000|4250342000|1677467996|2723262980|14426510|9.86|-15.44|693
2022-03-19 13:32:20|russ2000_0347|GMED|44|202112|202112|39|201206|202203|32.29|48.44|5.17|6.88|5.72|7.49|3.9|4.04|0|0|-0.47|-0.87|0|0|14.44|9.13|6.74|5|4.96|0.92|0.62|1.81|0|0|294912951|443447000|221076000|6591482600|7033952880|7218072540|42246127|69.27|15.16|2400
2022-03-19 13:32:22|russ2000_0349|DY|151|202112|202112|108|199412|202112|27.3|58.05|0.72|0.97|0.65|0.83|2.4|3.29|0.67|1.11|0.95|2.07|0|0|5.03|3.02|3.04|3|5.25|2.77|1.47|1.32|0|0|56753837|310757000|355899000|3026065300|0|0|0||0|15024
2022-03-19 13:32:26|russ2000_0350|DF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:32:26|russ2000_0351|PODD|67|202112|202112|13|201812|202203|1045.24|1130.57|14.09|16.82|9.91|16.27|72.38|32.35|7.43|2.29|-4.17|-0.38|0|0|-43.52|0.97|4.97|5|11.05|3.93|1.15|1.1|0|0|240930810|791600000|536500000|18480952500|17988537361|18880258240|166344415|260.03|3.19|2300
2022-03-19 13:32:28|russ2000_0352|PNFP|85|202112|202112|80|200203|202203|26.04|14.46|5.08|0.05|5.29|6.51|1.61|1.46|0.56|0.25|-0.76|2.58|0.99|0.78|4.29|7.97|0|0|5.26|1.52|1.06|0.4|7274477156|31304533000|1399311102|8933228000|288182000|53215800|7438775000|7470709925|39597925|97.75|4.46|2841
2022-03-19 13:32:32|russ2000_0353|CLI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:32:32|russ2000_0356|TRMK|152|202112|202112|125|199012|202203|13.99|13.53|2.29|-6.04|3.58|3.66|1.57|1.12|0.61|0.15|4.26|5.7|3.13|2.91|8.58|7.14|0|0|3.54|2.52|0.65|0.17|6677667352|15087160000|1064864125|5505706000|236521000|-3288744700|1952414329|1970887440|7618758|31.67|-9.82|2692
2022-03-19 13:32:36|russ2000_0357|NTCT|90|202112|202112|88|200003|202203|86.19|42.03|2.36|2.42|2.68|2.68|2.28|1.14|0.24|0.17|1.88|2.28|0|0|4.08|2.34|3.84|3|4.1|3.4|1.63|-0.54|0|0|194368846|553454000|98991000|2123677100|2327074320|2360816480|15947351|31.52|6.24|2421
2022-03-19 13:32:40|russ2000_0358|EVR|63|202112|202112|60|200703|202203|37.15|6.86|1.51|1.46|1.78|1.56|3.51|3.65|0.32|0.29|7.68|16.12|2.36|2.31|10.21|39.46|0|0|6.01|3|1.74|1.43|0|0|420708803|719535000|411918000|4792157800|4462000020|5002275960|69273492|117.72|-15.06|1950
2022-03-19 13:32:42|russ2000_0359|FRGI|44|202112|202112|40|201203|202203|60.07|23.59|1.32|0.48|1.14|0.56|14.48|1.53|1.56|0.01|3.05|6.2|0|0|0.11|5.29|6.62|4|6.66|4.02|0.89|0.29|0|0|13918000|36797000|244011000|199708300|236505320|230876760|619695|9.2|-41.33|4480
2022-03-19 13:32:44|russ2000_0361|SIGI|152|202112|202112|149|198412|202203|29.79|13.22|0.3|-0.37|0.74|1.54|1.23|1.86|0.28|0.17|3.18|2.16|2.97|1.23|8.4|11.93|0|0|1.81|1.05|0.84|1.44|0|0|2422761314|7158294000|82053000|-1269652200|5187895280|5265061520|22349815|86.2|13.57|2440
2022-03-19 13:32:48|russ2000_0362|POWI|103|202112|202112|97|199712|202203|86.58|36.2|4.48|7.41|6.11|8.47|4.36|6.29|0.09|0|2.42|1.91|0.69|0.61|12.44|18.88|3.8|5|5.54|2.78|1.46|0.78|0|0|173694950|530352000|179824000|5208633500|5812160130|5963204700|51454731|97.01|20.81|773
2022-03-19 13:32:51|russ2000_0363|SWC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:32:51|russ2000_0364|KFY|95|202112|202112|87|200003|202112|31|13.72|1.11|1.55|1.32|1.69|2.17|2.64|0.21|0.26|1.84|1.49|1.06|0.68|4.55|16.57|6.32|6|3.32|1.23|1.58|1.35|0|0|273565891|919615000|286016000|3109047600|0|0|0||0|7889
2022-03-19 13:32:54|russ2000_0366|MWA|68|202112|202112|62|200609|202203|194.77|29.07|1.76|2.04|1.33|1.86|2.8|3.03|1.38|0.65|1.64|2.79|1.42|1.69|-0.23|6.49|3.37|4|3.55|1.62|1.53|1.86|0|0|141192308|207300000|313300000|2336997400|2096881276|2124493000|15684172|13.37|-2.83|3400
2022-03-19 13:32:57|russ2000_0367|FWRD|112|202112|202112|109|199412|202203|27.4|27.59|1.95|1.8|1.94|1.74|4.34|4.82|0.29|0.27|3.05|1.93|1.01|0.82|15.68|15.07|3.66|4|3.05|1.86|1.04|1.98|0|0|39774631|37316000|367293000|2985694700|2864356248|2879884150|17418780|106.21|16.06|4327
2022-03-19 13:33:00|russ2000_0369|ELLI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:33:00|russ2000_0370|CSOD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:33:00|russ2000_0371|CCOI|80|202112|202112|45|201012|202203|360.94|63.01|4.37|6.24|3.48|5.14|35.7|1426.93|4.23|-2.39|3.84|4.1|3.66|5.04|-2.59|9.13|3.92|5|5.91|1.62|1.94|1.19|0|0|179433975|319609000|559567000|3682338200|3094055580|3074819220|20019960|64.9|2.16|1001
2022-03-19 13:33:04|russ2000_0372|BGS|88|202112|202112|60|200703|202203|25.99|26.38|2.59|2|1.48|0.88|3.29|2.04|3.25|2.46|2.12|-3.99|6.01|6.92|3.93|2.11|2.2|2|12.49|14.93|0.69|-1.34|0|0|44152852|33690000|406637000|4114304400|1880235448|1835050000|33394878|27.44|-13.49|2847
2022-03-19 13:33:06|russ2000_0373|HALO|80|202112|202112|17|201712|202203|67.17|13.57|58.06|11.9|62.17|12.35|42.35|26.09|1.68|4.45|-5.32|4.58|0|0|-1767.61|42.7|4.51|5|7.31|4.74|1.48|1.01|0|0|164784034|740922000|8794000|5273469600|5130050380|5381146680|30015506|37.31|-12.85|145
2022-03-19 13:33:09|russ2000_0374|JJSF|152|202112|202112|130|198909|202203|50.63|45.91|1.21|2.21|1.29|2.44|2.28|3.52|0.29|0|1.2|1.02|1.14|1.59|9.78|7.83|3.31|4|1.78|5.17|0.83|0.85|0|0|64994889|273966000|325189000|2700267700|2971011960|2980972920|12375746|155.64|-4.01|4300
2022-03-19 13:33:13|russ2000_0375|STNG|53|202112|202112|44|201003|202103|181.43|12.97|5.13|3.32|2.51|1.95|0.9|0.61|0.81|0.49|-5.97|10.59|4.12|2.08|-2.08|-7.82|1.31|1|6.04|4.7|1.42|-1.45|0|0|183033794|230415000|4606096000|1793717500|1122445485|1063992054|19241944|19.23|2.29|25
2022-03-19 13:33:15|russ2000_0376|WTS|151|202112|202112|127|199006|202203|21.42|30.3|1.33|2.7|1.18|2.78|1.9|4.24|0.44|0.12|0.98|1.09|1.26|0.7|6.39|12.8|2.96|5|3.23|1.5|1.05|1|0|0|128355469|242000000|200700000|4878377000|4979143720|5022285000|37638959|148.15|22.73|4597
2022-03-19 13:33:19|russ2000_0377|ICON|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:33:19|russ2000_0378|BURL|40|202112|202112|30|201406|202112|46.64|35.06|1.61|1.77|1.51|1.74|50.71|21.36|-5.15|2.05|-0.25|2.48|0|0|15.67|16.83|7.23|5|5.06|3.52|0.75|1.3|0|0|340212865|1091091000|4190710000|15754058700|0|0|0||0|62395
2022-03-19 13:33:21|russ2000_0379|HURN|71|202112|202112|68|200503|202203|34.35|16.37|1.96|1.34|1.59|1.12|13.97|1.8|-0.14|0.41|1.31|7.19|0|0|6.88|7.93|4.04|4|4.34|1.09|0.83|0.54|0|0|24494242|20781000|66315000|1243034800|1045148184|1028631960|6677917|47.79|-6.46|4609
2022-03-19 13:33:24|russ2000_0380|ROIC|59|202112|202112|56|200803|202203|93.73|43.48|14.62|13.22|10.88|8.65|669.42|1.84|0.9|1.04|-2.67|0.52|3.96|2.4|1.5|2.01|1.85|1|4.47|3.67|0.71|0.81|0|0|63205858|13218000|699490800|3754923000|2346969789|2482664618|23835152|19.13|14.21|68
2022-03-19 13:33:26|russ2000_0381|BECN|71|202112|202112|67|200506|202203|24.9|23.5|0.83|0.91|0.59|0.74|2.42|2.44|0.9|0.73|-2.74|5.75|0|0|4.78|6.1|4.51|4|9.74|3.44|1.38|1.85|0|0|106285456|225800000|670200000|6215893800|4416896000|4485910000|26819846|62.74|18.18|6676
2022-03-19 13:33:29|russ2000_0382|PCH|152|202112|202112|129|198912|202203|213.12|8.9|2.07|3.22|1.51|2.82|3.12|2.52|1.24|0.5|6.3|9.41|4.25|3.05|5.92|18.64|1.81|3|3.58|1.18|1.1|0.94|0|0|57337131|296151000|307270000|4310769100|3847555440|3794519520|22517544|55.71|7.88|1298
2022-03-19 13:33:32|russ2000_0383|MSTR|96|202112|202112|88|199812|202012|116.93|3249.75|5.01|14.13|4.63|8.91|12.06|5.24|1.9|2.2|2.74|-23.29|0|0|-3.48|-24.24|4.74|2|6.56|14.29|2.01|0.18|0|0|227367232|63356000|103347000|7218526500|5127004080|4854436080|222015328|454.28|-37.94|2121
2022-03-19 13:33:35|russ2000_0385|LTC|117|202112|202112|114|199309|202203|18.48|25.96|10.89|13.98|7.9|9.23|1.74|1.96|0.57|0.98|4.99|5.81|7.6|6.23|6.88|3.93|2.85|2|2.34|2.62|0.57|0.86|0|0|46640593|5161000|612864000|2171557500|1441088400|1433878200|10849392|36.6|-15.53|25
2022-03-19 13:33:38|russ2000_0387|AGIO|40|202112|202112|4|202103|202203|1.91|1.33|39.59|25.13|41.77|24.96|6.38|1.25|0|0|-10.98|-19.23|0|0|-50.08|-70.23|2.67|3|11.26|10.26|1.59|0.43|0|0|554888351|1020018000|104230000|591241900|1602315558|1600720149|18453555|29.49|-39.25|392
2022-03-19 13:33:40|russ2000_0388|FCN|108|202112|202112|104|199603|202203|53.59|23.37|1.87|1.85|1.59|1.98|2.15|3.37|0.55|0.19|-2.25|0.92|0|0|7.49|12.79|3.32|4|6.71|3.15|0.34|1.05|0|0|126086233|494485000|358158000|5132328000|5327451610|5516759010|26554615|155.17|17.99|6780
2022-03-19 13:33:43|russ2000_0389|NPO|79|202112|202112|75|200306|202203|32.47|12.67|1.18|2.7|0.96|1.96|1.66|1.77|0.69|0.89|3.06|-5|1.41|1.01|4.23|9.84|3.3|3|5.04|0.91|1.5|-0.02|0|0|125201266|338100000|236700000|3082330200|2240820643|2247856000|12571369|108.07|19.65|4400
2022-03-19 13:33:46|russ2000_0390|PSB|132|202112|202112|124|199103|202203|30.47|11.35|9.01|12.47|6.04|10.16|2.42|4.55|0.11|0.02|3|4.68|4.07|2.6|6.54|22.43|2.08|2|1.54|1.25|0.45|1.1|0|0|62553011|27074000|2093668000|5472128900|4449958842|4463700750|13640145|161.29|4.6|156
2022-03-19 13:33:49|russ2000_0391|MSA|152|202112|202112|125|199012|202203|41.39|290.68|1.9|4.13|1.84|3.85|3.71|6.46|0.34|0.72|2.57|0.4|1.47|1.29|9.34|1.67|3.18|4|2.16|2.17|0.69|1.01|0|0|71624187|189869000|257971000|5777361100|5365955430|5399768880|11864390|136.62|-16.79|4800
2022-03-19 13:33:54|russ2000_0392|SCS|95|202109|202109|96|199712|202112|34.58|114.91|0.67|0.59|0.65|0.53|1.91|1.62|0.38|0.56|5.72|8.69|3.14|4.31|5.59|0.91|4.29|6|1.8|1.98|1.15|0.16|0|0|230335417|275200000|617500000|1594330000|0|0|0||0|11900
2022-03-19 13:33:58|russ2000_0393|NKTR|112|202112|202112|17|201503|201906|116.37|10.14|15.3|3.03|16.18|10.07|25.63|1.54|-7.07|0.2|-7.36|-31.54|0|0|-30.46|-58.75|2.7|1|8.76|10.23|1.46|-1.18|0|0|399948991|733955000|177535000|309180500|1038620800|1035910400|18498037|5.6|-74.66|740
2022-03-19 13:34:01|russ2000_0394|TTEK|125|202112|202112|121|199112|202203|36.89|36.87|1.19|2.76|1.16|2.77|3.2|7.32|0.29|0.21|3.7|1.55|0.8|0.48|9.96|17.25|2.28|3|3.67|1.42|1.18|0.12|0|0|70318467|205542000|247446000|9117063300|9058939344|9155837520|63425940|167.76|24.8|21000
2022-03-19 13:34:04|russ2000_0395|MASI|68|202112|202112|59|200706|202203|35.69|39.62|5.47|6.44|5.75|7.34|7.26|5.63|0.3|0.46|2.13|0.65|0|0|24.36|16.07|6.39|5|5.35|2.42|1.09|0.51|0|0|252680339|745250000|305926000|7984655900|8729905896|9109962000|205261469|157.68|-29.21|6200
2022-03-19 13:34:06|russ2000_0396|APOG|151|202109|202109|127|198912|202109|26.59|418.64|0.68|0.93|0.62|0.89|2.06|2.37|0.4|0.34|2.83|5.99|1.83|1.82|7.33|-3.41|2.76|5|4.08|2.53|1|1.26|0|0|22320603|78272000|305683000|1205416100|0|0|0||0|6100
2022-03-19 13:34:10|russ2000_0397|AWR|152|202112|202112|129|198912|202203|23.66|34.29|3.59|7.7|2.26|6.49|2.4|4.71|0.95|0.9|0.77|2.81|4.04|1.64|5.58|7.5|2.61|3|2.48|1.31|0.4|1.12|0|0|10807450|4963000|1677289000|3843595800|3229710072|3237728320|16333326|87.44|19.76|808
2022-03-19 13:34:14|russ2000_0398|RWT|112|202112|202112|107|199506|202203|14.74|4.62|49.74|25.98|6.49|2.96|1.28|0.95|9.14|9.38|-6.61|-46.75|7.55|7.12|0.34|2.69|0|0|6.35|3.37|0.88|0.68|0|0|213947963|657277000|27791000|13656702200|1259219608|1573362800|14950491|10.96|4.48|298
2022-03-19 13:34:17|russ2000_0399|CHDN|114|202109|202109|112|199312|202112|27.42|36.86|2.59|6.63|2.21|5.75|4.39|29.06|1.05|6.41|0.36|3.95|1.15|0.29|8.65|11.29|1.73|2|3.11|1.88|0.96|-0.41|0|0|60499106|291300000|994900000|10592045400|8915345400|9104934000|45095732|234.06|-2.08|5000
2022-03-19 13:34:21|russ2000_0400|IART|108|202112|202112|81|200112|202203|140.3|32.34|4.24|4.12|3.95|3.55|3.29|3.16|0.85|0.92|-2.45|-0.06|0|0|-2.01|5.36|3.52|4|4.75|5.73|1.14|0.94|0|0|116462613|513448000|396246000|6362368100|5422981525|5491232175|31281115|64.025|-3.71|3800
2022-03-19 13:34:25|russ2000_0401|CTLT|38|202112|202112|31|201406|202203|54.44|33.69|3.76|5.1|2.75|4.22|5.39|4.36|0.87|0.94|-6.26|-1.01|0|0|4.33|7.73|3.61|2|2.17|0.79|1.39|0.12|0|0|398097143|915000000|2727000000|22855040800|19536060000|19317780000|133974541|109.14|4.94|17300
2022-03-19 13:34:26|russ2000_0402|PEI|152|202109|202109|117|198409|201312|23.34|52.56|8.49|6.31|4.69|0.19|2.28|3.68|3.96|115.39|3.82|-9.8|10.28|33.85|4.41|-6.92|1.84|2|8.24|16.99|1.15|-0.13|0|0|27635943|43852000|2691761000|1871022400|58866387|57970578|284912|0.7302|-66.35|158
2022-03-19 13:34:31|russ2000_0403|EE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:34:31|russ2000_0404|OSIS|97|202112|202112|95|199806|202203|32.81|18.69|1.19|1.53|1.19|1.34|2|2.43|0.25|0.6|-0.43|2.94|0|0|4.95|9.05|3.55|4|6.1|5.4|0.93|0.46|0|0|54748388|86332000|116115000|1790097000|1503966036|1543355440|10059894|85.24|-13.67|6778
2022-03-19 13:34:34|russ2000_0405|MATW|109|202112|202112|105|199509|202112|26.46|456|1.7|1.06|1.48|0.63|2.77|1.66|0.6|1.3|2.45|3.2|1.03|2.57|10.66|-1.06|3.17|4|2.95|1.92|0.62|0.86|0|0|47873770|70984000|301068000|1833226500|1068296544|1074005340|3708160|33.86|-15.98|11000
2022-03-19 13:34:37|russ2000_0406|PSMT|97|202109|202109|94|199806|202112|31.6|21.64|0.76|0.57|0.72|0.58|2.72|2.31|0.27|0.14|1.19|1.9|1.22|1.11|6.23|9.67|3.88|7|2.63|1.53|0.73|-0.24|0|0|83713629|215273000|850973000|2094807900|0|0|0||0|10400
2022-03-19 13:34:40|russ2000_0408|SSD|116|202112|202112|112|199403|202203|25.33|19.51|1.9|3.1|2.11|3.31|2.6|4.38|0.03|0.08|2.3|1.34|1.35|0.82|13.57|24.72|3.67|5|3.71|1.9|1.06|0.96|0|0|140230316|301155000|305307000|4882766500|5167456690|5216599960|23819193|119.57|12.45|3971
2022-03-19 13:34:43|russ2000_0409|ATU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:34:44|russ2000_0412|AYR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:34:44|russ2000_0413|BCC|42|202112|202112|37|201212|202203|17.39|4.54|0.37|0.37|0.32|0.41|2.69|2.37|0.73|0.33|5.23|7.97|0.99|0.54|11.78|44.86|6.27|6|2.98|2.47|1.98|1.15|0|0|234890487|748907000|586960000|2897641400|3201920428|3233198150|41016249|81.41|35.71|6130
2022-03-19 13:34:45|russ2000_0414|HTH|76|202112|202112|58|200709|202203|13.93|6.61|43.57|-0.94|16.04|1.41|1.14|0.95|0.68|0.35|2.16|5.45|2.87|1.68|4.09|11.23|0|0|3.34|2.13|0.38|0.56|8084644027|12818077000|1186483754|4953706000|316766000|-1641146200|2401938864|2415439260|13580983|30.42|-19.48|4950
2022-03-19 13:34:48|russ2000_0415|BFAM|73|202112|202112|33|201312|202203|195.76|118.3|3.92|5.04|3.27|4.76|6.14|6.9|0.55|0.84|-0.23|2.97|0|0|10.16|3.09|2.75|2|1.31|1|0.42|1.93|0|0|67122700|283692000|1294559000|8843876800|8138452596|8276217793|51844712|137.23|-18.97|25800
2022-03-19 13:34:50|russ2000_0417|MGEE|152|202112|202112|129|198912|202203|19.04|26.62|2.75|5.65|2.03|4.65|2.09|2.75|0.69|0.61|2.11|1.27|4.66|1.96|6.45|6.59|1.96|2|1.44|0.32|0.4|1.71|0|0|30071411|17438000|1878774000|3428268800|2821075630|2821075630|6839854|78.01|9.89|706
2022-03-19 13:34:54|russ2000_0419|RMBS|101|202112|202112|98|199709|202203|144.23|195.19|17.02|9.42|18.55|10.83|11.93|3.96|0.35|0.19|1.26|3.06|0|0|-4.58|1.78|3.23|3|7.51|5.6|1.74|-0|0|0|259165410|485609000|79747000|3091997900|3413195406|3578895540|43509157|31.23|52.71|690
2022-03-19 13:34:58|russ2000_0421|HMN|128|202112|202112|122|199109|202203|24.65|12.09|-0.77|-3.62|1.06|1.38|1.4|0.94|0.55|0.28|3.47|2.72|2.27|3.05|7.49|6.44|0|0|1.8|1.87|0.93|0.59|0|0|3250853886|6722500000|66000000|-4525319600|1696305630|1729356000|9190070|40.98|-6.63|1450
2022-03-19 13:35:03|russ2000_0423|ITRI|116|202112|202112|112|199312|202112|117.2|1129.67|1.64|1.33|1.38|1.15|2.79|2.08|0.73|0.4|-2.49|-6.77|0|0|-0.86|-4.62|3.03|3|6.76|4.34|1.12|1.33|0|0|106251080|162579000|228707000|2631384000|2324424960|2329727400|29911586|51.48|-41.82|6065
2022-03-19 13:35:07|russ2000_0424|EXPR|53|202112|202112|36|201003|201903|15.43|28.85|0.48|0.17|0.48|0.12|8.95|221.47|4.02|98.47|0|0|0|0|-1.69|-9.9|6|5|9.82|5.04|1.16|0.06|0|0|164899549|41176000|763444000|288893700|0|0|0||0|10000
2022-03-19 13:35:10|russ2000_0426|PLXS|152|202112|202112|122|199109|202203|44.5|19.93|0.74|0.76|0.92|0.75|2.84|2.33|0.42|0.32|1.43|3.54|0|0|9.2|9.66|1.9|2|3.58|1.66|1.53|0.65|0|0|155059922|217067000|484500000|2557417600|2428432320|2489070300|14427626|86.7|-4.58|19200
2022-03-19 13:35:13|russ2000_0427|MRH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:35:14|russ2000_0429|CBU|152|202112|202112|121|199112|202203|14.98|20.59|2.59|-4.75|3.45|6.28|1.44|1.84|1|0|-0.95|2.63|3.68|2.39|6.43|9.1|0|0|4.74|2.76|0.67|0.87|4009907931|12911168000|1131785690|6809274000|160651000|-2945256200|3859819920|3899150280|14266819|71.64|-9.83|2927
2022-03-19 13:35:18|russ2000_0430|ROG|152|202112|202112|129|198912|202203|62.32|47.68|1.58|5.46|1.62|5.52|2.27|4.59|0.32|0.17|0.21|-0.45|0.59|0.86|7.46|9.7|2.66|4|2.33|8.27|1.29|0.58|0|0|73518066|232296000|326967000|5095302300|5117597900|5180167570|79600260|273.23|38.04|3675
2022-03-19 13:35:23|russ2000_0431|LZB|153|202112|202112|127|199003|202112|23.19|11.94|0.66|0.62|0.65|0.75|1.81|2.06|0.23|0.07|4.28|9.12|2.29|1.68|8.22|16.65|3.66|5|5.42|5.87|1.06|0.71|0|0|70022526|236712000|639658000|1369452600|0|0|0||0|11500
2022-03-19 13:35:28|russ2000_0432|ACOR|67|202112|202112|39|201103|202012|84.39|0.76|5.57|1.18|5.91|0.14|4.59|0.13|-0.31|1.18|1.71|38.33|0|0|-17.01|-26.56|4.26|3|11.9|2.23|1.73|-1.77|0|0|216801201|45634000|11133000|152079700|19019940|20160300|123795|1.7|-68.98|168
2022-03-19 13:35:31|russ2000_0433|IBOC|100|202112|202112|97|199712|202203|13.27|10.72|2.62|-6.97|3.78|4.59|1.64|1.18|1.45|0.25|1.75|3.95|2.14|2.8|5.45|9|0|0|2.4|0.94|0.98|0.47|7004143619|12617877000|2036383485|7423162000|447082000|-4135452900|2716744779|2722583673|14360227|42.87|-13.78|2261
2022-03-19 13:35:34|russ2000_0434|TAL|47|202109|202109|41|201006|202009|169.45|2193.52|6.58|-0.15|7.59|0.46|10.93|0.52|0.38|0.49|0|0|0|0|14.29|-6.65|5.35|6|2.57|4.13|-0.11|-0.97|0|0|1194705728|2837179000|1187894000|-697281800|0|0|0||0|70914
2022-03-19 13:35:36|russ2000_0438|ATRO|147|202112|202112|116|199103|202003|28.43|5.7|1.23|1.23|0.99|0.92|2.19|1.61|0.81|0.64|2.1|0.28|3.92|1.25|8.33|-5.92|2.43|2|1.13|1.26|1.34|0.46|0|0|11179459|29757000|111405000|547439500|414196452|413423820|2218206|13.14|-30.84|2170
2022-03-19 13:35:41|russ2000_0439|CKH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:35:41|russ2000_0440|RCII|112|202112|202112|109|199412|202203|29.41|13.83|1.07|0.68|1.14|0.4|2.45|3.18|1.04|3.06|6.2|6.89|3.03|4.59|6.28|7.35|4.34|6|8.62|7.49|0.96|0.83|0|0|80905688|108333000|1905444000|3095009600|1829628150|1796918200|33487112|27.65|-53.79|14290
2022-03-19 13:35:45|russ2000_0441|EVTC|40|202112|202112|36|201303|202203|24.13|19.29|5.72|5.55|4.43|5.27|10.48|6.58|4.06|1|3.79|1.27|1.46|0.47|9.86|18.45|4.8|4|1.59|2.35|1.08|1.05|0|0|78057351|266351000|69762000|3271036500|3068796536|3113965088|12823276|42.64|11.51|2500
2022-03-19 13:35:46|russ2000_0443|TRS|79|202112|202112|48|201003|202203|19.45|25.1|1.49|1.96|1.03|1.67|2.27|2.25|2.17|0.62|0|0|0|0|-0.18|5.47|3.2|2|1.87|0.9|1.67|0.29|0|0|41159324|129790000|316280000|1683176700|1419176558|1427472310|3004986|33.13|2.22|3500
2022-03-19 13:35:49|russ2000_0445|FCFS|121|202109|202109|118|199206|202112|17.59|23.69|1.91|2.69|1.64|1.69|2.23|1.88|0.52|0.72|4.48|-1.26|1.33|1.71|9.89|5.78|3.74|4|2.62|3.91|0.85|1.09|0|0|32094565|120046000|768587000|4567502900|3394644880|2921447290|26140481|70.01|1.42|17000
2022-03-19 13:35:53|russ2000_0446|WOR|152|202109|202109|131|198903|202112|22.29|6.9|0.97|0.87|0.84|0.73|2.47|1.96|0.5|0.47|5.24|9.46|2.76|1.91|10.12|18.89|2.12|5|3.21|3.37|1.16|0.62|0|0|69514080|225194000|645262000|3534551500|0|0|0||0|9000
2022-03-19 13:35:57|russ2000_0447|RPT|135|202112|202112|132|198903|202203|50.64|18.04|7.75|9.9|3.86|5.35|1.22|1.44|1.38|1.01|1.94|2.09|8.19|3.33|2.62|3.84|1.82|1|3.82|1.31|0.79|0.77|0|0|26165390|13367000|17934000|2113860400|1119984900|1116700800|7109235|13.35|9.07|125
2022-03-19 13:36:01|russ2000_0449|LOGM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:36:02|russ2000_0450|GVA|135|202112|202112|125|199012|202203|35.99|255.77|0.68|0.43|0.69|0.52|2.45|1.58|0.3|0.35|2|2.33|1.22|1.56|6.37|0.76|1.83|2|4.92|7.59|0.98|-0.33|0|0|256173403|585558000|482816000|1307598100|1524189975|1523947250|17711686|33.25|-13.14|3300
2022-03-19 13:36:06|russ2000_0453|KALU|124|202112|202112|58|200612|202106|32.98|476.85|1.01|0.84|1.08|0.56|1.7|2.11|4.59|1.5|3.86|0.57|2.27|3.19|-4|-1.1|1.81|1|6.26|1.95|0.97|1.35|0|0|123243548|303200000|997600000|2191578600|1458478643|1457182430|9581196|91.93|-18.87|3957
2022-03-19 13:36:09|russ2000_0454|TILE|152|202112|202112|125|199012|202203|44.63|14.76|1.02|1.04|0.7|0.68|2.29|2.26|1.38|1.43|0.33|1.57|1.36|0.29|2.09|6.25|3.27|4|3.1|2.17|1.64|-0.33|0|0|42579818|97252000|420362000|1243057000|819092850|819134460|2923527|13.87|4.13|3897
2022-03-19 13:36:13|russ2000_0456|SWM|108|202112|202112|105|199512|202203|22.16|10.89|1.26|1.5|1.02|0.67|2.02|1.42|0.65|1.86|2.95|-7.31|3.07|5.77|8.71|5.33|2.42|2|2.39|1.54|0.89|1.49|0|0|66853333|74700000|489000000|2161711900|966111900|959420200|7514992|30.5|-35.11|5100
2022-03-19 13:36:17|russ2000_0457|HUBG|104|202112|202112|101|199612|202203|25.89|16.43|0.41|0.71|0.39|0.66|2.34|2.15|0.43|0.21|-0.82|0.59|0|0|10.22|11.56|3.48|4|2.68|1.37|1.2|1.44|0|0|85237919|159784000|726739000|2992991400|2867927200|2824124320|19765483|82.96|22|4700
2022-03-19 13:36:21|russ2000_0458|WERN|151|202109|202109|143|198603|202112|17.82|11.38|1.07|1.19|1.03|1.08|2.35|2.16|0.18|0.32|2.84|2.69|0.69|1.06|11.38|16.59|2.88|3|4.93|4.88|0.92|0.84|0|0|36478030|54196000|1613243000|3240345100|2867041067|2919712840|31800957|43.57|-7.48|9342
2022-03-19 13:36:24|russ2000_0459|PLCE|100|202112|202112|96|199712|202112|23.87|6.98|0.82|0.65|0.9|0.58|3.57|4.48|0.46|1|10.11|0.63|2.33|8.6|13.7|44.11|4.83|8|15.65|16.36|1.54|1.29|0|0|120297134|54787000|349659000|1231035700|0|0|0||0|13300
2022-03-19 13:36:27|russ2000_0460|DORM|132|202112|202112|95|199806|202203|16.44|24.25|1.5|2.48|1.47|2.37|2.3|3.38|0.58|0.26|0|0|0|0|11.65|13.27|3.59|4|2.9|0.94|0.89|0.05|0|0|36564897|58782000|173893000|3331983400|3157589250|3169527300|12077331|99.9|-4.65|3360
2022-03-19 13:36:31|russ2000_0461|FDP|98|202112|202112|93|199812|202203|23.81|15.63|0.54|0.42|0.42|0.29|1.12|0.69|0.32|0.29|3.22|1.54|1.69|2.1|6.68|3.44|1.84|2|3.06|1.54|0.55|1.14|0|0|31608511|16100000|1614800000|1784244400|1248310875|1255338000|3822962|26.25|-12.12|49577
2022-03-19 13:36:35|russ2000_0464|HMSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:36:35|russ2000_0467|TROX|57|202112|202112|40|201203|202203|89.29|11.36|2.11|1.55|1.24|0.9|1.71|1.58|2.21|1.29|7.04|14.16|4.76|1.98|1.51|5.82|1.77|2|4.52|1.34|2.87|-0.58|0|0|522024561|228000000|2542000000|5544030100|3147964615|3278871200|36280541|20.45|10.66|6500
2022-03-19 13:36:37|russ2000_0468|BKE|124|202112|202112|119|199203|202112|14.38|7.54|1.23|1.07|1.45|1.46|3.43|3.44|0|0|8.58|18.57|2.87|3.61|26.12|59.18|4.03|8|7.79|8.67|0.98|0.58|0|0|137615802|266896000|359418000|1330587300|0|0|0||0|7200
2022-03-19 13:36:42|russ2000_0470|PRGS|132|202109|202109|121|199109|202112|59.92|25.89|2.6|4.53|3.1|3.66|3.41|4.67|0.21|1.36|4.11|0.53|1.49|1.64|11.05|9.1|3.61|7|2.7|5.18|1.1|0.36|0|0|166383935|157373000|39598000|2292555200|0|0|0||0|2103
2022-03-19 13:36:48|russ2000_0473|GSM|24|202112|202112|4|201803|201903|16.98|8.54|0.89|1.04|0.65|0.76|2.07|4.25|1.02|1.61|4.02|-5.15|4.69|8.16|-15.58|-12.04|4.43|4|1.53|1.82|1.95|-0.41|0|0|150437500|114495000|555485000|1848754500|1423985483|1435147070|14773700|7.61|110.22|3383
2022-03-19 13:36:49|russ2000_0477|BHE|132|202112|202112|125|199012|202203|59.17|26.38|0.7|0.35|0.77|0.42|1.8|0.95|0.27|0.13|10.91|7.18|2.46|2.48|6.82|3.22|1.55|2|4.26|1.57|1.09|0.08|0|0|245694008|271749000|285824000|787056200|928918940|937624340|5018255|26.38|-15.67|10900
2022-03-19 13:36:53|russ2000_0478|FMBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:36:54|russ2000_0479|CNMD|144|202112|202112|128|199003|202203|112.79|74.85|2.03|4.88|1.63|4.63|2.13|5.44|0.69|0.87|1.78|1.41|1.35|0.55|4.59|4.26|3|4|3.11|6.83|0.89|1.35|0|0|16466451|20847000|108863000|4934609400|4265296893|4763468840|36422347|145.21|18.15|3800
2022-03-19 13:36:57|russ2000_0480|BCO|104|202112|202112|101|199612|202203|94.03|31.56|0.8|1.32|0.68|0.79|6.46|25.62|2.99|24.12|1.1|4.75|0.84|1.21|8.15|3.51|2.94|3|2.71|9.21|1.18|2.37|0|0|206823173|710300000|1164700000|5537025800|3141198000|3260484000|23161420|66.27|-19.65|74500
2022-03-19 13:37:01|russ2000_0481|FET|46|202112|202112|27|201203|201812|16.84|7.73|1.55|0.59|1.19|0.25|1.13|0.41|0.5|0.71|6.6|14.41|0|0|-6.7|-13.39|2.95|2|5.66|5.91|2.41|-2.1|0|0|76663659|46858000|119436000|321641100|134814441|135467730|1013836|23.93|9.77|1400
2022-03-19 13:37:03|russ2000_0482|CORE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:03|russ2000_0483|PEGI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:03|russ2000_0485|KBH|152|202109|202109|125|199009|202112|17.88|6.02|0.92|0.84|0.49|0.63|1.67|1.13|1.84|0.56|1.54|7.19|1.67|1.65|3.5|12.3|1.78|5|11|5.81|1.78|1.39|0|0|321158295|292136000|103821000|4799096100|0|0|0||0|2244
2022-03-19 13:37:07|russ2000_0486|BRC|152|202112|202112|130|198906|202112|54.46|20.9|1.38|2.11|1.43|2.19|2.37|2.78|0.17|0.09|2.05|1.9|1.93|1.7|9.72|13.55|3.44|5|1.9|1.64|1.19|0.75|0|0|119352518|147407000|160261000|2624114400|0|0|0||0|5700
2022-03-19 13:37:11|russ2000_0487|MDR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:11|russ2000_0488|WMGI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:12|russ2000_0489|IPHS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:12|russ2000_0490|SMCI|70|202112|202112|60|200703|202203|19.12|18.25|0.51|0.55|0.59|0.55|1.87|1.86|0.12|0.27|-0.67|-0.04|0|0|11.57|9.83|4.54|4|4.7|0.9|1.08|-0.06|0|0|118592770|247407000|303904000|2280255900|2209221010|2295086790|9849435|42.89|12.19|4155
2022-03-19 13:37:14|russ2000_0491|CACC|120|202112|202112|117|199212|202203|19.77|8.7|7.45|6.41|5.77|4.49|3.67|4|1.44|2.53|3.22|15.14|0|0|10.43|14.02|3.35|3|4.29|5.61|1.07|0.02|0|0|20461632|23300000|57300000|11887039600|7310318202|7608706974|57313917|516.78|41.55|2073
2022-03-19 13:37:17|russ2000_0492|MACK|48|202112|202112|14|201706|202012|17.35|76.67|128347.46|76181.75|118363.46|90361.5|6.36|6.37|-2.09|-1.4|0|0|0|0|-537.77|-1467.7|0|0|10.55|3.29|1.84|0.03|0|0|70195644|14203000|1009000|76181700|90384748|90383400|235335|6.74|-0.59|27
2022-03-19 13:37:19|russ2000_0493|NWN|151|202112|202112|129|198912|202203|18.74|20.64|2.55|3.55|1.4|1.88|1.72|1.76|1.04|1.53|1.83|-0.58|4.29|3.65|4.46|3.58|1.73|1|3.34|2.2|0.33|1.21|0|0|17895723|18559000|3085414000|3057160500|1639875720|1626969120|12778768|52.68|2.41|1237
2022-03-19 13:37:24|russ2000_0494|TYPE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:24|russ2000_0495|HF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:24|russ2000_0496|OMCL|84|202112|202112|79|200206|202203|119.75|84.68|2.56|5.5|2.85|5.82|4.33|5.31|0.22|0.43|-0.79|-0.07|0|0|5.38|5.07|4.44|4|4.71|6.42|0.93|1.77|0|0|116336726|359716000|119690000|6222163700|6060475220|6884652660|78603477|137.18|-4.29|3800
2022-03-19 13:37:27|russ2000_0499|HT|92|202112|202112|74|199912|201806|70.04|22.34|5.96|4.93|2.3|1.22|1.27|0.65|1.98|2.01|-10.62|8.22|8.79|13.69|0.68|-2.27|1.65|1|4.01|2.42|1.33|0.52|0|0|37247325|72238000|43442000|1459111300|359823750|358220670|2282500|9.15|-26.09|28
2022-03-19 13:37:31|russ2000_0500|GTLS|116|202112|202112|61|200612|202203|32.19|118.28|2.28|5.29|1.87|5.31|2.41|3.86|1.02|0.53|-5.33|-0.51|0|0|5.38|2.61|2.31|2|6.65|10.65|1.72|0.16|0|0|82198339|122200000|416000000|6976888400|6225271939|7078914800|89618397|170.33|18.38|4771
2022-03-19 13:37:34|russ2000_0501|SSP|144|202112|202112|95|199806|202203|75.75|28.06|1.25|2.31|0.79|0.82|0.85|1.14|0.58|1.6|14|-15.44|13.88|1.14|4.33|2.48|2.46|3|2.78|2.9|1.54|1|0|0|70846519|66223000|581766000|5277750800|1784525707|1971048100|5664261|21.61|-5.59|5600
2022-03-19 13:37:37|russ2000_0502|HSC|152|202112|202112|126|199006|202112|58.58|93.67|1.07|1.31|0.84|0.58|2.6|1.42|1.19|1.84|3.49|0.62|3.37|4.9|6.75|-0.16|2.02|2|1.44|4.3|1.5|1.16|0|0|77256007|82908000|755489000|2414534600|1062279855|1073980080|8606413|13.41|-25.13|12000
2022-03-19 13:37:42|russ2000_0503|CBM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:42|russ2000_0504|STAG|52|202112|202112|21|201612|202203|64.63|36.41|14.01|17.05|7.74|12.03|2.03|2.2|-5.22|0.67|-13.46|-6.73|5.42|3.53|0.8|3.97|2.15|2|3.64|1.8|0.98|1.73|0|0|21531833|18981000|29582000|9586142100|7313429002|7148198420|44420944|41.14|20.33|86
2022-03-19 13:37:44|russ2000_0505|MTZ|151|202109|202109|149|198409|202112|34.1|19.9|1.03|1.06|0.85|0.82|2.96|2.67|0.87|0.79|-0.81|-2.02|1.65|1.55|2.65|8.74|2.4|3|6.16|3.18|1.69|0.91|0|0|48062024|360736000|3132597000|8426013200|6768552240|6553528560|70318700|88.56|-4.11|27000
2022-03-19 13:37:48|russ2000_0506|BABY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:49|russ2000_0507|LEAF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:49|russ2000_0508|HIBB|104|202112|202112|94|199806|202112|19.01|5.77|1.09|0.49|1.18|0.61|3.75|2.83|0.08|0.16|0|0|0|0|20.52|47.69|4.7|6|14.36|19.31|1.36|2.5|0|0|49762843|17054000|391904000|833597300|0|0|0||0|10700
2022-03-19 13:37:52|russ2000_0511|CALM|102|202109|202109|98|199703|202109|53.82|521.29|0.84|1.41|0.83|1.47|1.91|2.09|0.71|0|-3.23|0.14|2.01|0.08|10.46|-0.75|2.92|3|10.11|8.47|0.7|-0.49|0|0|124242098|85156000|669045000|2024447000|0|0|0||0|3286
2022-03-19 13:37:55|russ2000_0512|PIR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:37:55|russ2000_0514|VECO|116|202112|202112|110|199409|202203|62.18|59.33|1.84|2.53|1.94|2.67|2.43|3.36|-0.14|0.52|-0.3|2.06|0|0|1.56|3.56|2.71|4|10.02|7.93|1.72|0.55|0|0|226470622|223928000|128556000|1478004300|1472479803|1562628780|13602310|29.07|37.77|1091
2022-03-19 13:37:59|russ2000_0515|CLW|60|202112|202112|51|200812|202109|100.84|166.74|0.73|0.63|0.45|0.29|1.59|0.99|1.19|1.25|1.85|5.64|0|0|6.43|-2.33|2.71|2|2.97|2.23|1.16|-0.74|0|0|66028632|25200000|1081800000|1121618900|507606761|517000410|3353679|30.41|-20.35|3000
2022-03-19 13:38:01|russ2000_0517|BEL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:38:02|russ2000_0518|HTLD|148|202112|202112|142|198609|202203|22.6|14.83|2.28|1.67|2.54|1.94|3.93|1.61|0.1|0.08|3.54|2.89|0.46|0.54|18.16|10.94|2.42|2|3.23|1.29|0.88|0.21|0|0|108557046|157742000|487915000|1012784000|1170428090|1170546730|4328519|14.83|-23.12|3180
2022-03-19 13:38:05|russ2000_0520|WDFC|152|202109|202109|126|199006|202112|23.45|43.94|3.01|5.93|3.04|5.84|7.34|14.62|0.47|0.57|3.91|1.5|3.51|1.39|24.69|21.11|3.79|8|4.02|12.01|0.56|0.22|0|0|41229052|59519000|77508000|2954233200|0|0|0||0|540
2022-03-19 13:38:09|russ2000_0521|CRAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:38:09|russ2000_0523|ORA|72|202112|202112|69|200412|202203|39.78|72.58|5.66|9.43|3.9|6.79|2.36|2.41|1.54|1.03|-3.1|-1.45|0.67|0.6|2.38|1.75|1.64|1|3.69|6.93|0.94|-0.44|0|0|103073153|282621000|3042227000|6254125000|4475550960|4500500960|35058534|79.84|3.78|1385
2022-03-19 13:38:12|russ2000_0525|FLDM|49|202112|202112|-160|202212|198200|0|0|5.43|2.57|4.56|2.2|5.08|3.09|1.44|0.75|-4.71|-1.12|0|0|-873.44|-34.34|4.6|3|7.55|6.79|2.15|-0.75|0|0|62915780|28451000|65153000|335178700|291523010|290548980|3051570|3.79|-15.02|615
2022-03-19 13:38:13|russ2000_0529|PENN|115|202112|202112|112|199403|202203|10.63|17.94|1.1|1.43|0.52|1.33|3.62|1.85|1.43|0.67|0|0|0|0|5.13|7.49|2.61|3|4.51|5.57|1.46|0.45|0|0|298382212|1863900000|9435200000|8448951800|7606546834|8249754000|202693951|44.86|-59.92|21973
2022-03-19 13:38:17|russ2000_0530|GOGO|45|202112|202112|1|202112|202203|16.01|18.2|4.09|7.85|2.57|5.81|16.18|100.63|-0.39|-2.51|-27.94|-7.22|0|0|-21.28|37.84|4.63|5|23.68|15.12|0.95|-2.88|0|0|254364476|145913000|134661000|2636537700|1976529280|1976529280|15965209|17.84|74.56|376
2022-03-19 13:38:18|russ2000_0531|TNC|152|202112|202112|129|198912|202203|57.95|24.78|1.02|1.58|1.08|1.47|2.81|3.64|0.27|0.62|2.63|2.57|2.16|1.13|10.97|9.1|3.77|5|1.98|0.79|0.73|0.51|0|0|32972728|123600000|214100000|1724515900|1580117275|1601608800|4842271|85.25|6.14|4263
2022-03-19 13:38:23|russ2000_0534|VSI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:38:23|russ2000_0535|STL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:38:23|russ2000_0536|DOC|40|202112|202112|27|201506|202203|124.23|44.92|15.52|12.87|9.23|8.32|1.81|1.35|0.63|0.67|-15.25|-3.88|5.23|5.39|0.72|1.95|2|1|2.79|2.81|0.62|1.25|0|0|15475689|9876000|235483000|5892497900|3835255167|3892699131|40705907|17.07|-7.18|89
2022-03-19 13:38:25|russ2000_0537|MTOR|86|202112|202112|84|200103|202203|24.93|11.59|0.51|0.9|0.29|0.65|2.69|4.21|0.43|1.84|2.26|4.8|3.96|4.55|14.66|12.77|2.4|3|7.84|2.38|2.14|1.13|0|0|190942529|113000000|508000000|3543938900|2519772000|2534008000|82687482|35.59|11.78|9600
2022-03-19 13:38:27|russ2000_0538|TTPH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:38:28|russ2000_0539|ESGR|92|202112|202112|89|199912|202203|15.16|13.61|3.25|-0|8.33|7.96|1.51|0.85|0.26|0.28|0|0|0|0|14.82|5.65|0|0|1.26|0.27|0.89|0.51|0|0|1312216824|7338000000|62000|-1164600|4753808296|4728765736|9907332|260.86|-2.09|832
2022-03-19 13:38:31|russ2000_0540|ICUI|124|202112|202112|120|199203|202203|36.21|51.69|3.49|4|4.31|4.05|2.86|3.61|0.07|0.11|0.63|0.08|0|0|12.21|6.62|3.09|4|7.19|1.98|0.74|-0.7|0|0|152269692|567247000|510885000|5260305600|5213387200|5369935810|59874405|244.99|20.14|8500
2022-03-19 13:38:35|russ2000_0542|CMRX|40|202112|202112|-160|202212|198200|0|0|69.44|195.49|84.86|227.41|3.05|6.76|-0.2|0.21|-15.35|-19.8|0|0|-51.18|-156.07|0|0|3.93|3.22|0.9|-2.56|0|0|155358649|88367000|2657000|386879800|460486790|460508520|5008087|5.3|-44.56|87
2022-03-19 13:38:36|russ2000_0543|ACHN|18|202112|202112|-160|202212|198200|0|0|1884.38|2211.18|1879.52|2205.51|0|0|6.18|-1.18|-0.85|-0.85|0|0|-29.46|-96.78|1.5|2|0|0|0|0|0|0|36553|15500|900|15036000|14997500|14997500|116|0.5|0|
2022-03-19 13:38:37|russ2000_0545|TERP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:38:37|russ2000_0546|AZZ|148|202109|202109|124|199012|202112|17.25|15.17|1.35|1.59|1.15|1.42|1.97|1.88|0.51|0.3|0.73|4.4|1.55|1.38|9.18|9.6|2.39|5|2.12|1.14|1.22|0.69|0|0|18928666|20355000|244936000|1386734600|0|0|0||0|3883
2022-03-19 13:38:41|russ2000_0547|AAT|46|202112|202112|42|201109|202203|87.89|77.27|9.96|9.91|7.62|7.52|2.18|1.81|1.87|1.33|-1.94|0.95|2.83|3.24|1.73|1.29|2.04|1|1.69|1.3|0.86|1.34|0|0|90811042|139524000|26254000|3725665700|2244894504|2825664560|9867612|37.09|6.49|208
2022-03-19 13:38:43|russ2000_0548|HL|152|202112|202112|125|199012|202203|52.09|229.98|3.73|4.85|3.45|4.5|2.06|2.05|0.3|0.29|-5.03|0.63|0.55|0.52|-4.08|1.37|1.29|1|5.11|2.64|0.98|0.34|0|0|96551881|210010000|2323245000|3915850100|3616297440|3651627840|76352118|6.72|1.2|1650
2022-03-19 13:38:47|russ2000_0549|SPTN|81|202109|202109|86|200006|202112|16.99|16.95|0.2|0.18|0.12|0.14|1.34|1.59|0.93|0.52|2.21|6.72|2.3|2.33|3.22|6.08|4.88|6|3.67|6.27|0.86|0.17|0|0|22559611|10666000|860399000|1643337100|1248279075|1234702250|14377321|34.75|79.49|16500
2022-03-19 13:38:50|russ2000_0550|NSP|106|202112|202112|75|200306|202203|34.02|31.04|0.47|0.72|0.57|0.77|19.59|46.61|-3.3|-208.23|6.02|4.72|1.74|1.82|21.26|28.89|4.51|5|6.15|1.71|1.17|1.02|0|0|213792637|607603000|273553000|3557916800|3795436600|3867820220|33919905|99.02|12.27|3600
2022-03-19 13:38:53|russ2000_0551|STAR|127|202112|202112|125|199012|202203|18.54|18.4|30.39|12.7|9.27|5.92|1.49|2|3.07|2.9|23.1|17.51|19.02|2.03|1.77|3.35|1.27|1|7.52|24.37|0.96|0.95|12092000|12690000|255900355|464531000|309099000|3920927700|1697645500|1708220350|16925969|24.65|38.56|144
2022-03-19 13:38:58|russ2000_0552|AIR|152|202109|202109|127|199003|202112|64.8|20.6|0.87|0.95|0.67|0.92|1.49|1.58|0.56|0.1|1.09|2.62|1.91|0.94|3.66|6.65|1.87|4|4.03|5.59|1.34|0.32|0|0|42809410|42700000|182500000|1654472400|0|0|0||0|4700
2022-03-19 13:39:03|russ2000_0553|CCMP|89|202112|202112|82|200009|202103|29.21|37.16|3.14|4.93|3.38|4.44|3.76|5.93|0.32|1.01|0.75|2.88|1.19|0.98|11.24|-3.86|3.79|3|10.35|3.14|1.36|1.94|0|0|203595483|200023000|379168000|6064681300|5348500960|5395867620|65477343|187.22|8.85|2200
2022-03-19 13:39:06|russ2000_0554|CCC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:39:07|russ2000_0555|MDCA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:39:07|russ2000_0556|GHL|76|202112|202112|72|200403|202203|31.43|9.46|4.59|1.37|4.72|1.17|7.93|2.81|3.11|2.55|11.03|19.54|3.25|1.55|22.15|11|4.63|3|11.87|4.73|1.46|0.24|0|0|83256741|127697000|96756000|434966500|290685158|409435794|2215333|16.09|-7.53|364
2022-03-19 13:39:10|russ2000_0557|MNKD|73|202112|202112|3|201612|201709|1.57|1.61|14.32|14.31|9.95|11.83|21.79|221.61|-2.98|-1.83|-14.6|-4.81|0|0|-210.65|-84.59|4.91|2|15.48|7.67|1.71|0.84|0|0|88514972|204116000|36612000|1079429900|900289808|898952320|12777835|3.58|-1.38|349
2022-03-19 13:39:12|russ2000_0558|NSIT|109|202112|202112|107|199506|202203|17.76|18.21|0.32|0.43|0.31|0.42|2.19|2.51|0.22|0.24|0.76|0.99|0|0|9.5|11.77|3.62|4|3.37|7.97|2.02|1.48|0|0|87617896|103840000|176263000|4044734200|3787022440|4001349440|31870479|108.52|13.68|11624
2022-03-19 13:39:16|russ2000_0559|ANDE|103|202112|202112|101|199612|202203|18.14|14.65|0.33|0.21|0.18|0.12|1.39|1.41|1.3|1.06|-0.62|1.05|1.64|1.57|4.67|3.97|2.45|2|3.26|1.32|0.73|1.1|0|0|44561077|216444000|838175000|2669308500|1522977820|1547761800|17148743|44.98|57.44|2371
2022-03-19 13:39:19|russ2000_0561|WABC|152|202112|202112|129|198912|202203|17.69|18.82|1.77|-19.28|5.55|7.58|2.75|1.97|0.67|0.11|4.89|2.87|2.38|2.74|10.83|9.94|0|0|6.27|1.97|0.86|0.4|3408348053|6413956000|941779641|5770940000|49135000|-4142763400|1628079600|1628685600|6364170|60.6|-5.16|703
2022-03-19 13:39:24|russ2000_0562|EXPO|128|202109|202109|123|199103|202112|25.2|53.41|2.57|10.7|2.92|11.61|3.46|12.68|0.28|0|2.23|0.8|1.04|0.83|13.17|25.96|2.06|4|1.45|1.71|0.62|1.06|0|0|77548364|297687000|74341000|4990543800|5288230814|5416062720|32527551|101.47|6.45|883
2022-03-19 13:39:27|russ2000_0563|SCSC|114|202112|202112|112|199403|202203|29.71|10.97|0.45|0.32|0.44|0.27|2.2|1.17|0.22|0.26|-0.79|-1.05|0|0|9.72|9.11|2.84|3|4.38|1|1.24|1.49|0|0|34043433|34123000|39239000|1058370900|897499350|905807100|4207268|34.98|10.56|2184
2022-03-19 13:39:31|russ2000_0564|CWT|152|202112|202112|129|198912|202203|22.03|29.84|2.97|5.27|1.85|3.81|2.13|2.67|1.03|0.93|0.01|-3.35|3.9|1.61|4.83|4.58|2.76|2|1.85|1.52|0.66|0.99|0|0|24855696|78380000|2816907000|4164694600|3141848840|3110205750|14276465|58.49|9.18|1182
2022-03-19 13:39:35|russ2000_0565|EGOV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:39:36|russ2000_0566|UIS|152|202112|202112|114|199209|202103|52.59|2.11|0.58|0.76|0.41|0.74|8.42|0.86|-4.52|-4.66|8.42|-2.93|62.22|205.13|396.78|-140.68|2.71|3|7.1|2.08|2.08|0.12|0|0|554384444|552900000|273800000|1558691900|1532160000|1531498800|7217805|22.8|-16.58|16300
2022-03-19 13:39:41|russ2000_0567|RRGB|80|202109|202109|64|200209|201809|28.95|31.76|0.88|0.38|0.73|0.24|2.32|3.68|0.61|2.3|0.95|3.01|0|0|1.64|-18.67|4.01|4|17.01|16.21|1.14|0.01|0|0|17218052|22750000|787161000|437346800|283141848|282268020|8170883|17.98|-52.76|22483
2022-03-19 13:39:44|russ2000_0568|OTTR|152|202112|202112|129|198912|202203|32.1|14.44|1.86|2.84|1.33|2.13|2.03|2.57|0.83|0.86|2.03|1.93|6.24|2.59|5.67|9.85|2.3|2|1.87|0.46|0.48|0.98|0|0|9347380|1537000|2124605000|3395731300|2538796650|2559295700|10128492|61.1|34.29|2487
2022-03-19 13:39:48|russ2000_0569|SEM|64|202112|202112|61|200612|202203|16.93|8.49|1.12|1.15|0.5|0.54|2.36|3.05|0.6|3.26|-1.04|2.21|2.14|1.98|4.56|8.39|2.59|2|2.7|1.81|0.86|0.64|0|0|122870400|74310000|2040221000|7141727700|3383806690|3280726900|20241022|25.3|-30.19|50500
2022-03-19 13:39:50|russ2000_0571|NWBI|109|202112|202112|107|199506|202203|21.78|11.41|4.67|-1.36|4.39|3.46|1.6|1.1|0.86|0.25|1.26|7.04|3.23|5.8|4.3|7.91|0|0|2.57|3.24|0.59|0.23|5425230726|12301165000|661556962|2827851000|156524000|-688043000|1747248360|1745298420|15118235|13.8|-8.18|2413
2022-03-19 13:39:53|russ2000_0572|PDLI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:39:53|russ2000_0573|KAMN|152|202112|202112|125|199012|202203|47.16|27.82|0.78|1.79|0.67|1.72|1.61|1.53|0.42|0.24|2.87|3.51|2.76|1.83|5.67|4.54|2.9|3|2.96|2.26|0.91|1.2|0|0|35367701|140800000|208833000|1266227200|1216942272|1218540960|7336937|43.68|-19.16|2846
2022-03-19 13:39:57|russ2000_0576|KWR|152|202112|202112|129|198912|202203|42.67|27.51|1.12|2.31|1.03|1.89|2.27|2.4|0.36|0.64|2.37|0.79|2.94|0.87|8.6|5.39|3.13|3|1.94|7.83|1.14|0.56|0|0|41840132|165176000|234155000|4062901600|3333674190|3323112681|11522706|186.27|-23.94|4700
2022-03-19 13:40:01|russ2000_0577|AIN|148|202112|202112|129|198912|202203|35.41|23.83|1.53|3.04|1.2|3.04|2.17|3.17|0.89|0.4|1.56|1.28|1.69|0.94|4.76|9.7|2.55|3|2.45|1.23|1.16|0.95|0|0|86564368|302036000|436417000|2823112100|2791996244|2832994631|14236595|86.99|0.42|4100
2022-03-19 13:40:05|russ2000_0578|RFP|98|202112|202112|45|201012|202203|30.12|3.93|0.38|0.36|0.25|0.32|0.45|0.75|0.72|0.2|19.66|14.91|0|0|0.79|17.92|2.47|5|3.54|2.65|1.91|0.99|0|0|160918182|112000000|1324000000|1324502600|1131264000|1160724000|12029255|14.73|56.54|6900
2022-03-19 13:40:08|russ2000_0579|CMO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:40:09|russ2000_0580|GES|108|202112|202112|102|199606|202112|64.88|8.3|0.98|0.54|1.02|0.54|3.56|2.24|0.9|0.6|6.98|1.95|3.32|2.63|13.57|17.82|4.43|7|5.73|12.77|1.4|0.76|0|0|221962231|415565000|914564000|1391619900|1391755932|1399839840|26523043|21.42|-15.47|15800
2022-03-19 13:40:13|russ2000_0581|RESI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15561|14.31|0|
2022-03-19 13:40:13|russ2000_0582|NTGR|76|202112|202112|73|200312|202203|67.71|15.73|0.88|0.39|1.19|0.66|2.09|1.04|-0.9|-1.32|1.72|9.66|0|0|8.86|6.97|4.47|4|8.3|8.67|1.7|0.28|0|0|248810747|271516000|36511000|453394700|723066402|739218600|5803068|24.69|-42.5|771
2022-03-19 13:40:16|russ2000_0583|INDB|148|202112|202112|117|199212|202203|18.03|23.7|4.8|0.88|3.87|5.98|1.67|1.36|1.11|0.05|1.77|3.1|2.56|2.22|5.65|5.62|0|0|3.37|1.63|0.86|0.67|3521735475|16917044000|362957672|3811832000|195590000|441590000|4096704696|3497674824|16466429|86.52|-6.29|1691
2022-03-19 13:40:21|russ2000_0584|GLT|152|202112|202112|125|199012|202203|39.03|80|1.32|1.12|1.09|0.53|1.79|1.05|0.6|1.45|3.95|-7.07|3.2|4.34|5.24|0.67|1.66|2|2.27|2.34|0.92|1.35|0|0|51973537|138436000|785996000|1220153600|570228480|576371200|3940828|12.8|-28.17|3300
2022-03-19 13:40:26|russ2000_0585|SPSC|53|202112|202112|48|201003|202203|273.07|110.83|6.61|11.87|7.4|12.85|5.64|9.97|-0.03|0|-1.44|0.4|0|0|9.31|9.82|6.18|5|2.78|1.75|0.8|-0.52|0|0|125195059|257310000|42752000|4571320600|4829207223|4982722940|20983240|134.11|32.27|1901
2022-03-19 13:40:28|russ2000_0586|BJRI|102|202112|202112|86|199812|202006|43.55|15.01|1.31|0.61|1.34|0.6|2.65|1.96|0.3|0.15|3.52|-1.68|1.56|1.31|6.2|-0.88|3.27|2|8.65|6.77|0.95|-0.3|0|0|28854264|38527000|871355000|665375700|650880720|650824860|11743530|27.93|-52.72|21230
2022-03-19 13:40:32|russ2000_0588|ARR|57|202109|202109|55|200806|202203|41.76|4.82|-62.99|3.46|23.21|5.13|57.75|0.66|8.92|8.92|-8.16|-17.11|15.45|14.3|-3.46|11.5|1|1|4.39|5.84|0.63|0.2|0|0|6953350700|338000000|0|414490700|735875993|712537530|22288805|8.39|-30.37|22
2022-03-19 13:40:34|russ2000_0589|BCEI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:40:34|russ2000_0590|INSM|90|202112|202112|7|200903|201012|191.04|126.32|222.59|14.48|248.11|14.4|7.75|7.01|0.64|1.38|-12.59|-9.68|0|0|-61.29|-50.37|3.07|2|5.48|5.96|1.5|0.67|0|0|184934694|716782000|95516000|2728486400|2874654243|2870797590|22729786|24.21|-33.54|613
2022-03-19 13:40:37|russ2000_0591|UFPI|116|202112|202112|113|199312|202203|23.73|10.27|0.43|0.64|0.37|0.62|1.8|2.76|0.48|0.17|1.1|0.59|0.69|0.79|8.29|24.86|3.23|5|3.46|0.83|1.4|2.63|0|0|41637088|323157000|685723000|5520784400|5468413846|5346513480|29180634|88.34|23.93|15000
2022-03-19 13:40:40|russ2000_0592|FSP|83|202112|202112|67|200506|202203|57.17|6.57|19.74|4.97|16.9|2.94|1.16|0.77|0.66|0.6|4.22|31.26|6.65|6.23|4.36|6.1|2|1|3.13|1.64|1.04|-0.04|1497429|2281000|29337600|34308000|198000|1040431300|601111330|607362400|3100174|5.78|-5.56|32
2022-03-19 13:40:43|russ2000_0593|PFS|78|202112|202112|75|200306|202203|19.63|10.87|6.52|-0.91|4.32|4.03|1.11|1.08|0.98|0.31|5.55|14.85|3.27|3.95|2.69|6.84|0|0|3.2|0.95|0.89|0.24|5475569077|11268452000|727444846|2770314000|80559000|-413968400|1832655700|1814862487|8777456|23.81|3.52|1159
2022-03-19 13:40:45|russ2000_0594|EXLS|72|202112|202112|62|200609|202203|30.59|41.19|2.36|4.02|2.57|4.2|3.44|6.59|0.18|0.38|0.65|2.32|0|0|11.3|12.46|4.85|4|2.25|1.21|1.19|0.55|0|0|172978491|313875000|162700000|4514221600|4579911655|4672853947|29069752|137.57|59.69|37400
2022-03-19 13:40:48|russ2000_0595|INN|52|202112|202112|34|201112|202006|50.45|16.41|4.83|6.19|3.08|2.92|1.27|1.14|1.34|1.13|-12.07|-8.77|5.64|8.09|1.46|-3.05|2.38|1|4.08|3.77|1.4|0.91|0|0|38132202|64485000|26942000|2240705900|1076137524|1058157320|7203848|10.12|-7.92|63
2022-03-19 13:40:50|russ2000_0598|ARNA|88|202112|202112|4|201903|202003|4.9|5.51|26.61|489.12|32.33|560.34|7.48|9.16|0.17|0.27|-14.38|-1.72|0|0|-58.9|-66.84|1.79|2|11.27|2.48|0.88|0.54|0|0|297212710|550469000|19125000|5614854400|6155794359|6137586180|144283844|99.99|29.74|448
2022-03-19 13:40:53|russ2000_0599|NAT|96|202112|202112|89|199812|202103|35.33|9.71|5.9|5.11|4.84|2.46|1.17|0.68|0.35|0.58|-1.03|-21.78|11.71|2.6|3.44|-13.12|1.43|1|6.25|3.08|0.78|-0.7|0|0|41676265|34739000|790938000|659580700|347254080|342387840|8797207|1.92|-44.35|20
2022-03-19 13:40:56|russ2000_0600|AAWW|84|202112|202112|70|200409|202203|19.54|5.5|1.11|0.98|0.65|0.67|1.18|0.92|0.54|0.82|-2.96|0.82|0|0|4.42|10.17|2.57|3|7.1|16.65|1.4|-0.16|0|0|353427163|910965000|4722454000|3960453600|2576532583|2806293990|64337515|88.19|50.37|4056
2022-03-19 13:40:59|russ2000_0601|KNL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:41:00|russ2000_0602|GPRE|68|202109|202109|50|200606|201812|56.71|83.4|0.48|0.69|0.24|0.54|1.07|1.72|1.1|0.76|2.85|-21.22|2.72|9.43|1.03|-3.98|2.3|2|10.66|17.3|1.28|1.22|0|0|210444594|551079000|957559000|1957370800|1634221776|1611325200|36468028|30.48|21.53|859
2022-03-19 13:41:03|russ2000_0604|ESNT|36|202112|202112|33|201312|202203|12.96|6.82|2.86|-0.09|6.51|4.52|1.9|1.07|0.09|0.1|-2.27|4.85|1.57|1.78|16.17|15.51|0|0|1.87|0.85|1.28|2.16|0|0|2551152636|5044378000|11921000|-93822200|4555552050|4581916500|29740614|41.65|-6.13|343
2022-03-19 13:41:04|russ2000_0605|PRK|136|202112|202112|125|199012|202203|18.42|14.3|5.1|0.9|4.48|4.79|2.33|1.96|1.27|0.19|4.19|7.87|3.66|3.08|6.98|10.64|0|0|3.08|5.38|0.58|0.04|3857537532|7904528000|544205238|1973320000|104892000|415668900|2175859340|2195244015|4431542|134.15|-2.92|1685
2022-03-19 13:41:08|russ2000_0606|ELGX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:41:08|russ2000_0607|SSTK|44|202112|202112|38|201209|202203|59.07|38.61|4.4|4.06|4.85|4.58|8.14|7.37|0.08|0.08|0.47|1.41|0.79|0.92|32.28|20.23|7.18|6|8.21|3.49|0.85|0.93|0|0|241527244|314017000|82644000|3139553400|3459250830|3556520590|31791288|94.99|6.72|1148
2022-03-19 13:41:10|russ2000_0608|MTSC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:41:10|russ2000_0609|PMT|48|202112|202112|45|201012|202203|88.39|63.81|22.12|79.21|12.11|19.94|0.95|0.88|0.76|1.9|-6.88|-15.37|10.93|11.33|6.14|0.95|0|0|3.24|4.07|0.51|0.85|0|0|339065468|226982000|0|6424346600|1574346207|1597484280|18039874|16.59|-13.68|1
2022-03-19 13:41:12|russ2000_0610|EGBN|92|202112|202112|87|200006|202203|20.02|10.77|3.33|-5.61|4.79|5.21|2.1|1.41|0.35|0.27|-3.87|4.26|1.76|2.36|8.02|10|0|0|1.56|1.74|0.62|0.19|2861705579|9981540000|526338171|4317239000|45112000|-2048401600|1899113944|1904065296|7992310|59.44|8.05|507
2022-03-19 13:41:15|russ2000_0611|MDC|152|202112|202112|118|199209|202203|17.7|5.58|0.98|0.75|0.56|0.6|1.13|1.19|1.63|0.67|2.84|-0.18|2.73|4.13|5.28|14.54|2.11|4|5.87|1.88|1.33|1.3|0|0|432885438|873189000|86075000|3957434500|3082542522|3188931702|23273358|43.62|-22.66|2080
2022-03-19 13:41:18|russ2000_0612|NBTB|124|202112|202112|120|199203|202203|19.53|10.67|4|-2.33|3.35|3.48|1.85|1.31|1.16|0.17|2.56|6.96|3.15|2.93|5.43|10.33|0|0|2.24|1.29|0.73|0.18|3858588484|10234469000|551954702|2956432000|72093000|-1106971500|1635635520|1650829410|6563251|37.89|-7.29|1801
2022-03-19 13:41:22|russ2000_0614|CLDT|47|202112|202112|25|201312|202003|43.13|14.9|5.46|5.97|2.94|3.29|1.08|0.85|0.79|0.68|-8.36|-0.04|7.03|12.12|0.93|-1.36|1.84|1|2.47|1.62|1.3|0.76|0|0|20800826|19188000|19985000|1217776800|675449265|675344005|5057600|13.85|-1.56|17
2022-03-19 13:41:24|russ2000_0615|ECOL|151|202112|202112|127|199006|202203|24.24|296.69|1.97|2.19|1.71|1.5|3.08|2.4|0.47|1.18|-0.02|1.81|2.51|1.96|4.99|0.39|2.39|2|1.87|1.66|0.97|0.96|0|0|15793903|67487000|499991000|2166885900|1484386900|1488706670|66647972|47.47|8.5|3600
2022-03-19 13:41:28|russ2000_0616|CATO|142|202109|202109|120|199112|202112|20.03|10.35|0.6|0.22|0.73|0.48|2.54|1.36|0.75|0.1|5.94|6.22|3.23|2.84|12.85|13.38|3.62|8|2.74|4.26|0.86|0.95|0|0|123693828|200110000|195957000|166824800|0|0|0||0|7400
2022-03-19 13:41:32|russ2000_0617|UVV|151|202112|202112|147|198506|202203|19.67|13.78|0.66|1|0.44|0.66|1.53|1.04|1.07|0.59|4.77|5.65|4.09|5.62|6.07|4.95|2.03|2|5.69|1.39|0.84|0.98|0|0|124241940|99305000|381995000|2077896700|1362757812|1381681158|8123181|55.38|-4.83|20000
2022-03-19 13:41:37|russ2000_0618|FARO|100|202112|202112|96|199712|202112|298.46|65.37|1.97|2.6|2.38|2.95|2.42|3.06|0.01|0.02|-0.76|0.04|0|0|3.11|-11.41|4.19|5|4.02|1.1|1.6|0.58|0|0|92296319|121989000|44737000|876797600|998759216|1001249860|5174812|54.86|-39.17|1432
2022-03-19 13:41:41|russ2000_0619|EPAY|94|202112|202112|83|199906|202003|1876.67|259.71|3.32|5.23|3.37|4.92|3.55|6.2|0.35|0.32|-2|2.49|0|0|-7.06|-5.94|3.83|4|4.2|3.23|1.65|2.64|0|0|94819576|86693000|95053000|2593087100|2418792230|2424007710|54497356|56.69|23.8|2344
2022-03-19 13:41:44|russ2000_0620|IOSP|96|202112|202112|93|199812|202203|21.05|25.11|1.03|1.47|0.92|1.57|1.6|2.25|0.39|0.04|2.38|0.87|1.01|1.24|7.96|9.49|3.57|4|1.78|0.86|1.32|1.46|0|0|67019792|141800000|249800000|2185050400|2326250430|2328720000|7653288|93.9|-10.5|1900
2022-03-19 13:41:47|russ2000_0622|ZIOP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:41:47|russ2000_0623|NLNK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:41:47|russ2000_0624|CSII|72|202112|202112|48|200706|201906|522.11|858.6|4.88|2.64|3.72|3.22|6.1|3.24|0.56|0.01|-8.04|-11.07|0|0|-36.1|-10.79|7.12|5|3.13|3.69|-12.65|1.61|0|0|91346273|176540000|29397000|665068500|841965188|812999704|9150035|20.74|-48.54|780
2022-03-19 13:41:50|russ2000_0625|ECPG|92|202112|202112|77|200212|202203|11.65|5.75|2.07|2.72|1.1|1.25|1.91|1.34|7.08|2.52|-15.95|28.95|0|0|4.81|8.11|3.8|4|11.67|18.41|1.97|1.22|0|0|158624935|189645000|188669000|4384415300|1584366960|1938026640|28870242|64.56|61.04|6604
2022-03-19 13:41:54|russ2000_0626|OXM|151|202106|202106|127|199003|202112|17.77|15.66|0.7|1.2|0.6|1.37|2.02|2.96|0.54|0.08|4.28|2.32|2.87|1.88|6.65|20.76|3.76|8|4.27|4.14|1.15|1.04|0|0|15647941|188012000|357180000|1280002200|1468014192|1466345520|14299499|86.91|-1.33|3900
2022-03-19 13:41:58|russ2000_0627|WSBC|140|202112|202112|125|199012|202203|14.91|10|3.87|-2.57|3.62|3.95|1.28|0.85|0.74|0.17|4.67|20.37|3.55|3.78|6.18|7.08|0|0|1.79|1.29|0.6|0.69|3890452628|13565863000|638227473|4264820000|229016000|-1502909700|2193836512|2223469248|10015456|35.21|-5.81|2389
2022-03-19 13:42:03|russ2000_0628|SXI|152|202112|202112|127|199006|202203|19.37|28.33|0.95|1.92|0.82|1.84|2.02|2.51|0.6|0.38|4.36|2.63|2.26|0.93|8.58|6.56|3.01|4|1.29|0.49|0.9|0.75|0|0|35606949|147155000|167061000|1366331500|1292447156|1303378440|5568734|107.38|5.1|3900
2022-03-19 13:42:08|russ2000_0629|TBI|104|202112|202112|101|199612|202203|51.88|16.59|0.54|0.44|0.6|0.47|3.3|2.03|0.24|0|2.24|2.1|0|0|9.49|13.24|4.52|5|4.55|2.09|2|1.53|0|0|76423413|49896000|143287000|950871800|1012363440|1044597840|5353751|29.04|33.58|6400
2022-03-19 13:42:11|russ2000_0631|TIVO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:42:11|russ2000_0632|ARRY|9|202109|202109|2|202009|202103|68.5|63.21|4.34|2.67|3.84|2.05|222.44|243.58|-2.79|1.25|-5.97|-8.37|0|0|5.04|-8.01|5.6|4|5.8|8.92|1.77|1.38|0|0|83864857|116391000|10202000|2196652500|1772185230|1720748700|53330443|13.14|-55.67|387
2022-03-19 13:42:12|russ2000_0635|SGMO|88|202112|202112|-160|202212|198200|0|0|8.38|4.73|15.44|8.06|2.93|2.4|0.36|0|-12.67|-2.48|0|0|-33.02|-40.64|3.08|2|8.97|6.13|2.38|0.28|0|0|155734080|376548000|124704000|524075200|900335655|899296010|7889083|6.17|-47.98|431
2022-03-19 13:42:15|russ2000_0636|SXC|48|202112|202112|43|201106|202203|36.16|16.73|1.05|0.89|0.52|0.49|1.72|1.42|1.79|1.23|6.24|7.63|5.39|2.81|1.3|3.79|3.07|3|3.5|2.3|1.09|1.43|0|0|136365978|63800000|1287900000|1292844500|708777319|716520000|9468835|8.53|21.86|1127
2022-03-19 13:42:17|russ2000_0637|CNSL|71|202112|202112|58|200609|202103|79.02|13.35|3.17|2.22|1.14|0.38|5.07|1.16|7.39|2.56|6.23|2.2|10.95|34.06|0.87|-3.92|3.27|3|6.68|1.8|0.88|-1.16|0|0|45101609|210436000|2019444000|2840317800|628470122|553901390|2759804|5.53|-17.09|3200
2022-03-19 13:42:19|russ2000_0638|UBSH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:42:20|russ2000_0639|RGR|152|202112|202112|129|198912|202203|25.43|8.44|1.46|1.48|1.67|1.8|3.04|3.58|0.03|0.02|6.05|5.11|4.42|4.74|22.51|49.52|3.21|6|7.81|4.62|0.55|0.51|0|0|50892706|221015000|73631000|1082189200|1303204196|1316905296|14244424|74.06|4.98|1912
2022-03-19 13:42:24|russ2000_0640|SCHL|130|202109|202109|120|199112|202112|60.05|42.15|0.82|0.81|0.75|1.01|2.22|1.22|0.47|0.01|4.52|5.08|1.55|1.42|5.24|2.87|3.74|7|5.42|1.06|0.88|-0.24|0|0|117631667|300700000|603100000|1200392500|0|0|0||0|6800
2022-03-19 13:42:27|russ2000_0642|VRTU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:42:27|russ2000_0643|AMAG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:42:28|russ2000_0644|BYD|113|202112|202112|111|199406|202203|34.01|16.92|2.14|3.05|0.97|2.33|2.59|4.92|3.72|1.97|-4.08|3.73|1.99|0.22|1.47|9.56|2.51|4|5.5|2.81|1.51|0.74|0|0|182473858|344557000|3278425000|10264250300|7666557528|7860241200|96008094|68.88|13.05|15114
2022-03-19 13:42:31|russ2000_0645|SAIA|78|202112|202112|75|200306|202203|24.73|30.8|0.93|3.32|0.85|3.41|2.21|6.32|0.42|0.13|1|0.35|0|0|7.28|23.5|3.88|4|4.14|3.84|1.08|1.85|0|0|14155256|106588000|1388235000|7603294800|7663188840|7805986620|85252591|292.02|30.75|11600
2022-03-19 13:42:33|russ2000_0646|SEB|150|202109|202109|139|198703|202112|55.91|8.1|0.51|0.47|0.45|0.5|1.17|1.04|0.46|0.28|0.31|-0.74|0.37|0.23|8.35|10.79|1.74|2|0.55|0.17|0.97|0.24|0|0|429882662|1491000000|2388000000|4370870000|4611870008|4611870008|3865739|3973.01|7.38|13200
2022-03-19 13:42:38|russ2000_0647|AEIS|104|202112|202112|101|199612|202203|35.95|25.73|2.14|2.23|2.46|2.39|2.99|3.91|0.44|0.45|0|0|0.45|0.44|6.29|11.24|3.5|4|4.45|2.44|2.39|0.52|0|0|186664837|546668000|216599000|3248401500|3401691459|3429795330|20823719|90.57|-13.06|10000
2022-03-19 13:42:41|russ2000_0648|CSGS|104|202112|202112|100|199703|202203|21.94|28.28|2.67|2.1|2.55|1.95|37.52|4.71|2.01|0.86|4.44|3.62|1.98|1.6|10.37|9.11|3.94|5|5.32|3.95|1.04|0.5|0|0|160985524|233672000|159614000|2202687200|2067331900|2032086420|19681326|63.62|33.49|5200
2022-03-19 13:42:44|russ2000_0649|COR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:42:44|russ2000_0650|QLYS|44|202112|202112|37|201212|202203|148.34|74.47|8.12|11.67|9.61|13.01|7.93|11.91|0|0|2.51|2.42|0|0|14.33|17.44|6.33|5|6.16|7.3|0.29|0.53|0|0|219676146|405288000|98870000|4797721300|5214020720|5336532610|58730631|133.31|36.49|1823
2022-03-19 13:42:46|russ2000_0651|FSS|152|202112|202112|125|199012|202203|22.84|21.2|1.24|1.93|1.04|1.76|2.63|2.69|0.69|0.36|2.32|1.5|2.45|1.04|7.68|10.27|2.5|3|2.99|0.86|1.16|1.25|0|0|21446388|40500000|280100000|2345383300|2104095000|2149010000|12515888|34.55|-10.91|3900
2022-03-19 13:42:50|russ2000_0653|USD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.1|0|0|0|0|0|0|2.39|0.47|0|0|0|0|0|0|0|0|9620975|39.18|41.82|
2022-03-19 13:42:51|russ2000_0654|CHFC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:42:51|russ2000_0655|RGEN|150|202112|202112|66|200509|202203|117.01|85.46|9.99|15.28|11.49|16.33|3.83|6.05|0.17|0.15|-5.62|-2.21|0|0|-10.76|6.82|2.65|3|3.47|2.72|1.2|0.12|0|0|86751992|603814000|226523000|10242787300|10590194745|11072311200|80120908|191.43|-4.29|1852
2022-03-19 13:42:55|russ2000_0656|ENSG|68|202112|202112|58|200709|202203|18.14|25.44|0.9|1.78|0.82|1.89|2.5|4.7|0.49|0.15|-0.44|0.33|0.99|0.24|11.57|18.47|3.68|3|3|3.03|0.83|0.82|0|0|65274677|275964000|2027306000|4675243500|4802633800|4946042760|18791717|87.02|-2|25900
2022-03-19 13:42:57|russ2000_0657|FFBC|152|202112|202112|117|199212|202203|16.66|11.52|3.18|-2.69|3.79|3.77|1.87|1.02|0.65|0.29|3.72|6.78|3.22|3.75|8.03|7.57|0|0|2.29|2.2|0.74|0.43|4435764421|12871954000|788008603|4642688000|266897000|-1680157100|2309479876|2299361251|8143850|24.53|-2.04|2010
2022-03-19 13:43:01|russ2000_0658|JBT|60|202112|202112|55|200806|202203|25.54|31.79|1.4|2.31|1.23|2.01|8.09|4.97|0.78|0.9|0.36|0.36|0.94|0.34|13.96|9.23|5.22|4|3.46|2.26|1.35|0.39|0|0|37443860|78800000|267600000|4322879900|3727256400|3765972000|29660385|117.32|-15.95|6600
2022-03-19 13:43:03|russ2000_0659|SFNC|136|202112|202112|125|199012|202203|14.06|11.47|1.53|-5|2.88|4.04|1.31|0.98|0.38|0.53|1.56|6.43|2.44|2.58|7.49|5.69|0|0|2.21|3.64|1.05|-0.43|4031767802|19366548000|932505008|8766080000|483469000|-3861518800|3192100128|3250796160|15371196|28.32|-9.92|2877
2022-03-19 13:43:07|russ2000_0660|CONE|42|202112|202112|23|201606|202203|425.27|451.25|9.76|12.31|6.4|9.27|2.89|4|1.3|1.19|-5.8|-3.35|2.99|2.28|-0.34|0.41|2.59|2|4.42|6.74|0.7|0.28|0|0|125207317|346300000|156000000|14838965800|11692365825|11561025000|202467867|90.25|36.95|441
2022-03-19 13:43:09|russ2000_0661|AAON|126|202112|202112|125|199012|202203|23.79|54.07|2.16|5.81|2.16|5.87|5|6.58|0.98|0.09|3.16|0.79|0.99|0.65|20.12|14.59|3.23|4|3.39|2.24|1.02|-0.14|0|0|15946429|2859000|275036000|3104852100|3067635200|3148986400|15746731|58.4|-19.84|2881
2022-03-19 13:43:12|russ2000_0663|DIOD|139|202109|202109|122|199106|202112|39.7|18.24|1.53|2.28|1.67|2.32|2.68|3.33|0.35|0.24|-1.06|0.38|0|0|10.85|15.35|2.57|4|3.39|2.23|1.96|1.19|0|0|131632386|370141000|582079000|4118550900|4122186852|4266970680|27389640|91.56|7.67|8921
2022-03-19 13:43:17|russ2000_0664|ESE|129|202112|202112|118|199209|202203|65.98|30.67|1.63|2.81|1.55|2.64|1.62|1.88|0.21|0.2|1.3|-0.38|0.68|0.43|4.71|5.75|2.42|3|2.98|0.88|0.97|2.08|0|0|30262897|55715000|186829000|2055607600|1912792655|1924312620|8945308|73.61|-33.62|2822
2022-03-19 13:43:21|russ2000_0666|CUB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:43:21|russ2000_0668|CIR|88|202109|202109|70|200009|201803|43.63|58.44|1.14|1.33|0.97|0.76|1.68|3.18|0.55|2.75|3.15|13.35|0.48|0.31|1.58|-4.97|3.29|5|3.38|1.94|1.56|0.47|0|0|62430557|71969000|158327000|1021187900|585971364|586035010|3549096|28.93|-22|3100
2022-03-19 13:43:24|russ2000_0669|NP|72|202112|202112|56|200606|202006|17.23|13.82|1.2|1.05|0.89|0.64|2.52|2.08|1.14|1.4|3.38|-1.49|2.38|4.83|6.34|-3.63|3.22|2|4.42|1.53|1.33|1.23|0|0|25471014|23900000|334100000|1074946800|657233430|657703470|4273796|39.17|-29.82|2493
2022-03-19 13:43:26|russ2000_0670|ISCA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:43:27|russ2000_0671|LTXB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:43:27|russ2000_0673|ADTN|116|202112|202112|110|199406|202112|58.52|573|3.25|1.61|5.7|1.71|3.98|2.7|0.11|0.06|5.84|1.59|1.83|1.83|12.08|-2.35|3.81|5|5.49|3.77|0.88|-0.21|0|0|127024704|56953000|55766000|908209800|964087950|961238700|8216769|19.65|11.65|1335
2022-03-19 13:43:30|russ2000_0675|BPFH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:43:30|russ2000_0676|DENN|129|202112|202112|78|200209|202203|26.6|12.05|1.35|2.58|0.91|2.38|196.46|337.86|-83.4|-2.6|5.9|4.22|0|0|7.77|85.2|3.64|4|3.13|3.69|1.32|0.85|0|0|35953040|33175000|227612000|1029187800|899556600|937731000|6699999|14.46|-23.65|3300
2022-03-19 13:43:35|russ2000_0678|BLX|120|202112|202112|117|199212|202203|11.66|9.46|22.22|25.04|6.24|5.7|16.7|0.56|3.49|3.35|7.97|-31.58|5.6|6.49|2.33|1.93|0|0|1.34|0.51|1.29|0.27|1932393598|3036228000|593232380|1253052000|17779000|2627541000|558682020|571665660|1651944|15.42|-7|177
2022-03-19 13:43:38|russ2000_0679|ARI|48|202112|202112|45|201012|202203|18.83|9.88|11.86|13.04|8.03|8.43|0.9|0.85|0.6|0.88|-5.6|2.24|10.72|10.05|6.05|5.51|0|0|4.5|1.51|0.7|0.98|0|0|152180625|343106000|0|3627997700|1948724813|2244123000|17971076|13.93|-4.33|
2022-03-19 13:43:40|russ2000_0680|PRTA|40|202112|202112|2|202109|202203|50.13|35.93|299.48|6.23|484|9.33|3.34|3.92|0|0|-10.62|-7.58|0|0|-27.11|20.13|0|0|7.87|5.29|2.31|0.23|0|0|360179432|579094000|14135000|1249118000|1827217348|2046814880|16901083|39.16|63.85|82
2022-03-19 13:43:42|russ2000_0681|FTK|87|202106|202106|60|200409|201909|28.32|8.46|2.07|2.44|1.8|2.44|3.41|3.43|0.42|0.14|-0.99|0.72|0|0|-13.34|-64.89|4.23|8|12.12|3.86|1.62|-0.53|0|0|12954923|20527000|9868000|105279900|121018904|106667520|5069667|1.52|-21.24|147
2022-03-19 13:43:45|russ2000_0682|IRBT|66|202112|202112|63|200606|202203|41.56|56.34|1.59|0.87|1.91|1.06|3.71|2.23|0|0|2.33|8.45|0|0|10.93|3.93|6.06|5|17.45|23.93|1.22|-1.25|0|0|164319202|234501000|116496000|1364528700|1599029724|1610512680|32124245|59.16|-50.06|1372
2022-03-19 13:43:48|russ2000_0684|RP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:43:48|russ2000_0686|IIVI|142|202112|202112|127|199006|202203|25.93|32.32|2.09|2.63|2.08|2.58|2.35|2.43|0.22|0.54|-0.8|-2.18|0|0|9.38|5.79|2.71|3|3.31|16.77|1.28|-0.26|0|0|141004104|2649716000|1272377000|8389853900|7517890921|8242787600|94626621|70.79|3.45|22961
2022-03-19 13:43:52|russ2000_0687|SAH|100|202112|202112|97|199712|202203|12.28|6|0.31|0.35|0.13|0.17|1.42|1.81|2.41|2.55|5.87|-8.12|1.93|1.26|2.72|12.86|4.07|5|7.26|9.37|1.82|-0.03|0|0|38847053|299400000|1931900000|4390951800|1975012150|2079292000|15795638|48.5|-9.35|10200
2022-03-19 13:43:56|russ2000_0688|ARCB|124|202112|202112|120|199203|202203|40.73|11.68|0.35|0.6|0.32|0.63|1.43|2.47|0.64|0.24|-0.07|3.5|1.02|0.34|5.16|18.64|2.31|4|6.16|5.61|1.35|-0.64|0|0|120120849|124959000|802607000|2395301800|2319851759|2469516906|32055147|93.29|32.2|14000
2022-03-19 13:44:00|russ2000_0689|SYKE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:44:00|russ2000_0690|NEWM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:44:01|russ2000_0693|CROX|66|202112|202112|63|200606|202203|45.18|7.3|1.92|2.44|2.35|2.29|13.34|361.27|1.2|54.78|3.18|11.94|0|0|17.66|97.87|6.25|6|11.49|6.29|1.12|0.6|0|0|156844606|213197000|269166000|5645660700|4845896000|4992270320|167862070|83.12|6.74|4600
2022-03-19 13:44:03|russ2000_0695|NCMI|64|202112|202112|53|200706|202009|84.27|19.46|5.9|11.71|2.45|1.74|317.52|320.4|-2|-2.08|6.41|4.09|7.39|8|3.58|-6.48|4.82|2|3.88|3.07|0.96|-3.51|0|0|73647541|101500000|21300000|1342041800|201567250|201282250|1683412|2.5|-54.55|346
2022-03-19 13:44:05|russ2000_0696|RNST|128|202112|202112|120|199203|202203|15.46|11.5|2.52|-2.76|2.92|3.1|1.34|0.9|0.49|0.21|2.1|3.65|2.8|2.46|6.75|6.62|0|0|3|3.43|0.64|0.1|3494066098|13905724000|496657057|4264017000|293122000|-1796856400|1993841712|2006089512|7697326|35.76|-20.52|2409
2022-03-19 13:44:09|russ2000_0697|TRNO|48|202112|202112|37|201212|202203|70.58|59.41|18.95|27.2|14.88|23.31|1.67|2.68|0.39|0.35|-14.25|-6.55|2.43|1.72|1.74|3.83|1.62|1|1.99|1.93|0.67|1.63|0|0|50901064|204404000|386405000|6035881500|5519615472|5391630468|24729902|73.08|25.22|34
2022-03-19 13:44:10|russ2000_0698|HA|112|202112|202112|97|199603|202006|17.75|16.99|292.27|0.64|429.37|0.59|2.24|1.68|1.47|3.17|-5.93|-21.07|2.39|2.64|-50.26|-6.04|2.82|1|4.73|8.96|1.44|-1.09|0|0|336252706|1732313000|2493777000|1023050600|953965908|953697780|22948370|18.62|-34.37|6674
2022-03-19 13:44:14|russ2000_0699|ACCO|88|202112|202112|67|200506|202203|28.44|7.91|1|0.87|0.48|0.4|1.62|0.92|-8.7|1.15|2.03|1.12|2.92|3.37|3.07|5.32|3.42|3|6.53|2.19|2.17|0.55|0|0|56480828|41200000|319800000|1752424300|796246749|809394000|5498000|8.31|-5.35|6000
2022-03-19 13:44:16|russ2000_0700|BKS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:44:16|russ2000_0701|WNC|128|202112|202112|122|199109|202203|43.89|1638|0.7|0.64|0.56|0.47|3.4|2.45|1.19|1.32|0.73|9.26|1.78|1.95|-4.44|0.14|2.22|2|10.11|6.79|1.73|0.93|0|0|53977533|71778000|232425000|1155152100|801874710|836641260|6670691|16.38|-16|6200
2022-03-19 13:44:20|russ2000_0702|JOE|136|202112|202112|128|199003|202203|64.83|42.75|8.36|12.85|8.09|11.88|3.28|5.22|0.37|0.66|2.59|0.09|0.6|0.63|4.29|7.82|1.37|2|7.77|1.09|1.02|0.99|0|0|131616227|159118000|31877000|3432173300|3172000275|3172000275|11249868|53.87|16.32|662
2022-03-19 13:44:24|russ2000_0703|BGG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:44:25|russ2000_0705|STMP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:44:25|russ2000_0706|VRTS|56|202112|202112|46|201009|202203|24.41|9.16|3.3|3.75|2.36|1.96|3.06|2.16|1.58|2.78|-2.99|4.89|1.78|1.95|-10.65|6.39|1.5|1|5.06|1.36|1.63|0.97|0|0|242084346|585541000|12542000|3652040800|1790303762|1890907280|13282073|238.51|-6.48|668
2022-03-19 13:44:27|russ2000_0707|UCBI|88|202112|202112|84|200103|202203|17.55|12.36|3.17|-3.72|4.56|4.71|1.93|1.83|0.96|0.11|-5.5|3.23|1.71|2.18|1.69|11.37|0|0|4.02|3.86|0.89|-0.35|6711403489|18241179000|1368215955|6788334000|245296000|-2554004200|3280031158|3309369790|32123969|36.71|3.64|2921
2022-03-19 13:44:30|russ2000_0708|NNI|76|202112|202112|73|200312|202203|25.77|8.38|38.23|15.6|2.35|2.66|1.5|1.09|22.97|5.81|13.67|13.62|1.27|1.08|0.81|1.84|0|0|1.4|0.39|1.03|0.69|182854000|344315000|212475411|1055232000|133727000|19324236000|3242601976|3279734760|9123066|85.52|14.75|7988
2022-03-19 13:44:33|russ2000_0709|STBA|128|202112|202112|120|199203|202203|21.82|11.01|4.96|-1.84|4.62|3.56|1.78|0.94|0.6|0.06|3.68|5.56|3.24|3.7|7.82|8.59|0|0|3.34|1.22|0.64|0.6|2921077496|7996524000|262372583|1831866000|52632000|-623831900|1212803984|1204066514|4060596|30.82|-9.01|1160
2022-03-19 13:44:37|russ2000_0711|RUSHA|108|202112|202112|79|200206|202203|18.54|12.7|0.52|0.73|0.3|0.6|1.44|2|1.84|0.66|6.99|3.8|1.28|1.42|4.44|10.47|3.32|5|3.65|1.7|1.53|1.03|0|0|107660010|148146000|1347215000|3751694100|2940179305|3072789700|12991468|52.97|4.97|7160
2022-03-19 13:44:40|russ2000_0712|MDXG|58|202112|202112|17|201409|201812|379.74|4.19|12.2|2.36|11.31|2.11|263.19|6782.68|0.87|0.52|0.11|0.69|0|0|-23.13|-7.57|6.79|6|17.02|2.77|0.4|3.55|0|0|30520529|87083000|13861000|609718000|554029740|549470295|2669661|4.95|-43.81|811
2022-03-19 13:44:42|russ2000_0713|UBNT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:44:42|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|215.46|0.15|177.5|0|34.74|0|0.59|0.09|-27.99|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|0.28|8.65|0|0|1568128|536000|20275000|2934900|91684|13407|26|0.0008|-97.85|87
2022-03-19 13:44:44|russ2000_0715|ALX|151|202109|202109|130|198906|202112|37.67|9.66|15.87|9.24|11.13|6.22|16.52|5.06|9.42|4.31|4.94|6.57|4.22|7.19|9.97|9.81|0|0|1.54|4.72|0.77|0.43|0|0|252777413|463539000|756736000|1904788700|1278714701|1283021065|3047629|250.37|-17.91|70
2022-03-19 13:44:48|russ2000_0717|OMER|54|202112|202112|1|202112|202203|2.1|2.12|184.39|40.58|163.06|24.69|36.09|17.28|-1.22|13.18|-11.08|-4.01|0|0|-273.89|147.24|3.94|1|15.3|17.45|2.05|-3|0|0|45874769|157266000|30007000|567050600|410219295|409857735|3713631|6.55|-65.42|213
2022-03-19 13:44:50|russ2000_0719|FOE|152|202112|202112|129|198912|202203|53.21|12.26|0.94|1.79|0.69|1.61|2.45|3.37|1.07|0.48|2.13|7.36|2.96|5.4|3.42|15.93|2.31|3|3.36|4.52|1.57|0.27|0|0|40462963|71493000|334942000|2013258000|1814757980|1819067600|16322921|21.7|25.8|3585
2022-03-19 13:44:54|russ2000_0721|UEIC|124|202112|202112|117|199212|202203|39.79|102.79|1.22|0.71|1.49|0.77|2.97|1.58|0.17|0.2|2.22|11.19|0|0|6.42|1.54|3.49|4|3.47|0.84|1.14|0.15|0|0|42005821|60813000|94494000|429804000|434616960|448015360|2246091|33.92|-43.07|3945
2022-03-19 13:44:58|russ2000_0722|SFL|72|202112|202112|69|200412|202203|9.83|7.55|7.91|6.04|3.71|2.55|1.67|1.41|2.22|1.92|8.62|-7.37|10.68|6.83|4.94|6.2|1.46|2|4.97|1.49|1.13|-0.67|0|0|155144423|166832000|2943748000|3102693600|1380311580|1262783580|11939786|9.96|21.46|14
2022-03-19 13:45:02|russ2000_0723|LNN|140|202109|202109|130|198906|202112|36.44|33.24|1.57|2.27|1.68|2.28|3.19|4.2|0.23|0.34|2.73|0.98|0.87|1.02|15.34|9.78|2.73|5|9.39|1.58|0.7|0.82|0|0|56389271|114914000|109223000|1391418000|0|0|0||0|1235
2022-03-19 13:45:06|russ2000_0724|LORL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:06|russ2000_0725|KRG|75|202112|202112|70|200406|202112|138.07|170.76|10.43|21.01|4.21|7.09|1.33|1.25|-1.97|0.8|-4.32|-4.76|6.53|3.21|0.21|-2.37|1.46|1|3.23|2.63|1.17|0.22|0|0|43112301|218241000|27000000|7842098900|4904471040|4904471040|45868062|22.4|10.62|241
2022-03-19 13:45:08|russ2000_0726|LL|64|202112|202112|58|200709|202203|27.31|11.23|0.92|0.33|0.96|0.41|3.69|1.71|-14.03|0.42|0.48|4.54|0|0|11.36|14.36|6.6|6|18.87|7.07|1.57|1.33|0|0|45191787|85189000|216436000|379310600|464061220|472110920|4455947|15.94|-33.8|2400
2022-03-19 13:45:10|russ2000_0727|GLOG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:11|russ2000_0729|BANR|104|202112|202112|40|201203|202203|17.08|10.43|0.73|-6.01|3.4|3.67|1.24|1.22|1.27|0.16|3.19|6.29|1.93|2.77|2.71|10.21|0|0|3.41|1.42|1.15|1.03|4223259808|14326933000|701563817|5773293000|204016000|-3443250000|2061663994|2084987619|9588546|60.19|5.06|1935
2022-03-19 13:45:13|russ2000_0730|NR|131|202112|202112|116|199012|201912|165.1|40.87|1.85|0.75|1.56|0.59|1.88|0.8|0.57|0.25|-0.55|-0.38|0|0|2.45|-4.53|1.8|2|3.68|1.27|1.17|-2.09|0|0|25837432|24088000|287825000|459203900|368474904|367271520|3081209|3.99|26.27|1565
2022-03-19 13:45:17|russ2000_0731|SNHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:17|russ2000_0732|AMBC|122|202112|202112|22|201309|201903|4.58|4.45|16.31|19.15|2.99|1.71|0.81|0.41|2.22|6.21|30.45|12.35|0|0|-23.39|-0.17|0|0|5.9|7.23|1.8|1.58|0|0|2596242793|2161000000|0|4788446900|424145556|427134464|9320167|9.16|-49.34|132
2022-03-19 13:45:19|russ2000_0733|TPC|152|202112|202112|142|198609|202203|18.54|5.8|0.2|0.29|0.15|0.11|1.07|0.32|1.05|0.6|-5.16|0.87|3.67|8.21|2.57|3.53|1.59|2|3.55|3.02|1.46|0.65|0|0|149928543|202197000|429645000|1340629400|530373366|533365920|3814441|10.38|-41.49|7800
2022-03-19 13:45:24|russ2000_0734|PJC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:25|russ2000_0735|PE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:25|russ2000_0736|REXR|38|202112|202112|29|201412|202203|215.6|90.59|20.38|29.69|14.09|22.45|1.85|2.51|-0.86|0.29|-15.46|-12.05|2.14|1.32|1.54|2.37|1.87|1|2.11|2.65|0.75|1.95|0|0|75123243|43987000|0|13426638400|11632268405|11161481544|93133226|72.47|43.14|147
2022-03-19 13:45:27|russ2000_0737|MGRC|152|202112|202112|129|198912|202203|15.52|23.19|2.89|4.03|2.28|3.37|2.4|2.81|0.77|0.58|3.53|0.34|2.61|2.05|9.97|8.46|2.07|3|1.71|0.59|0.75|-0.35|0|0|1009915|1491000|1200549000|2483697500|2058703600|2082634120|8243699|84.86|1.3|1184
2022-03-19 13:45:30|russ2000_0739|IRDM|57|202112|202112|41|200809|201812|45.55|14.55|5.4|10.62|3.64|8.91|1.4|4.08|1.06|1.24|-7.38|3.08|0|0|2.31|-0.32|2.63|2|11.72|4.87|0.93|0.14|0|0|246618968|320913000|2662336000|6527579200|5371887800|5432787900|55325187|40.9|6.18|543
2022-03-19 13:45:33|russ2000_0740|GLRE|68|202112|202112|60|200703|202203|27.27|14.38|2.45|0.46|2.93|0.44|0.96|0.51|0.2|0.21|-0.21|3.48|0|0|-0.75|3.12|0|0|3.32|1.53|0.86|1.64|10031132|3792000|47537902|76307000|1088000|265091200|243341236|265188051|916029|7.19|-20.73|44
2022-03-19 13:45:35|russ2000_0741|BMI|151|202112|202112|129|198912|202203|25.83|48.03|1.68|5.61|1.59|5.8|3.07|7.25|0.35|0.01|2.21|0.73|2.13|0.78|10.85|15.96|3.39|5|3.2|3.8|0.77|0.38|0|0|8716985|87174000|78050000|2835133600|2922337527|2935195944|12816961|99.91|3.26|1837
2022-03-19 13:45:39|russ2000_0742|CONN|77|202109|202109|73|200309|202112|31.89|5.96|1|0.76|0.66|0.48|1.61|1.11|0.95|0.69|-1.01|18.91|0|0|6.55|10.85|4.83|7|16.55|10.89|1.56|0.84|0|0|26363740|10597000|454094000|1185751500|0|0|0||0|4260
2022-03-19 13:45:41|russ2000_0743|EBS|72|202112|202112|62|200609|202203|48.33|10.04|2.42|1.35|2.55|1.29|2.15|1.33|0.36|0.52|-0.99|0.35|0|0|8.83|9.67|5.25|4|5.04|6.49|0.98|-0.44|0|0|197634984|576100000|800100000|2424339900|2193588000|2287660000|27090993|42.76|-51.57|2416
2022-03-19 13:45:44|russ2000_0744|GSAT|68|202112|202112|49|200609|201812|62.48|51.78|14.95|21.17|9.98|19.03|4.16|6.59|0.28|0.65|-15.68|-0.81|0|0|-12.01|-15.49|1.36|1|3.61|2.46|1.4|-5.29|0|0|22377215|14304000|704197000|2631608000|2407348726|2404589800|8966270|1.34|-15.72|329
2022-03-19 13:45:46|russ2000_0746|AKS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:46|russ2000_0747|MNTA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:46|russ2000_0748|SHEN|88|202112|202112|85|200012|202203|31.98|1.1|4.27|4.14|3.49|4.49|2.91|1.71|0.91|0.98|2.13|84.74|1.37|0.32|9.7|95.46|3.19|1|2.3|1.02|1.07|-0.34|0|0|53067694|85145000|610576000|1015425900|1098730350|1103634120|6654489|21.99|-55.46|860
2022-03-19 13:45:50|russ2000_0749|STC|152|202112|202112|149|198412|202203|35.95|5.77|0.27|0.56|0.32|0.56|0.91|1.44|0.14|0.38|1.19|-1.75|1.79|2.05|6.74|23.69|0|0|3.75|2.16|0.91|1.45|0|0|313735920|503569000|283893000|1844957500|1846500844|1881421320|11939848|68.66|31.18|7300
2022-03-19 13:45:54|russ2000_0750|IMGN|133|202112|202112|1|199912|200003|556.34|704.7|30.15|9.75|32.46|15.52|9.32|3.56|0.04|0.02|-7.5|-9.39|0|0|-304.85|-105.51|1.48|2|5.34|5.91|1.84|1.03|0|0|104200993|478750000|17055000|681242500|1159098860|1162207520|18389464|5.26|-36.47|106
2022-03-19 13:45:57|russ2000_0751|LBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:45:58|russ2000_0752|AMSF|68|202112|202112|63|200606|202203|13.68|14.33|1.19|1.49|2.04|2.98|1.91|2.36|0.17|0.04|7.28|10.57|1.44|2.43|14.76|14.72|0|0|2.68|0.62|0.78|0.65|0|0|329951985|469922000|6652000|470592300|940514337|944963349|5695772|48.57|-26.49|371
2022-03-19 13:46:00|russ2000_0754|FCF|120|202112|202112|117|199212|202203|20.29|10.75|5.55|0.54|3.5|3.88|1.48|1.32|1.54|0.16|3.25|7.16|3.88|2.95|4.22|10.16|0|0|3.25|1.68|0.73|0.63|3947884758|7982498000|426671208|1436752000|120775000|208776000|1468153256|1479621694|9576823|15.58|3.73|1471
2022-03-19 13:46:03|russ2000_0755|FRME|140|202112|202112|129|198912|202203|14.45|11.34|3.45|-0.4|3.35|4.49|1.34|1.22|0.78|0.24|2.91|4.33|3.07|2.68|6.1|8.8|0|0|1.6|1.55|0.72|0.28|3204693423|12732577000|440507554|2985851000|105655000|-206913700|2308397488|2319085794|10538142|43.22|-11.07|1821
2022-03-19 13:46:07|russ2000_0756|HOS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:46:08|russ2000_0757|CPS|64|202112|202112|38|201009|202003|14.92|2.39|0.46|0.42|0.33|0.08|1.5|0.58|2.28|3.19|4.68|9.61|0|0|-0.71|-21.17|3.12|1|3.38|4.62|1.59|1.13|0|0|253189333|248010000|895400000|982626900|187421760|188609691|7253000|11.03|-72.8|22600
2022-03-19 13:46:10|russ2000_0759|VG|72|202112|202112|32|201109|201909|70.88|413.61|1.61|3.94|1.27|3.63|3.69|8.3|0|0.71|0.79|0.54|0|0|-8|-2.26|6.28|5|4.33|10.12|0.56|-1.28|0|0|98274712|18342000|56189000|5544607000|5125841080|5101604900|105634890|20.18|69.87|2082
2022-03-19 13:46:13|russ2000_0760|HEES|66|202112|202112|63|200606|202203|30.5|22.82|1.52|2.18|0.83|1.41|4.91|5.31|2.98|4.16|3.3|-0.95|4.52|2.47|4.07|4.4|3.9|3|3.4|1.82|2.18|2.29|0|0|35518470|357296000|1379959000|2513532600|1609389901|1627304320|9657439|44.53|25.3|2157
2022-03-19 13:46:16|russ2000_0762|WAIR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:46:16|russ2000_0763|SCL|151|202112|202112|121|199112|202203|17.8|17.01|0.63|1.05|0.51|1|1.92|2.1|0.66|0.34|2.01|0.5|2.06|1.27|8.27|10.59|2.53|3|1.34|0.77|0.85|1.19|0|0|64192840|159186000|920216000|2457714600|2253210000|2336725500|8772960|100.5|-22.95|2439
2022-03-19 13:46:19|russ2000_0764|EIG|64|202112|202112|61|200612|202203|9.88|9.57|1.35|1.46|1.55|1.63|2.32|0.92|0.16|0.01|6.43|6.74|1.57|2.49|15.65|9.87|0|0|2.73|1.17|0.77|0.84|0|0|178255115|85600000|28900000|1026630200|1112707554|1130071173|5888875|40.11|-0.22|608
2022-03-19 13:46:22|russ2000_0767|SMP|152|202112|202112|129|198912|202203|22.04|11.48|0.74|0.87|0.52|0.8|1.42|1.68|0.79|0.21|3.14|2.22|2.35|2.21|4.53|13.51|3.01|4|2.24|0.75|1.21|0.4|0|0|13013603|21755000|143255000|1130872000|1015976346|1034765095|4849046|46.13|4.91|5000
2022-03-19 13:46:26|russ2000_0768|TXMD|92|202112|202112|24|200112|200712|11.72|3.37|39.04|3.45|32.62|1.88|16.38|31.58|-0.49|-2.01|-10.51|-114.09|0|0|-510.31|-132.95|3.21|6|19.56|4.41|14.58|-1.2|0|0|44067520|65122000|9433000|300260000|177113032|176053368|3702273|0.412|-72.53|400
2022-03-19 13:46:29|russ2000_0769|NAVG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:46:29|russ2000_0770|WIRE|124|202112|202112|119|199206|202203|34.65|5.17|0.75|0.89|0.81|1.08|1.97|2.05|0.47|0.26|1.55|1.52|0.23|0.06|11.25|50.82|2.55|6|4.12|4.67|1.45|1.5|0|0|60963627|438990000|494916000|2301580700|2728404624|2775578760|38552270|135.48|89.67|1440
2022-03-19 13:46:32|russ2000_0772|NYMT|75|202112|202112|71|200406|202203|10.82|9.74|63.13|13.75|5.49|4.85|1.01|0.78|11.05|1.07|15.42|-1.94|16.64|10.81|0.46|4.44|0|0|4.3|1.54|0.94|0.97|0|0|593917171|490446000|2157000|3994033100|1403799240|1408060900|12196467|3.7|-18.68|65
2022-03-19 13:46:34|russ2000_0773|TISI|142|202106|202106|106|199003|201609|33.93|90.79|0.85|0.46|0.61|0.05|1.79|0.58|0.92|4.82|0.31|-7.98|1.93|2.79|2.67|-30.78|3.31|6|4.43|2.73|1.01|0.51|0|0|11296704|16972000|224340000|390647600|43991600|43991600|5717815|1.42|-86.83|5400
2022-03-19 13:47:06|russ2000_0775|MTRN|152|202112|202112|145|198512|202203|32|24.14|0.98|1.44|0.9|1.16|1.65|2.4|0.23|0.62|1.05|-2.9|1.83|0.57|4.24|8.85|2.48|3|2.51|0.96|1.58|0.11|0|0|19298489|14462000|472071000|2167861000|1732559040|1760604670|7187536|84.73|19.57|3443
2022-03-19 13:47:12|russ2000_0776|MMSI|130|202112|202112|121|199112|202203|56.11|76.05|2.5|3.57|2.31|3.45|3.53|3.52|0.35|0.23|-2.74|0.05|0|0|7.7|3.75|3.17|4|2.84|1.77|1.11|0.39|0|0|14989834|67750000|437571000|3831937900|3656684800|3724168960|28014995|64.64|13.22|6446
2022-03-19 13:47:16|russ2000_0777|TPRE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:47:17|russ2000_0780|IRET|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:47:17|russ2000_0782|EBIX|136|202112|202112|124|199103|202203|19.22|15.98|2.78|1.69|2.66|1.09|5.98|1.67|0.47|1.01|2.74|2.34|0.98|0.85|-38.49|5|3.14|3|10.24|11.38|2.15|0.7|0|0|31305024|116088000|64410000|1679608500|1083430854|1084546650|18222830|35.31|9.35|10030
2022-03-19 13:47:21|russ2000_0783|TMP|143|202112|202112|125|199012|202203|16.5|13.13|2.1|-2.76|3.47|3.88|1.92|1.59|0.7|0.17|2.83|7.5|3.01|2.8|9.99|9.6|0|0|2.16|1.84|0.56|0.4|2290442211|6791435000|502486023|2107620000|85416000|-825649200|1155726130|1152316230|2691331|79.3|-6.89|1074
2022-03-19 13:47:25|russ2000_0784|ICFI|72|202112|202112|62|200609|202203|19.11|24.61|0.91|1.38|0.74|1.13|1.71|2.14|0.45|0.52|1.67|1.07|0.71|0.61|8.1|6.43|5.38|4|1.86|0.63|0.66|1.26|0|0|7233955|8254000|229470000|2135946400|1732673935|1768334350|6803236|91.79|3.75|7700
2022-03-19 13:47:28|russ2000_0785|LXU|151|202112|202112|123|198612|201709|21.51|3.84|1.01|4.38|0.43|2.04|1.79|4.3|3.22|1.17|-1.96|1.88|1.21|1.31|3.97|4.71|1.87|2|4.53|0.57|1.5|0.34|0|0|40708992|82144000|885797000|2436689200|1983527370|1983527370|17796728|22.09|497.03|545
2022-03-19 13:47:32|russ2000_0786|ABCB|112|202112|202112|109|199412|202203|18.15|8.72|2.22|-0.49|2.82|3.32|1.46|1.11|0.56|0.29|-1.62|2.25|2.36|1.27|5.84|10.97|0|0|2.52|2.91|0.93|0.23|3582675609|19665553000|462778055|4637278000|225400000|-483714900|3284162056|3289767040|20544676|47.18|-14.4|2865
2022-03-19 13:47:35|russ2000_0787|CRR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:47:36|russ2000_0788|UVE|113|202109|202109|77|200209|202112|9.19|20.22|0.06|-0.67|2.09|0.36|1.81|0.94|0.22|0.3|8.03|0.25|5.24|4.95|-11.59|4.03|0|0|4.52|2.06|3.55|1.63|0|0|363307936|1290963000|53682000|-756252600|404275362|405306680|4876851|12.94|-17.84|1047
2022-03-19 13:47:39|russ2000_0790|BHLB|88|202112|202112|85|200012|202203|23.46|12.33|4.49|-5.12|3.12|3.88|1.02|1.22|1.1|0.09|1.01|15.63|2.62|2.01|1.18|7.96|0|0|3.05|3.2|0.7|-0.09|3976168494|10068953000|728498747|3505392000|146563000|-1951405400|1451739593|1441594410|8266254|29.83|26.02|1319
2022-03-19 13:47:42|russ2000_0791|ASTE|147|202112|202112|121|199112|202203|37.17|59.23|0.83|0.83|0.76|0.97|1.82|1.61|0.55|0|1.85|2.15|0.91|1|6.13|2.72|2.64|4|3|1.59|1.1|0.76|0|0|30514860|142700000|171700000|912563100|1051840020|1063787340|7957450|46.2|-37.86|4041
2022-03-19 13:47:46|russ2000_0792|EGHT|99|202112|202112|70|199803|201509|7371.13|676.38|3.85|2.63|4.22|2.16|7.36|11.84|1.12|3.76|-1.88|0.89|0|0|-34.62|-35.86|4.33|5|6.29|12.32|1.64|-0.08|0|0|72604444|244903000|141312000|1582925500|1316777160|1330337200|21805090|11.72|-63.38|1696
2022-03-19 13:47:49|russ2000_0793|THR|46|202112|202112|41|201112|202203|65.07|50.23|2.5|2.1|2.22|1.81|2.37|1.51|0.56|0.34|0|0|0|0|4.82|2.25|4.7|3|2.42|0.6|1.26|0.09|0|0|51032089|32566000|77234000|685828300|586150602|591709398|1817999|17.58|-11.3|1083
2022-03-19 13:47:51|russ2000_0794|MANT|80|202112|202112|77|200212|202203|21.19|25.35|0.91|1.45|0.89|1.36|1.9|2.06|0.12|0.18|2.69|0.07|2.31|1.83|8.52|8.05|2.97|2|3.28|1.01|0.78|1.51|0|0|64408025|53374000|208616000|3701761500|3453755496|3471313980|30696793|84.66|-1.98|9800
2022-03-19 13:47:53|russ2000_0796|FIX|100|202112|202112|97|199712|202203|44.69|23.49|0.56|1.19|0.53|1.09|2.02|4.12|0.21|0.48|2.44|0.38|1.17|0.54|5.7|14.4|3.77|4|2.57|1.64|1.22|2.18|0|0|44435184|58776000|253310000|3649145300|3332291263|3351579000|15282074|92.33|24.99|13200
2022-03-19 13:47:56|russ2000_0797|SAFT|80|202112|202112|77|200212|202203|14.49|9.9|0.33|0.01|1.09|1.49|1.3|1.36|0.08|0.03|4.71|5.15|3.84|4.18|12.62|13.9|0|0|2.45|0.96|0.72|0.58|0|0|635316789|1281882000|50557000|10781700|1277371368|1285245858|6668287|86.06|-1|552
2022-03-19 13:47:59|russ2000_0798|VIVO|148|202112|202112|130|198909|202203|30.38|19|4.04|3.52|4.1|3.63|4.95|3.26|0.5|0.14|1.99|0.13|2.9|4.96|14.51|16.18|3.63|5|5.08|5.21|0.96|-0.77|0|0|26323067|72729000|48717000|1102380800|1124409512|1137683520|12350423|25.84|3.98|570
2022-03-19 13:48:03|russ2000_0800|LABL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:03|russ2000_0801|BRKS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:04|russ2000_0802|AIMC|68|202112|202112|61|200612|202203|32.16|99.63|1.5|2.01|1.04|1.41|3.95|1.34|1.35|0.71|0.63|1.23|1.58|0.78|4.63|0.81|4.24|2|4.95|0.62|1.89|0.17|0|0|91263540|246100000|325800000|3823664200|2652124975|2671590000|15388785|40.85|-32.17|9600
2022-03-19 13:48:07|russ2000_0803|CSU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:07|russ2000_0804|OFG|138|202112|202112|119|199206|202203|55.78|9.84|3.09|-2.24|4.61|2.85|2.33|1.27|0.91|0.06|2.26|5.87|1.98|1.45|6.02|12.46|0|0|4.52|1.55|1.1|0.88|2773162458|8603118000|748411000|2534188000|120970000|-1115718100|1372942824|1375717122|6632914|27.66|21.37|2269
2022-03-19 13:48:11|russ2000_0805|CNS|75|202112|202112|71|200406|202203|45.33|19.26|5.26|6.59|5.98|6.96|7.53|15.8|0.14|0.01|5.21|3.78|2.41|2.29|28.03|95.3|5.75|6|4.56|1.07|1.71|1.45|0|0|151737208|184373000|30947000|3846882200|3997729682|4093958240|7668000|82.82|27.85|354
2022-03-19 13:48:13|russ2000_0809|HY|42|202112|202112|36|201209|202109|20.28|34.12|0.41|0.35|0.38|0.2|2.19|1.69|0.43|1.45|1.73|-3.27|2|3.6|9.76|-18.58|5.51|3|1.67|1.71|1.07|-0.47|0|0|117474359|65500000|330500000|1081679300|602571289|602574870|2841027|35.81|-60.3|8100
2022-03-19 13:48:16|russ2000_0811|RGS|130|202112|202112|107|199206|201903|37.37|245.88|0.73|0.74|0.63|0.24|2.45|2.53|0.81|5.07|1.44|-51.19|0.68|1.44|0.08|-26.65|3.64|2|5.73|12.95|1.05|0.82|0|0|88060000|35442000|570842000|255630000|96893913|97385730|2250358|2.13|-82.65|853
2022-03-19 13:48:19|russ2000_0813|AHT|76|202112|202112|43|200506|201603|57.37|2.63|3.53|4.52|0.59|0.25|0.87|5.86|-18.32|-1464.89|-5.16|-178.91|18.19|175.44|-1.28|-7.08|1.63|1|5.15|5.82|1.54|-0.97|0|0|215611827|592110000|44575000|3636893100|318346392|318346392|10780865|9.23|-74.5|116
2022-03-19 13:48:22|russ2000_0814|RAVN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:22|russ2000_0815|PEGA|108|202112|202112|101|199606|202109|122.81|797.38|4.39|5.55|5.24|5.49|5.98|15.61|0.25|1.42|1.54|1.28|0.41|0.15|5.31|-5.95|4.32|5|2.1|2.35|1.62|0.56|0|0|139803743|362779000|114358000|6723385300|6501823840|6500550720|50106277|79.57|-29.2|6133
2022-03-19 13:48:25|russ2000_0816|LSCC|134|202112|202112|128|199003|202203|59.38|92.61|3.83|16.63|4.24|17.06|3.45|20.76|0.46|0.38|-1.42|0.6|0|0|2.49|17.09|2.86|5|3.62|2.31|1.99|0.54|0|0|157086543|131570000|61912000|8570021300|8515679950|8816250150|79810873|62.05|41.02|856
2022-03-19 13:48:28|russ2000_0818|ELY|127|202112|202112|117|199212|202203|33.07|10.05|1.53|1.81|1.46|1.36|2.89|1.23|0.23|0.41|1.67|-2.39|1.19|0.15|12.02|7.4|3.64|4|10.21|5.12|1.56|-0.74|0|0|77354533|352221000|2835903000|5663204100|4521022479|4738420380|50140264|24.41|-16.46|24800
2022-03-19 13:48:32|russ2000_0819|MHLD|56|202112|202112|53|200812|202203|13.48|1.94|-0.66|0.18|0.55|2.14|1.03|1.01|0.36|0.66|6.31|0.92|8.35|73.53|-1.44|3.92|0|0|2.84|0.55|0.95|1.44|0|0|2002648255|623813000|473000|19035900|228291888|228271296|273269|2.64|-13.73|52
2022-03-19 13:48:34|russ2000_0821|CBB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:34|russ2000_0822|CHCO|144|202112|202112|129|198912|202203|18.91|13.85|2.94|-3.93|3.56|5.53|1.84|1.74|0.77|0.01|4.02|7.6|3.08|2.98|8.63|12.78|0|0|4.38|2.19|0.34|0.3|2022613000|4925336000|280872138|2042796000|74071000|-859821500|1182660388|1181726000|4378817|78.52|-5.94|905
2022-03-19 13:48:38|russ2000_0824|FRAN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:39|russ2000_0828|HIFR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:39|russ2000_0829|INFI|87|202109|202109|31|200812|201609|5.89|5.59|14.79|30.31|15.02|46.48|3.75|2.99|-0.55|1.55|-10.44|-28.98|0|0|-41.7|-65.19|2.03|1|3.46|2.47|1.92|-1.67|0|0|110614267|90088000|2499000|55866600|96045912|95868252|708184|1.08|-67.86|23
2022-03-19 13:48:42|russ2000_0830|STOR|34|202112|202112|30|201409|202203|34.3|29.48|17.74|15.81|11.08|10.17|1.71|1.57|0.89|0.84|-8.56|0.07|4.52|5.05|2.87|2.96|2.1|1|2.68|1.58|0.71|1.72|0|0|118557281|64269000|33318000|12374645500|8071806776|8031345476|74550931|29.48|-11.92|117
2022-03-19 13:48:43|russ2000_0831|TUES|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:44|russ2000_0832|CPK|151|202112|202112|129|198912|202203|17.07|27.75|1.79|5.44|1.09|4.06|1.94|2.99|0.9|1.02|1.17|0.38|4.36|1.46|6.46|5.76|2.01|2|1.15|0.97|0.28|1.81|0|0|3205765|4976000|1755017000|3101893300|2317094696|2323157984|8089730|131.24|13.15|1007
2022-03-19 13:48:47|russ2000_0835|BRKL|95|202112|202112|92|199903|202203|26.31|10.89|10.25|1.81|7.27|4.08|1.28|1.26|0.92|0.36|3.17|13.99|3|3.04|3.15|8.03|0|0|3.9|1.69|0.65|0.49|2677074411|7049906000|305256832|1048603000|90867000|560268400|1259611964|1255104812|7580970|16.12|2.68|826
2022-03-19 13:48:50|russ2000_0839|PRIM|62|202109|202109|59|200703|202112|20.25|12.25|0.57|0.53|0.51|0.4|5.87|1.41|0.61|0.67|-1|-17.07|0.93|0.92|10.68|7.72|3.94|3|1.95|3.54|1.2|0.27|0|0|117797024|200512000|591888000|1856357400|1395407424|1415434260|11723110|26.22|-21.99|10810
2022-03-19 13:48:53|russ2000_0840|AMKR|96|202112|202112|93|199812|202203|22.41|8.98|1.24|0.95|0.81|0.94|2.95|1.96|2.79|0.39|2.62|2.62|0.73|0.76|1.65|17.3|2.32|3|4.71|2.16|2.65|0.21|0|0|432650281|1078274000|3030800000|5848193800|5751175100|5790439820|26235194|23.54|1.86|30400
2022-03-19 13:48:56|russ2000_0841|DHT|64|202112|202112|59|200612|202109|49.07|14.83|4.32|4.82|2.09|3.32|1.37|0.92|1.37|0.5|-10.45|5.54|11.75|1.72|1.52|-0.72|1.69|1|3.74|2.53|0.65|-0.99|0|0|77012641|60658000|1471984000|1425210400|963535440|966259120|16742199|5.8|-7.79|18
2022-03-19 13:48:58|russ2000_0842|OPHT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:48:58|russ2000_0844|ZUMZ|76|202112|202112|67|200503|202112|27.63|9.18|1.21|0.59|1.37|0.98|3.69|1.94|0.06|0.02|3.24|20.32|0|0|13.92|21.86|5.72|7|11.58|11.29|1.58|0.17|0|0|118849429|294483000|321638000|693269000|0|0|0||0|9500
2022-03-19 13:49:02|russ2000_0846|BH|142|202106|202106|121|199109|202112|32.51|32.74|0.91|0.91|0.78|0.95|3.3|0.78|0.52|0.27|0.64|6.4|1.48|0.94|8.4|16.24|2.52|4|3.02|0.77|1.05|0.33|0|0|55798334|124306000|381009000|351818300|476124320|476124320|774596|153.44|1.99|3862
2022-03-19 13:49:06|russ2000_0847|PRFT|90|202112|202112|73|200312|202203|45.37|73.01|2.19|5.4|2.02|5.03|2.79|10.45|0.17|0.89|-0.24|-0.14|0|0|-4.2|8.5|3.95|4|3.07|3.72|1.52|0.25|0|0|13983490|24410000|48100000|4113223900|3735402300|3985427250|25122498|110.25|79.59|6079
2022-03-19 13:49:08|russ2000_0848|SKYW|149|202112|202112|128|199003|202203|16.58|12.7|1.01|1.35|0.75|0.53|1.41|0.63|0.95|1.37|-1.09|-0.57|0.75|1.23|6|2.11|1.6|1|2.33|2.03|1.4|-0.55|0|0|392092104|860410000|5737115000|3666898800|1414163793|1426910380|28459192|28.07|-52.12|15205
2022-03-19 13:49:12|russ2000_0849|SBSI|96|202112|202112|93|199812|202203|14.7|11.82|7.27|-4.68|4.21|5.64|1.86|1.45|3.67|0.58|-0.27|14.36|2.59|3.24|3.38|6.46|0|0|4.37|1.3|0.5|0.6|2263367800|5722327000|671116042|2966078000|157582000|-1112877800|1326759621|1332455910|4307135|41.01|4.06|809
2022-03-19 13:49:16|russ2000_0850|AEGN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:49:16|russ2000_0852|TOWN|84|202112|202112|81|200112|202203|23.88|10.43|4.57|-3.59|4.58|3.3|1.77|1.18|0.7|0.21|0.19|7.48|2.1|2.53|4.82|9.12|0|0|3.72|0.25|1.23|0.34|4326267713|13573626000|879606200|5102819000|270772000|-2438137000|2243028240|2240741514|7141565|30.86|-2.77|2617
2022-03-19 13:49:19|russ2000_0853|NFBK|68|202112|202112|58|200709|202203|42.49|10.37|3.97|-1.13|6.58|4.31|1.12|0.99|0.64|0.5|5.19|14.07|2.31|3.46|2.93|5.95|0|0|2.34|0.91|0.51|0.38|2124650274|4169334000|607644387|1299305000|59880000|-191563100|740971168|715992736|2740597|15.04|-5.23|391
2022-03-19 13:49:21|russ2000_0854|AMED|109|202112|202112|111|199406|202203|29.04|26.33|1.13|2.65|1.03|2.49|4.31|5.83|0.65|0.48|-2.79|1.71|0|0|1.28|17.6|4.69|5|14.49|3.17|0.63|2.48|0|0|33820059|42694000|119657000|5877838900|5427869600|5480462000|54677068|166.96|-37.93|21000
2022-03-19 13:49:25|russ2000_0856|FBP|136|202112|202112|117|199212|202203|21.75|10.17|2.47|-6.83|2.7|3.45|1.42|1.27|0.89|0.18|11.37|12.12|2.61|2.53|4.61|10.3|0|0|3.54|1.77|1.26|0.69|7656276815|17784894000|1105642297|8675639000|146417000|-5627171600|2710529895|2748194330|24678336|13.43|11.54|3075
2022-03-19 13:49:28|russ2000_0857|AMC|36|202112|202112|24|201312|201912|45.13|187.07|4.17|4.75|1.72|2.98|1.38|0.26|0.86|-3.03|-3.88|-12.32|7.2|27.51|-15.29|-36.11|4.91|2|9.24|18.43|-0.09|-15.9|0|0|378111737|1592500000|6118400000|12000606600|8120869780|8124723400|652055680|15.8|12.86|31198
2022-03-19 13:49:29|russ2000_0858|QDEL|144|202112|202112|119|199206|202203|112.71|6.96|3.27|2.33|3.36|2.91|4.52|2.48|0.15|0.01|-0.85|1.73|0|0|8.65|45.16|3.5|6|6.36|8.43|1.12|-3.76|0|0|64088698|828509000|476824000|3959318600|4777215600|5051911800|75002251|114.6|-14.91|1600
2022-03-19 13:49:34|russ2000_0861|NCI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:49:34|russ2000_0862|GTN|124|202112|202112|102|199609|202203|23.89|60.05|3.59|3.92|1.12|0.93|1.57|1.27|3.55|2.81|-2.13|-28.7|2.54|1.37|2.1|1.29|0|0|3.72|2.96|1.85|0.66|0|0|85150252|189000000|1235000000|9448012700|2224094352|2295160000|14567277|23.42|14.24|8993
2022-03-19 13:49:37|russ2000_0863|DVAX|76|202112|202112|51|200906|202203|25.16|34.74|110.78|2.62|116.84|3.61|7.87|6.63|2.72|0.99|-15.7|-2.1|0|0|-78.31|24.71|3.29|5|9.68|12.62|2.08|0.87|0|0|121966904|545950000|60984000|1149866500|1451980450|2225051240|21283959|11.81|21.13|311
2022-03-19 13:49:40|russ2000_0865|ARAY|70|202112|202112|54|200712|202106|106.76|114.93|1.47|0.85|1.53|0.71|5.12|6.11|2.46|3.57|-3.27|-1.79|0|0|-11.58|-4.98|4.71|4|9.31|7.44|1.35|0.83|0|0|120763453|123196000|31637000|370421600|311584560|315611520|2306686|3.36|-34.5|995
2022-03-19 13:49:44|russ2000_0866|NGHC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:49:44|russ2000_0867|GFF|152|202112|202112|127|199006|202203|26.86|17.21|0.64|0.96|0.45|0.53|1.52|1.54|0.94|1.3|4.02|1.78|1.23|1.53|5.71|3.76|2.67|3|3.51|0.67|1.41|0.43|0|0|78158852|151220000|431958000|2152156600|1249946580|1193316600|6773500|22.2|-19.18|6700
2022-03-19 13:49:48|russ2000_0868|EIGI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:49:48|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.49|0.17|0.32|0.05|1.86|2.07|1.47|3.67|-15.38|-131.12|0|0|-16.75|-105.29|0|0|2.1|0.41|2.34|42.13|0|0|9444442|4777000|277560000|315555400|115572430|115119200|8454|3.05|-4.69|3600
2022-03-19 13:49:50|russ2000_0870|OFIX|124|202112|202112|116|199203|202103|61.71|393.45|2.04|1.21|2.09|1.4|2.38|1.93|0.37|0.29|-0.21|-1.43|0|0|4|-10.81|5.01|6|2.04|1.43|0.84|1.12|0|0|39452890|87847000|59252000|563132900|650451951|651242190|3430118|32.79|-28.3|1087
2022-03-19 13:49:54|russ2000_0871|USNA|108|202112|202112|105|199512|202203|18.42|14.01|1.54|1.1|1.68|1.37|8.26|3.91|0.69|0|7.13|9.03|0|0|39.72|28.32|5.03|6|8.71|2.27|0.67|-0.07|0|0|75417121|239832000|101780000|1305768000|1551440000|1573920000|6483080|80|-18.77|1978
2022-03-19 13:49:57|russ2000_0872|CENX|104|202112|202112|88|199612|201812|51.79|21.99|0.83|1.2|0.64|0.99|2.02|5.28|0.93|1.07|-10.69|-1.68|1.86|2.83|-5.9|-21.28|1.11|1|6.22|4.43|2.11|1.02|0|0|109193950|29000000|892500000|2646426400|2224226408|2206390000|58538065|24.38|49.66|2512
2022-03-19 13:50:00|russ2000_0873|BCRX|112|202112|202112|-160|202212|198200|0|0|100.79|19.55|102.54|18.48|17.23|39.37|-0.56|-5.47|-9.26|-5.95|0|0|-65.67|-104.89|3.42|5|6.81|14.15|1.62|1.11|0|0|57188458|507601000|8714000|3073070400|2990157000|2949947620|60092929|16.22|27.82|358
2022-03-19 13:50:04|russ2000_0875|CVGW|83|202112|202112|78|200203|202109|47.88|98.05|0.87|0.74|0.83|0.7|3.92|3.3|0.23|0.29|2.21|2.25|2.08|2.74|9.88|-7.14|3.63|3|7.61|6.43|0.72|0.99|0|0|3955566|7826000|174602000|780366100|0|0|0||0|3672
2022-03-19 13:50:07|russ2000_0876|IPI|59|202112|202112|56|200803|202203|180.27|3.72|2.99|3.32|2.87|3.42|1.6|1.41|0.58|0.07|0|0|0|0|1.29|49.92|1.85|2|7.18|1.68|1.4|3.65|0|0|61817862|36452000|341117000|898644800|908879616|933769728|33426547|69.12|91.04|440
2022-03-19 13:50:09|russ2000_0877|TGH|68|202112|202112|58|200709|202203|34.37|7.21|6.86|8.59|2.54|2.31|1.35|1.28|2.32|3|-2.21|-13.73|6.06|1.28|4.59|4.53|1.7|1|2.3|3.54|1.83|0.76|0|0|111346066|206210000|4731878000|7335335900|1901025867|1950276210|20634078|38.93|44.56|160
2022-03-19 13:50:11|russ2000_0878|ESPR|40|202112|202112|-160|202212|198200|0|0|19.75|4.04|22.56|1.86|15.09|87.58|-1.17|-1.31|-17.4|-88.81|0|0|-1089.66|-5500.98|6.56|3|17.9|14.21|2.22|-2.03|0|0|172542632|259333000|2562000|316824300|308050270|186879968|6790490|5.06|-82.14|218
2022-03-19 13:50:13|russ2000_0879|NX|88|202112|202112|81|200109|202112|48.15|13.64|1.21|0.71|0.93|0.7|2.15|1.78|0.31|0.18|18.42|2.97|1.55|1.43|4.58|12.44|3.71|4|4.69|3.66|1.28|1.29|0|0|49106700|31719000|225994000|758448700|0|0|0||0|3860
2022-03-19 13:50:17|russ2000_0881|ORIT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:50:17|russ2000_0882|LKFN|98|202112|202112|95|199806|202203|16.59|20.76|2.9|-0.19|4.7|9.46|1.96|2.79|0.6|0.11|1.4|1.82|2.35|1.83|9.07|12.73|0|0|2.55|7.58|0.54|-0.32|2239497908|5735407000|346115551|2081798000|59309000|-39238800|1964101104|1991558835|11032633|77.63|7.36|616
2022-03-19 13:50:20|russ2000_0883|HAFC|88|202112|202112|85|200012|202203|15.04|7.84|1.87|-1.7|3.75|3.28|1.46|1.19|0.65|0.55|3.5|0.81|3.2|2.62|5.08|10.88|0|0|3.66|1.26|0.97|0.14|2975551650|5786269000|451784297|1519755000|24788000|-399805400|767176179|781910499|3742837|25.23|23.01|591
2022-03-19 13:50:23|russ2000_0884|MGNX|38|202112|202112|5|201403|201506|961.7|237.93|9.74|4.33|12.75|7.38|4.02|2.38|0|0|-12.85|-11.97|0|0|-32.91|-67.53|5.8|3|6.73|4.44|2.22|1.4|0|0|238175450|243616000|37676000|327313200|570771894|570650864|7271996|9.31|-68.13|427
2022-03-19 13:50:24|russ2000_0885|RTRX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:50:25|russ2000_0886|UFCS|152|202112|202112|149|198412|202203|30.11|8.93|0.78|0.6|0.91|0.68|1.18|0.81|0.07|0.06|2.93|1.29|2.57|2.11|7.68|9.09|0|0|1.38|0.66|0.44|0.06|0|0|142809283|132379000|137702000|630632500|712582461|731154078|2623854|28.41|-20.02|1086
2022-03-19 13:50:29|russ2000_0888|SASR|108|202112|202112|105|199512|202203|21.76|9.1|5.03|0.62|3.76|4.04|1.73|1.34|1.5|0.11|0.5|12.04|2.73|2.88|4.55|12.9|0|0|2.47|2.19|0.69|0.3|2933790139|10624731000|436450574|1885604000|59685000|324799700|2037118335|2061142650|6526356|45.15|4.27|1113
2022-03-19 13:50:32|russ2000_0889|SSI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:50:32|russ2000_0892|WSFS|144|202112|202112|121|199112|202203|18.11|8.81|4.46|-5.21|2.56|3.87|1.45|1.69|4.17|0.12|7.85|1.21|1.51|1.04|3.22|12.72|0|0|2.24|3.63|0.77|-0.5|2797232252|13240062000|755122626|6738250000|87295000|-3223406700|2386624131|2395336725|19247213|50.13|-1.76|1839
2022-03-19 13:50:36|russ2000_0894|ATNI|120|202112|202112|108|199212|201912|81.57|5604|2.09|1.78|1.99|1.03|1.53|1.02|0.49|0.61|3.36|-7.31|2.72|1.74|7.59|-2.3|2.74|3|1.27|1.09|0.73|-0.71|0|0|99077133|79601000|1062052000|1073388400|612506368|616675840|1988181|39.04|-20.76|2300
2022-03-19 13:50:40|russ2000_0896|COWN|72|202112|202112|43|201106|202203|26.3|3.13|3.22|1.1|2.16|0.42|0.74|0.74|1|1.94|-17.38|9.47|0.96|1.53|-4|6.55|1.68|1|8.68|12.26|1.22|1.55|0|0|356280185|914639000|119631000|2328975700|761977970|842649600|12274068|27.43|-26.6|1534
2022-03-19 13:50:42|russ2000_0897|KRA|55|202112|202112|48|201003|202203|33.47|8.94|1.08|1.17|0.57|0.77|1.62|1.88|1.62|1.11|-2.24|0.97|0|0|2.36|10.31|3.6|3|3.51|6.16|1.81|-0.3|0|0|91062365|130519000|1031894000|2305814300|1498372700|1521989620|17890286|46.49|13.7|1751
2022-03-19 13:50:44|russ2000_0899|NBHC|46|202112|202112|38|201209|202203|171.89|14.15|-1.53|-0.76|4.2|4.52|1.26|1.52|0.18|0.05|10.61|4.15|1.49|2.09|4.34|11.07|0|0|2.48|1.29|0.76|0.06|4418518628|6228173000|1358764628|1537542000|96747000|-221810600|1276244880|1311492120|7011067|42.6|4.21|1154
2022-03-19 13:50:46|russ2000_0900|MYRG|59|202112|202112|54|200809|202203|23.04|20.32|0.49|0.65|0.51|0.69|1.97|3.29|0.19|0.01|2.13|0.7|0|0|9.92|17.41|4.11|4|2.26|1.37|1277.3|1.01|0|0|31870000|82092000|217063000|1631016700|1708605735|1738080960|10183507|100.77|38.4|7600
2022-03-19 13:50:49|russ2000_0901|FN|56|202112|202112|47|201006|202203|16.89|22.7|0.97|1.62|1.18|1.88|2.2|3.24|0.08|0.03|-0.06|0.43|0|0|12.73|15.04|3.12|2|3.05|0.79|0.87|-0.56|0|0|262113462|519870000|296161000|3401401100|3886974339|3946339680|17493260|105.09|15.7|12189
2022-03-19 13:50:51|russ2000_0902|NHC|124|202112|202112|117|199212|202203|19.25|7.81|0.9|0.82|0.84|1.07|1.95|1.2|0.7|0.07|2.59|2.86|3.44|3.01|8.87|16|2.04|5|1.03|0.68|0.56|0.65|0|0|118662694|256025000|677112000|833550500|1084266840|1082217876|3183571|70.17|-11.41|12965
2022-03-19 13:50:54|russ2000_0904|TRST|152|202112|202112|125|199012|202203|14.82|10.28|3.3|2.35|4.59|3.55|2.35|1.05|0.51|0.41|3.73|2.92|4.27|4.2|10.78|7.57|0|0|3.29|0.6|0.84|0.54|2881879085|5268129000|300617853|456070000|81117000|419993000|631377000|631377000|2442485|32.85|-13.21|759
2022-03-19 13:50:59|russ2000_0906|HLIT|108|202112|202112|105|199512|202203|128.92|87.36|2.15|2.01|2.42|1.94|3.51|3.36|0.26|0.52|-0.71|-0.96|0|0|-16.95|3.13|3.5|5|5.47|9.61|1.85|0.29|0|0|105301889|133431000|73689000|1017224700|989435990|987571650|6982918|9.61|17.2|1267
2022-03-19 13:51:03|russ2000_0907|AMWD|150|202112|202112|127|199003|202112|23.45|38.58|0.77|0.85|0.69|0.58|2.52|1.4|0.47|0.67|1.41|5.57|0.94|2.2|8.24|-3.43|2.89|2|3.75|1.83|1.37|1.27|0|0|51692526|871000|321602000|1513617300|0|0|0||0|10000
2022-03-19 13:51:06|russ2000_0908|RECN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:51:07|russ2000_0909|CUBI|44|202112|202112|41|201112|202203|11.78|6.43|4.6|-1.63|2.59|2.56|1.14|1.53|1.85|0.81|-12.48|0.46|0|0|4.28|15.22|0|0|3.47|3.83|0.79|0.93|6837213976|16777924000|943735439|4335182000|8890000|-1217280100|1873425036|1953904224|22818277|56.92|80.07|641
2022-03-19 13:51:08|russ2000_0910|GERN|104|202112|202112|1|201606|201609|244|220|183.21|187.41|253.41|286.93|3.45|3.12|0.26|0.39|-10.37|-6.48|0|0|-41.74|-56.18|1|1|11.88|5.44|1.3|-0|0|0|112722394|183722000|5377000|261060600|394952552|403660180|2251722|1.22|-30.29|72
2022-03-19 13:51:12|russ2000_0911|TR|152|202112|202112|129|198912|202203|30.22|36.08|2.86|3.88|3.17|4.14|2.84|3.06|0.04|0.01|2.14|2.22|0.62|1.03|12.1|8.5|2.23|3|3.32|3.03|0.64|-0.27|0|0|81637651|145808000|208906000|2212133600|2349747582|2347654414|4047220|33.98|3.43|2000
2022-03-19 13:51:17|russ2000_0912|PRO|68|202112|202112|27|200706|201403|131.72|270.71|5.06|6.18|5.3|5.84|23.48|416.33|3.14|80.44|-4.61|-10.2|0|0|-9.2|-25.89|5.63|4|6.06|7.86|1.56|0.11|0|0|132532450|227553000|56690000|1552849600|1474964165|1472230940|11564295|33.13|-24.62|1545
2022-03-19 13:51:20|russ2000_0913|ETH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:51:20|russ2000_0914|BLDR|68|202112|202112|65|200512|202203|49.42|9.2|0.58|0.84|0.35|0.8|10.65|2.88|4.12|0.61|-7.84|9.41|0|0|-2.7|26.42|5.58|6|5.63|3.26|2.03|1.51|0|0|80440882|42603000|1843274000|16726698000|14078107800|14980086890|187338082|78.29|71.39|28000
2022-03-19 13:51:23|russ2000_0915|SGMS|149|202109|202109|117|199209|202112|36.81|16.66|3.14|5.23|1.53|2.26|12.21|226.31|14.91|-3.85|-13.81|-3.15|0|0|-6.39|5.57|2.36|3|5.66|5.78|1.6|0.86|0|0|126167045|585000000|264000000|14264405000|6009405024|6464640000|54040686|62.16|45.27|9500
2022-03-19 13:51:27|russ2000_0916|IVC|152|202112|202112|97|198912|201403|56.66|17.93|0.89|0.33|0.66|0.07|1.89|0.28|0.76|1.41|0.04|-11.99|0.27|0.64|1.99|-8.08|2.84|4|7.27|22.56|1.22|4.2|0|0|34045125|83745000|136550000|285024300|60640306|60588060|1520282|1.73|-79.31|3000
2022-03-19 13:51:31|russ2000_0917|UBNK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:51:31|russ2000_0919|CASS|108|202112|202112|103|199606|202203|26.44|19.08|2.3|-4.55|4.74|3.73|3.41|2.12|0.04|0.07|2.39|8.51|1.48|2.88|13.4|11.22|0|0|2|0.78|0.57|0.41|420644898|1221503000|246305648|1188381000|18113000|-667252000|521129000|533806245|2608773|38.15|-19.68|1116
2022-03-19 13:51:35|russ2000_0920|CZR|34|202112|202112|22|201409|202003|24.67|11.7|3.4|3.18|1.48|1.8|3.18|3.86|3.18|3.08|-17.77|1.46|0|0|-0.32|-5.37|4|2|9.66|3.8|2.03|0.28|0|0|401388419|1070000000|15263000000|30090602500|17279821234|17055130000|243291491|80.83|-10.78|49000
2022-03-19 13:51:36|russ2000_0921|CDR|128|202112|202112|127|198912|202109|47.31|6.33|7.48|8.26|3.13|2.83|1.44|1.34|1.5|1.19|-5.91|7.94|7.71|0.97|0.64|-4.32|1.73|2|3.19|0.73|0.45|-0.49|0|0|8377908|3039000|9911000|1053104800|372292830|362516700|8339845|27.3|81.27|57
2022-03-19 13:51:40|russ2000_0924|IPHI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:51:41|russ2000_0925|CVCO|75|202112|202112|72|200403|202203|49.95|15.64|1.24|1.64|1.49|1.86|2.13|3.25|0.2|0.01|-1.4|1.06|0|0|7.34|23.18|3.28|4|4.26|1.28|1.08|-0.17|0|0|111353493|288381000|173964000|2339929700|2616311390|2646977312|16702173|285.53|31.58|4700
2022-03-19 13:51:43|russ2000_0926|INO|92|202112|202112|-160|202212|198200|0|0|100.43|242.9|94.21|442.38|7.97|2.05|0.8|0.04|-14.47|-18.59|0|0|-67|-61.19|1.5|1|6.63|21.29|2.22|-2.15|0|0|75186796|401314700|29024200|431081300|817359704|800700272|19305387|3.76|-61.79|317
2022-03-19 13:51:46|russ2000_0927|QUAD|52|202112|202112|47|201006|202203|34.65|8.68|0.57|0.33|0.23|0.11|1.49|2.52|2.77|5.85|18.47|38|9.73|23.5|-3.68|3.88|4.66|4|4.82|3.67|1.55|-1.28|0|0|32779592|179900000|852700000|965397400|331408000|330176000|2420608|6.16|28.87|15100
2022-03-19 13:51:48|russ2000_0928|DXPE|99|202109|202109|97|199712|202203|20.46|45.18|0.59|0.79|0.43|0.56|2.28|1.6|1.56|0.88|3.42|-1.7|0|0|4.19|1.93|4.43|7|2.97|2.19|1.72|0.67|0|0|11382979|63043000|104989000|832419400|576018432|600576000|2280082|30.72|-4.89|1605
2022-03-19 13:51:51|russ2000_0929|HZO|97|202112|202112|93|199812|202203|25.41|6.28|0.61|0.45|0.42|0.49|1.41|1.59|0.81|0.26|1.55|1.66|0|0|4.31|24.57|4.04|6|9.11|9.9|1.57|0.63|0|0|35485021|216315000|319348000|952930400|1009838555|1041397015|15440104|45.95|-23.2|2666
2022-03-19 13:51:54|russ2000_0930|FFIC|104|202112|202112|101|199612|202203|17.35|8.92|9.94|4.91|3.72|2.91|1.36|1.04|2.53|1.2|0.7|18.7|3.04|3.67|2.85|5.26|0|0|2.34|0.59|0.89|0.57|2558008202|6385445000|139278365|286775000|73538000|1235635000|707907216|727052880|3385044|23.19|-4.45|539
2022-03-19 13:51:58|russ2000_0931|FRED|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:51:58|russ2000_0932|LMNX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:51:59|russ2000_0934|KAI|120|202112|202112|117|199212|202203|53.25|28.46|1.73|3.26|1.76|3.04|2.61|4.23|0.38|0.48|0.66|0.29|1.04|0.49|6.69|10.62|3.18|4|1.71|0.96|1.28|0.66|0|0|66004983|91186000|107989000|2565006400|2384916261|2398728240|9571058|205.23|15.3|2900
2022-03-19 13:52:02|russ2000_0935|WMC|37|202112|202112|32|201309|202109|10.12|4.06|35.02|43.5|23.99|2.71|0.9|0.54|4.01|10.27|-15.74|140.13|18.45|13.79|1.83|-1.91|0|0|5.79|1.18|1.21|0.74|0|0|32011778|40193000|0|2058744400|105061374|105571542|928922|1.74|-48.82|
2022-03-19 13:52:04|russ2000_0936|ACET|10|202112|202112|-160|202212|198200|0|0|19.17|37.46|33.03|51.19|1.9|2.12|0|0|-42.52|-34.26|0|0|-38.36|-28.32|0|0|1.46|2.32|2.49|2.55|0|0|166721429|277544000|35001000|364477300|642021310|546511280|5485848|16.1|10.65|86
2022-03-19 13:52:05|russ2000_0938|MOD|151|202112|202112|128|199003|202203|33.3|8|0.7|0.41|0.6|0.25|1.7|1.13|0.48|0.91|1.49|0.99|3.08|5.12|5.03|8.3|2.45|3|1.77|1.37|1.55|0.68|0|0|41818243|61100000|318100000|822814100|484848000|490464000|2352250|9.36|-40.57|10900
2022-03-19 13:52:09|russ2000_0939|ONCE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:52:10|russ2000_0940|INSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:52:10|russ2000_0941|FFG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:52:10|russ2000_0944|EXEL|88|202112|202112|42|201109|202203|50.29|29.92|12.87|3.74|12.22|4.81|34.36|3.09|5.04|0.95|-7.6|-2.5|0|0|-50.29|11.38|4.75|5|9.21|3.7|2.16|0.39|0|0|352204375|1467074000|104031000|5365923000|6820030380|6912905760|51863032|21.39|-6.43|954
2022-03-19 13:52:13|russ2000_0946|CPE|110|202112|202112|106|199509|202203|91.9|8.9|4.68|3|2.54|1.34|1.93|1.85|1.13|1.44|0|0|0|0|-3.66|9.45|1.66|3|8.31|12.61|1.53|-1.44|0|0|28004667|9882000|5193776000|6128500700|3437372907|3354270870|126498182|56.01|70.76|322
2022-03-19 13:52:16|russ2000_0947|CAMP|147|202109|202109|111|199109|201906|49.47|320|1.6|1.14|1.55|0.8|4.72|3.16|0.52|2.38|1.26|15.71|0|0|1.61|-9.84|3.11|6|3.21|4.67|1.98|0.5|0|0|42084465|91114000|50061000|352961400|0|0|0||0|983
2022-03-19 13:52:20|russ2000_0948|MTRX|130|202109|202109|114|199103|201909|26.89|18.09|0.56|0.26|0.54|0.35|2.06|0.95|0.21|0.03|0.44|1.09|0|0|4.23|-23.63|2.2|1|2.12|3.14|1.49|0.41|0|0|28167142|65040000|83149000|167439000|232479044|232181320|3631353|8.68|-35.7|2717
2022-03-19 13:52:25|russ2000_0949|CTS|152|202112|202112|144|198509|202109|35.58|26.23|1.3|2.09|1.28|2.29|2.34|2.51|0.32|0.11|1.84|2.13|1.77|0.44|5.7|-8.41|2.48|4|2.09|0.92|1.07|1.72|0|0|55278119|141465000|118470000|1070201200|1162616431|1163855690|4397327|36.13|8.53|3820
2022-03-19 13:52:29|russ2000_0951|CHGG|38|202112|202112|-160|202212|198200|0|0|7.42|6.03|7.31|6.43|6.74|4.11|1.28|1.52|-3.9|-19.5|0|0|-36.88|-0.05|5.5|3|13.31|9.39|1.26|2.1|0|0|491526806|1545859000|199241000|4680735900|4619390960|4814046790|127111994|33.73|-62.67|1736
2022-03-19 13:52:30|russ2000_0952|MHO|114|202112|202112|111|199406|202203|11.95|3.82|0.7|0.58|0.39|0.41|1.13|0.89|0.97|0.59|-0.49|0.89|0.56|1.36|4.65|17.07|2.53|4|5.44|2.08|1.33|1.41|0|0|43520088|236368000|88598000|2172210500|1448634668|1505686260|17506342|50.83|-6.99|1657
2022-03-19 13:52:33|russ2000_0953|USPH|122|202112|202112|105|199512|202203|35.9|39.96|2.22|3.03|2.77|2.52|4.24|4.24|0.4|0.4|1.8|0.19|1.15|1.57|8.77|8.6|3.15|3|2.65|4.99|1.06|0.93|0|0|12824355|28567000|119406000|1499010000|1252323020|1248397000|9113598|96.7|-19.11|5500
2022-03-19 13:52:37|russ2000_0955|MNR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:52:37|russ2000_0956|CPSI|80|202112|202112|77|200212|202203|28.28|26.29|2.74|2.04|2.66|1.69|7.64|2.18|0.72|0.45|3.16|-0.14|3.46|1.2|29.78|6.01|5.38|5|8.4|2.8|0.69|0.03|0|0|16170951|11431000|18687000|572352500|484423547|475846190|4140438|33.13|1.28|2000
2022-03-19 13:52:40|russ2000_0957|CDE|142|202112|202112|127|198912|202109|139.74|20.13|4.69|1.91|3.95|1.43|1.82|1.52|0.89|0.54|-1.7|-12.37|0.84|0.9|-8.88|-2.76|1.29|2|7.19|2.07|1.08|0.55|0|0|125677409|56664000|1172766000|1591360000|1215230654|1216324230|40621052|4.73|-52.56|2105
2022-03-19 13:52:44|russ2000_0959|ANIK|114|202109|202109|97|199709|202112|26.42|97.45|2.32|2.13|3.34|2.8|1.81|1.42|0.15|0.09|-28.13|6.76|0|0|3.82|1.46|2.93|3|4.04|7.79|1.54|0.35|0|0|52752621|94386000|68559000|314451400|408837420|417456720|2505030|28.26|-22|297
2022-03-19 13:52:48|russ2000_0960|WGO|152|202109|202109|114|199306|202112|16.24|6.63|0.66|0.62|0.7|0.55|2.7|1.84|0.27|0.46|3.61|3.06|2.23|0.94|12.77|21.15|2.45|7|9.44|12.66|1.68|0.42|0|0|64736414|211384000|251876000|2457749900|0|0|0||0|6532
2022-03-19 13:52:52|russ2000_0961|BCOR|94|202112|202112|72|200403|202203|36.74|137.07|10.62|1.53|9.18|1.07|2.86|2.72|0.66|1.62|0|0|0|0|-6.67|0.86|2.71|5|5.5|2.45|1.17|0.01|0|0|223345006|134824000|94104000|1349890900|937066890|959212150|10192772|19.19|11.12|1100
2022-03-19 13:52:56|russ2000_0963|ATRC|71|202112|202112|2|202109|202203|66.74|62.02|4.41|10.92|4.18|11|5.66|6.31|0.18|0.12|-5.03|0.58|0|0|-42.99|10.17|5.6|4|3.38|2.58|0.96|1.68|0|0|49179103|119090000|36170000|2994982800|3053621760|3063708480|16933729|66.36|7.14|875
2022-03-19 13:52:58|russ2000_0965|ECHO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:52:59|russ2000_0966|WRLD|131|202112|202112|120|199203|202203|34.45|15.72|2.58|3.66|1.89|2.3|2.92|3.05|1.15|1.76|5.98|0.31|0|0|10.36|8.55|0|0|12.32|7.23|0.95|-1.36|0|0|7409156|18667600|111336400|1948307500|1263969324|1219539672|7365883|190.44|38.92|3175
2022-03-19 13:53:03|russ2000_0968|PLAB|146|202112|202112|129|198909|202112|28.9|20.02|1.59|1.63|1.52|1.7|1.57|1.35|0.39|0.07|-1.48|3.62|0|0|4.65|6.54|1.57|2|5.83|2.06|1.84|1.38|0|0|128822699|314195000|692289000|1083129100|0|0|0||0|1728
2022-03-19 13:53:07|russ2000_0970|PDFS|84|202112|202112|62|200206|201712|484.05|112.14|3.93|8.32|4.83|9.44|3.01|4.85|0.01|0|0.17|0.38|0|0|-3.08|-9.54|3.81|3|3.23|1.01|1.65|-0.22|0|0|75771135|140226000|40703000|924245400|1056112530|1054418730|4517296|28.23|61.87|407
2022-03-19 13:53:10|russ2000_0971|MRTN|143|202112|202112|141|198612|202203|23.79|18.9|0.83|1.62|0.9|1.68|1.5|2.51|0.72|0.02|2|3.85|0.55|0.92|7.69|13.39|2.64|3|1.4|1.74|0.88|0.48|0|0|12584651|56995000|682277000|1575585200|1632580162|1641452720|7715606|19.66|16.88|4007
2022-03-19 13:53:14|russ2000_0972|TTI|132|202112|202112|125|199012|202203|113.16|4.07|1.83|1.41|1.35|1.09|2.25|4.28|-19.6|1.52|0|0|0|0|2.85|38.84|1.4|2|2.66|1.85|1.47|-0.94|0|0|27237930|31551000|125949000|545579000|423970248|423982940|4485658|3.34|23.25|1100
2022-03-19 13:53:17|russ2000_0974|INAP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:18|russ2000_0975|STRA|104|202112|202112|101|199612|202203|30.04|27.73|4.36|1.26|5.01|1.35|11.67|0.91|1.64|0.08|3.59|2.57|1.62|3.78|44.29|2.95|4.23|3|9.48|5.35|0.71|0.94|0|0|129588175|275419000|300176000|1427809400|1561598350|1530032500|12482462|63.5|-27.15|3742
2022-03-19 13:53:21|russ2000_0979|TOWR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:21|russ2000_0981|XLRN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:21|russ2000_0982|ADC|112|202112|202112|108|199503|202203|20.17|35.98|11.66|18.82|7.41|12.67|1.67|1.41|0.93|0.49|-2.31|-13.09|7.27|4.13|5.63|2.71|1.94|1|3.96|6.55|0.61|1.62|0|0|9145815|43252000|300978000|6386829500|4565823465|4528335000|36222312|64.05|-5.99|57
2022-03-19 13:53:24|russ2000_0983|WASH|136|202112|202112|129|198912|202203|18.68|12.19|5.27|-0.55|3.45|4.08|1.81|1.64|2.02|0.3|0.75|17.54|3.56|3.92|5.06|8.2|0|0|1.62|2|0.55|0.51|1677147669|4980051000|253792908|1221352000|55600000|-126267800|927371108|934659170|3304897|53.51|1.5|623
2022-03-19 13:53:29|russ2000_0984|TNET|36|202112|202112|31|201406|202203|549.89|18.31|1.03|1.29|0.97|1.37|25.38|6.92|-1.17|0.56|0.09|1.68|0|0|19.38|27.97|5.06|4|2.26|1.08|1.84|0.47|0|0|303317242|747000000|121000000|5846949600|6123828006|6219610000|67667234|92.83|14.75|2800
2022-03-19 13:53:30|russ2000_0986|PRSC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:31|russ2000_0987|FOR|59|202112|202112|57|200712|202203|35.48|6.99|4.18|1.02|3.55|0.63|1.1|0.86|0.51|0.67|-2.37|-4.22|0|0|2.05|7.75|1.8|2|5.83|0.28|2|1.38|0|0|142533107|162500000|11400000|1449486600|906086592|906528000|1406683|18.24|-23.43|271
2022-03-19 13:53:33|russ2000_0988|RUTH|76|202112|202112|66|200509|202203|23.73|18.39|1.44|1.7|1.24|1.8|5.2|5.57|0.76|0.52|4.26|4.43|2.08|0.54|14.3|19.91|4.48|3|5.14|3.15|1.34|0.78|0|0|14732586|92133000|295460000|730961000|753093979|763808790|8176315|22.43|-8.3|4527
2022-03-19 13:53:35|russ2000_0989|IMKTA|145|202112|202112|130|198909|202203|14.9|6.79|0.36|0.42|0.17|0.34|1.32|1.68|1.69|0.56|2.01|5.88|3.73|0.71|4.4|16.43|3.64|6|1.98|4.14|0.67|0.52|0|0|28537950|142651300|1396207800|2201979000|1758501552|1758501552|10192478|92.58|52.14|26000
2022-03-19 13:53:40|russ2000_0990|FTD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:40|russ2000_0991|MOV|119|202109|202109|114|199306|202112|60.46|9.33|0.99|0.93|1.01|1.27|1.43|1.91|0.38|0.02|2.62|5.6|1.33|2.51|5.47|20.47|3.88|8|2.88|3|1.03|1.55|0|0|90532310|201814000|88034000|668494200|0|0|0||0|1206
2022-03-19 13:53:44|russ2000_0992|ENT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:44|russ2000_0993|ASCMA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:44|russ2000_0994|ANH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:53:44|russ2000_0996|HAYN|92|202112|202112|70|200409|202203|88.99|137.48|1.03|1.42|1.07|1.47|1.75|1.56|-0.42|0.01|2.4|4.32|2.31|2.06|4.76|1.27|1.86|2|3.7|2.02|1.46|0.71|0|0|33217819|14262000|146154000|519557300|530866196|536457940|2695086|42.62|36.95|1649
2022-03-19 13:53:47|russ2000_0997|VVI|152|202112|202112|121|198912|202003|75.08|20.6|0.78|2.64|0.55|1.41|4.41|114.56|0.9|3.31|8.19|-4.62|6.33|1.11|2.27|-14.32|1.21|1|1.95|2.77|1.15|-0.16|0|0|86669933|61600000|645023000|1341009500|719369000|715960000|5141182|35|-17.26|3512
2022-03-19 13:53:52|russ2000_0998|LRN|66|202112|202112|53|200812|202203|57.1|20.66|1.21|1.02|1.18|0.9|2.11|2.01|0.1|0.56|0.25|0.98|0|0|5.6|6.39|5.89|4|8.6|6.91|0.73|-0.4|0|0|150576100|256986000|165559000|1630291500|1475292147|1448156934|13012834|34.51|24.63|7100
2022-03-19 13:53:54|russ2000_0999|KFRC|112|202112|202112|107|199506|202203|54.01|20.94|0.76|1|0.7|0.99|3.42|8.4|0.3|0.53|8.83|5.4|1.97|1.42|9.54|26.45|4.78|6|2.13|1.48|1.41|-0.2|0|0|16299234|96989000|21359000|1585592800|1592371200|1560085400|9618957|74.05|39.38|13000
2022-03-19 13:53:58|russ2000_1000|GRC|151|202112|202112|129|198912|202203|25.93|32.34|1.3|2.21|1.41|2.55|2.28|2.91|0.06|0.01|2.49|1.53|2.48|1.76|11.29|9.22|2.6|3|1.6|0.99|0.96|0.9|0|0|27075956|125194000|104293000|836342400|962443419|963254559|3723428|36.87|4.68|1150
2022-03-19 13:54:02|russ2000_1001|NOG|89|202112|202112|46|200812|202006|47.96|1.02|10.42|2.98|7.88|1.76|9.74|9.8|0.39|3.73|0|0|0|0|-14.81|0.86|2.66|5|14.14|11.77|1.97|-1.39|0|0|22882421|9519000|1253342000|2901465000|2107566775|1927784900|39727943|27.25|116.96|25
2022-03-19 13:54:04|russ2000_1003|NWLI|152|202112|202112|149|198412|202203|8.59|4.18|-0.45|-10.93|0.94|0.94|0.61|0.31|0.43|0.05|0.16|0.17|0.18|0.17|8.47|7.16|0|0|0.86|0.46|1.01|1.18|0|0|2545430224|9783570000|81300000|-9007429400|776140560|776140560|1499791|213.46|-12.84|338
2022-03-19 13:54:08|russ2000_1004|PRAH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:54:09|russ2000_1005|MITT|42|202112|202112|39|201206|202203|54.09|1.58|20.4|13.99|10.56|1.48|0.95|0.61|1.35|1.75|32.94|-75.91|17.36|9.09|3.03|9.65|0|0|4.09|0.66|0.84|-0.87|0|0|50542614|68079000|0|1364693300|213020280|170412660|2036243|8.91|-31.57|
2022-03-19 13:54:10|russ2000_1006|HSTM|88|202112|202112|66|200509|202203|63.37|110.53|2.6|2.33|3.27|2.59|4.3|1.92|0.02|0.16|0|0|0|0|0.81|1.73|4.18|4|1.66|0.55|1.06|0.57|0|0|63179174|51946000|43118000|597731000|657867000|664545000|2450404|21|-8.42|1101
2022-03-19 13:54:13|russ2000_1008|SRPT|100|202112|202112|-160|202212|198200|0|0|89.76|8.61|101.83|9.38|11.97|7.61|0.36|1.18|-13.03|-8|0|0|-88.61|-24.5|3.4|3|10.76|5.26|1.43|-0.64|0|0|313913856|2115869000|236687000|6043610600|7060772080|6966441520|60488999|81.04|-2.36|840
2022-03-19 13:54:17|russ2000_1009|APEI|68|202112|202112|58|200709|202203|22.8|23.29|2.54|1.15|2.77|1.02|5.4|1.07|0.25|0.39|0.12|-27.69|0|0|20.14|3.94|6.35|5|7.48|1.66|0.83|1.25|0|0|122834500|122627000|180360000|481391800|440035680|443963520|2055381|23.52|-36.88|5800
2022-03-19 13:54:19|russ2000_1010|TCBK|124|202112|202112|116|199303|202203|20.5|10.73|1.28|-4.89|2.95|3.83|1.63|1.26|0.36|0.11|2.73|2.3|2.56|2.37|8.97|11.09|0|0|2.09|1.3|0.68|-0.46|2038905089|7367159000|387352742|2976359000|104352000|-1611489000|1256704008|1262478090|3470416|42.27|-14.35|1094
2022-03-19 13:54:22|russ2000_1012|NLS|92|202112|202112|89|199912|202203|20.2|5.69|1.05|0.26|1.35|0.21|3.11|0.77|0.21|0.31|7.38|2.41|3.53|7.91|11.37|12.85|5.11|5|11.58|11.07|1.6|0.65|0|0|44728037|18402000|55510000|176151500|138727800|138523560|2964613|4.44|-76.23|412
2022-03-19 13:54:25|russ2000_1014|PGTI|72|202112|202112|63|200606|202203|30.66|48.22|1.52|1.61|1.16|1.12|3.33|2.46|1.22|1.18|-4.54|-3.07|0|0|-0.49|3.13|4.67|4|2.66|2.46|1.09|1.75|0|0|36685091|96146000|276428000|1866199800|1295403200|1304755900|6975568|21.7|-16.41|5300
2022-03-19 13:54:27|russ2000_1017|GNMK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:54:28|russ2000_1018|LPSN|88|202112|202112|37|200406|201309|81.91|364.07|4.84|3.99|5.36|3.72|6.93|5.22|1.54|1.64|-4.22|-2.97|0|0|-15.03|-15.03|4.91|4|3.99|13.32|1.3|0.13|0|0|87553489|521846000|126703000|1875370500|1814525616|1799742496|48745599|25.12|-52.22|1540
2022-03-19 13:54:31|russ2000_1019|ACTG|106|202109|202109|71|200306|202103|103.24|4.07|6.67|-8.43|35.16|8.93|2.65|0.84|0.32|0.77|1.24|-4.13|6.59|7.84|-15.47|7.11|2.1|1|4.8|1.57|0.96|-2.11|0|0|124856872|642733000|671000|-245794800|188449220|353709700|966139|3.8|-37.09|20
2022-03-19 13:54:33|russ2000_1020|DCOM|105|202112|202112|103|199606|202203|19.04|15.31|9.93|-0.63|4.54|3.35|1.5|1.27|2.06|0.19|2.83|22.91|3.33|3.48|3.62|6.16|0|0|2.87|3.58|0.95|1.33|2800315167|10458974000|225932304|1957433000|114626000|-252908200|1373790210|1374127820|4679908|34.45|7.09|802
2022-03-19 13:54:36|russ2000_1021|UFI|152|202112|202112|127|199006|202203|22.61|12.4|0.84|0.47|0.69|0.45|1.63|0.93|0.49|0.2|3.39|0.8|1.68|4.48|3.91|6.49|1.75|3|1.5|1.05|1.18|0.55|0|0|37829067|47620000|216249000|361139500|335011457|344162440|1272212|18.11|-36.61|3110
2022-03-19 13:54:41|russ2000_1022|PKD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:54:41|russ2000_1023|DPLO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:54:42|russ2000_1024|QTS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:54:43|russ2000_1026|IPAR|139|202112|202112|129|198912|202203|22.84|31.39|1.56|3.11|1.61|3.11|2.91|4.79|0.15|0.26|1.18|0.16|1.34|1.45|11.38|10.59|3.61|5|1.32|0.82|1.33|1.36|0|0|94201400|319627000|183080000|2734027200|2737414400|2748783600|8877866|86|15.02|467
2022-03-19 13:54:46|russ2000_1027|COKE|152|202112|202112|145|198512|202203|54.57|25.46|0.99|0.97|0.48|0.87|16.54|6.76|24.35|1.02|1.14|0.86|2.02|0.19|2.55|13.12|3.48|5|1.19|1.03|0.58|-0.87|0|0|22942257|142314000|1234776000|5390868200|4809739207|4809380030|22372485|513.11|68.8|16000
2022-03-19 13:54:50|russ2000_1028|GDOT|50|202109|202109|46|201006|202112|103.87|33.53|1.36|0.17|2.31|1.1|3.6|1.46|0.14|0.1|3.16|5.03|0|0|13.42|4.52|5.34|3|6.73|7.1|0.95|0.71|0|0|837013408|1322319000|146308000|243756000|1566075000|1577190000|20512220|28.5|-43.06|1200
2022-03-19 13:54:52|russ2000_1029|GBL|96|202112|202112|93|199812|202203|12.27|7.93|1.74|1.61|2.49|1.93|4.41|6.14|0.2|0.54|8.35|10.08|0.51|0.55|74.38|57.59|5.63|6|0.9|0.15|1.23|0.09|0|0|305158077|142027000|4055000|484913600|575950620|576907550|359504|21.65|12.41|168
2022-03-19 13:54:55|russ2000_1031|HTLF|88|202112|202112|85|200012|202203|43.79|10.07|2.94|2.95|2.4|3.1|1.44|1.03|1.52|0.11|1.14|0.91|1.73|2.01|4.75|9.53|0|0|2.26|0.78|0.58|0.37|4799983057|16417255000|620148045|438493000|204999000|2033420700|2127715849|2139075330|7367901|50.33|-2.95|2249
2022-03-19 13:54:58|russ2000_1032|LE|35|202109|202109|32|201312|202112|27.36|13.22|0.68|0.56|0.47|0.39|1.93|1.56|1.34|0.81|0|0|0|0|0.9|6.58|7.23|8|9.57|3.14|1.26|1.47|0|0|117901563|37926000|166354000|904804200|0|0|0||0|5300
2022-03-19 13:55:00|russ2000_1034|BFS|116|202112|202112|113|199312|202203|40.64|31.37|9.5|10.95|4.49|4.9|35.18|5.36|-4.15|2.82|0.27|3.25|5.73|4.44|3.92|2.94|2.4|2|0.96|0.4|0.73|1.26|0|0|14306067|14594000|19362000|2619466000|1181773585|1179022450|1625404|49.57|21.61|57
2022-03-19 13:55:03|russ2000_1035|ATRI|151|202112|202112|125|199012|202203|17.61|40.63|2.45|7.66|2.61|8.14|2.75|5.43|0.16|0.03|5.53|2.43|3.26|1.03|17.9|13.66|3.02|4|1.04|3.63|0.69|0.29|0|0|18247932|61323000|97972000|1264699400|1330380690|1334074140|3979471|738.69|11.55|667
2022-03-19 13:55:07|russ2000_1036|GHDX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:55:07|russ2000_1038|LDL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:55:08|russ2000_1040|CTBI|128|202112|202112|123|199106|202203|13.94|8.41|1.63|-4.32|3.08|3.31|1.45|1.06|0.43|0.08|3.49|3.48|3.49|3.82|8.19|11.94|0|0|1.54|0.67|0.63|0.58|2352618049|4344292000|356812738|1767430000|52627000|-966491500|741023943|740147660|2300078|41.53|-7.75|974
2022-03-19 13:55:11|russ2000_1041|RMTI|96|202109|202109|8|200403|200603|235.74|900|3.18|0.39|3.07|0.56|19.61|3.13|0.83|2.03|-8.98|-0.81|0|0|-89.77|-67.99|2.04|1|6.63|1.93|0.99|-0.54|0|0|20177035|33203000|9441000|24082800|34748775|34717601|147937|0.3698|-72.61|300
2022-03-19 13:55:15|russ2000_1042|KPTI|38|202112|202112|-160|202212|198200|0|0|679.1|2.43|792.76|2.57|6.66|14.78|0.17|-2.12|-13.6|-4.23|0|0|-82.54|-120.23|5|6|11.11|16|1.72|-2.18|0|0|189624917|228615000|9557000|509046800|543856280|543360860|38364950|7.18|-40.37|442
2022-03-19 13:55:17|russ2000_1044|WMK|152|202112|202112|125|199012|202203|16.99|19.07|0.58|0.42|0.64|0.49|1.76|1.7|0.04|0.02|5.05|2.01|2.67|1.64|9.46|9.19|3.97|8|1.87|7.26|0.47|0.49|0|0|107390977|318851000|1168962000|1753401700|2072252736|2072252736|4987210|77.04|36.45|24000
2022-03-19 13:55:21|russ2000_1045|ENVA|38|202112|202112|30|201409|202203|15.15|5.57|1.5|2.06|0.8|1.18|2.08|1.16|2.79|1.27|-1.23|0.89|0|0|9.89|12.14|6.65|5|5.4|2.54|1.98|-0.37|0|0|118385167|165477000|101503000|2483781800|1290643200|1410771600|17736212|37.8|1.69|1463
2022-03-19 13:55:23|russ2000_1046|UHT|144|202112|202112|141|198612|202203|20.78|7.31|11.7|13.13|10.16|9.49|2.6|3.4|0.71|1.4|5.67|3.65|7.44|4.85|9.17|22.37|2.64|2|1.62|0.73|0.52|1.02|0|0|27849514|22504000|11495000|1105263800|798995988|798978600|3557081|57.96|-17.13|5
2022-03-19 13:55:27|russ2000_1047|HFWA|97|202112|202112|95|199806|202203|25.65|9.29|0.52|-7.1|3.5|3.79|1.39|1.04|0.22|0.02|3.32|5.97|2.78|3.23|7.33|11.37|0|0|2.21|2.65|0.44|0.25|1819219479|6381337000|434899969|2617627000|79370000|-1706515000|889932030|898338090|4584378|25.35|-13.86|767
2022-03-19 13:55:30|russ2000_1049|YRCW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:55:30|russ2000_1052|FORM|76|202112|202112|73|200312|202203|40.11|40.04|2.38|4.03|3.4|4.42|2.32|4.11|0.13|0.03|-1.78|-0.23|0|0|-1.86|10.41|3.1|4|4.87|1.54|1.34|0.57|0|0|265337776|276065000|181765000|3104120000|3351823020|3382732080|14432523|42.84|-2.84|2293
2022-03-19 13:55:33|russ2000_1053|FIBK|76|202112|202112|48|201003|202203|14.95|12.25|-1.92|-4.4|3.2|3.68|1.3|2.09|0.2|0.1|3.87|4.24|3|4.31|9.13|8.87|0|0|1.76|8.42|1.23|1.03|7163510625|16269600000|1924649583|7165200000|299600000|-2810868700|2369217045|2352773592|41116021|38.09|-23.61|2358
2022-03-19 13:55:35|russ2000_1055|TG|136|202112|202112|121|199112|202203|28.96|7.44|0.79|0.57|0.71|0.52|1.63|2.34|0.35|0.4|4.52|0.75|1.47|3.75|5.74|22.35|2.15|6|1.5|0.97|1.14|1.04|0|0|44003750|30521000|184228000|474397100|431918080|430681600|2183865|12.8|-22.94|2400
2022-03-19 13:55:39|russ2000_1057|ROCK|114|202112|202112|111|199406|202203|22.35|21.51|0.97|1.21|0.76|1.22|1.58|1.95|0.64|0.03|-0.33|0.03|0.99|1.43|3.97|9.03|2.26|3|2.74|1.12|1.4|-0.45|0|0|46800310|12849000|115005000|1621699500|1610407920|1631441940|14415272|49.26|-44.2|2021
2022-03-19 13:55:42|russ2000_1058|PLOW|53|202112|202112|48|201003|202203|32.36|27.68|2.31|1.86|1.69|1.53|3|3.85|1.13|1.02|-8.48|-2.6|3.8|3.18|5.21|6.91|3.86|3|3.03|1.53|0.95|1.41|0|0|19935388|36964000|85249000|1009742400|826856380|826863576|3060569|35.98|-26.23|1436
2022-03-19 13:55:44|russ2000_1060|CMCO|105|202112|202112|102|199609|202203|26.42|44.46|1.03|1.99|0.66|1.43|1.67|1.68|1.52|0.7|-1.48|-19.12|1.17|0.55|2.41|2.65|2.96|3|2.2|0.89|1.52|-0.55|0|0|52946657|106699000|98219000|1669329000|1254226644|1269536800|5013276|44.02|-17.87|2651
2022-03-19 13:55:47|russ2000_1063|SYBT|124|202112|202112|116|199303|202203|16.91|18.53|3.06|1.52|4.31|5.93|2.51|2.36|0.28|0.02|2.43|3.08|2.15|2.03|12.55|12.65|0|0|2.42|2.66|0.5|-0.69|1376584185|5787514000|196667065|1242602000|76894000|351606100|1594208094|1465871880|3064832|54.66|5.56|820
2022-03-19 13:55:52|russ2000_1064|CLNE|68|202112|202112|39|201103|202012|29.57|48.18|3.67|6.24|3.23|6.67|2.05|2.38|0.48|0.05|-4.02|-14.78|0|0|-10.38|-12.96|1.7|1|9.88|6.48|1.58|-0.1|0|0|139604841|229170000|304298000|1595253800|1781479200|1785280000|31274207|8|-44.37|482
2022-03-19 13:55:54|russ2000_1065|PAHC|37|202112|202112|32|201403|202203|88.71|15.34|1.81|1.27|1.42|0.93|16.93|3.4|3.53|1.67|0.92|2.16|1.65|2.39|11.67|8.58|6.16|4|1.36|2.45|0.82|1.03|0|0|58130529|95485000|186837000|1119079400|814122360|814130400|2227509|20.1|-20.27|1725
2022-03-19 13:55:56|russ2000_1067|AXDX|104|202109|202109|60|199606|201106|54.04|22.75|1378.77|15.28|1396.15|10.22|8.16|88.75|-1.05|-3.08|-2.17|-10.21|0|0|-29.66|-98.8|1.39|2|7.55|9.88|0.9|1.5|0|0|35696689|63618000|7899000|179989600|135539625|129008100|597858|1.95|-78.8|224
2022-03-19 13:55:59|russ2000_1068|TGTX|104|202112|202112|-160|202212|198200|0|0|5176.31|179.79|4611.5|200.64|10.78|6.11|-1.89|0.29|-92.22|-0.36|0|0|-163.26|-84.35|1.3|1|6.38|10.73|0.69|0.43|0|0|51122809|314763000|11068000|1202595600|1453994605|1345497195|22647439|10.15|-77.95|286
2022-03-19 13:56:03|russ2000_1069|BZH|117|202112|202112|113|199312|202203|12.68|3.62|0.77|0.66|0.26|0.24|1.04|0.72|2.53|1.4|1.22|2.08|1.99|7.33|1.73|8.17|1.88|3|16.57|3.19|2.38|1.05|0|0|188291287|157701000|35027000|1437714600|540477646|527838320|5963228|17.18|-13.41|1052
2022-03-19 13:56:07|russ2000_1070|AVAV|71|202112|202112|58|200612|202106|55.02|105.31|2.67|3.4|3.3|3.19|2.78|2.35|0.28|0.32|0.04|-2.42|0|0|7.8|-0.07|4.37|3|6.89|2.71|0.61|0.84|0|0|181781516|86497000|90225000|1489424700|0|0|0||0|1177
2022-03-19 13:56:09|russ2000_1071|RARE|37|202112|202112|-160|202212|198200|0|0|43.03|11.67|47.08|13.46|6.48|5.25|0|0|-7.47|-1.35|0|0|-45.45|-45.07|3.27|3|8.65|5|2.18|0.4|0|0|482130771|740196000|176183000|4101475300|4838894100|4785589158|30269389|69.78|-41.85|1119
2022-03-19 13:56:10|russ2000_1072|MRCY|98|202112|202112|95|199806|202203|39.74|156.67|2.94|4.28|3.06|3.83|2.84|2.51|0.36|0.3|0|0|0|0|6.12|1.4|3.4|3|3.52|5.35|1.41|1.96|0|0|95470825|105169000|199359000|4080731000|3657361400|3653216000|46585990|65.8|-1.94|2316
2022-03-19 13:56:13|russ2000_1073|ITCI|35|202112|202112|-160|202212|198200|0|0|1148.26|64.88|1467.46|60.71|4.84|13.67|0.31|0.31|-18.45|-11.32|0|0|-37.78|-52.09|1.75|2|7.54|5.54|0.7|0.42|0|0|362292068|412333300|22555200|5301562000|4999201350|4974238005|62520465|61.05|74.23|512
2022-03-19 13:56:15|russ2000_1075|MPAA|106|202112|202112|112|199403|202203|23.13|40.81|1.01|0.7|0.82|0.53|1.61|1.07|0.27|0.42|-3.79|0.06|0|0|6.26|2.02|2.75|2|7.69|6.98|-0.11|-0.18|0|0|11433121|9981000|132665000|455876600|335210265|343000710|1175330|17.55|-26.2|5700
2022-03-19 13:56:19|russ2000_1076|HASI|40|202112|202112|36|201303|202203|50.51|30.99|36.06|28.47|17.01|18.56|4.19|2.53|4.13|1.61|-15.32|-3.13|5.02|3.05|1.58|3.41|0|0|5.64|7.54|1.21|1.39|0|0|120790700|226204000|0|6202463300|3913940316|4792415034|37295232|45.87|-11.35|99
2022-03-19 13:56:22|russ2000_1077|BMTC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:22|russ2000_1078|GTS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:22|russ2000_1079|ERA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:23|russ2000_1080|HK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:23|russ2000_1083|TNK|59|202112|202112|52|200803|202103|11.6|5.45|3.18|1.37|1.27|0.83|0.93|0.54|1.23|0.41|-5.12|-9.66|11.55|12.77|-1.01|-19.15|1.73|1|4.43|1.46|1.68|-1.25|0|0|62839000|50572000|1351255000|743237000|448373395|449831768|5678604|13.27|-10.82|2100
2022-03-19 13:56:25|russ2000_1084|TTMI|88|202112|202112|85|200012|202203|33.21|28.44|1.22|0.82|1.06|0.68|1.5|1|0.68|0.64|-2.19|6.25|0|0|3.99|2.3|2.34|2|6.74|4.5|1.76|1.15|0|0|193072512|537678000|686557000|1851465400|1472239260|1508670900|15783122|14.22|-1.32|16100
2022-03-19 13:56:28|russ2000_1085|MTSI|46|202112|202112|39|201206|202203|119.84|23.43|4.52|7.04|3.8|7.02|5.49|8.12|1.29|1.08|-2.68|1.07|0|0|-1.43|19.04|4.67|4|7.65|3.01|1.81|-0.34|0|0|170905386|477710000|120773000|4348348300|4262705350|4355347600|23828785|61.15|-1.2|1100
2022-03-19 13:56:30|russ2000_1086|SRCE|152|202112|202112|129|198912|202203|19.01|10.39|2.16|-1.61|3.32|3.62|1.53|1.32|0.43|0.13|1.63|5.67|2.01|2.52|7.5|10.94|0|0|0.93|0.5|0.73|0.54|2975963817|6679065000|371245206|1917461000|95471000|-543705300|1205308440|1206911328|2238647|48.72|2.23|1130
2022-03-19 13:56:34|russ2000_1089|ATSG|79|202112|202112|75|200306|202203|15.47|12.09|1.2|2.08|0.73|1.4|2.43|1.79|1.8|0.98|-1.17|1.83|0|0|-2.65|9.32|2.84|2|2.64|1.68|1.89|1.27|0|0|52128250|69496000|2192578000|3599033200|2369166240|2522733360|16555788|31.92|4.28|5280
2022-03-19 13:56:37|russ2000_1091|TVPT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:37|russ2000_1092|CMTL|130|202112|202112|122|199106|202112|30.38|394.6|0.99|1.33|1.2|0.99|1.64|1.16|0.4|0.2|10.05|6.7|3.5|1.87|7.01|-2.85|2.94|5|3.93|1.67|1.22|-0.37|0|0|138323267|30918000|96773000|741150200|0|0|0||0|2038
2022-03-19 13:56:41|russ2000_1093|EZPW|119|202112|202112|118|199209|202203|43.07|20.59|0.99|0.54|1.02|0.48|1.18|0.52|0.3|0.48|1.12|-2.92|2.51|6.67|5.15|2.14|3.71|5|5.49|8.9|1.27|-0.27|0|0|56652165|233274000|253728000|416041000|336196968|489229560|2424867|5.97|6.99|6500
2022-03-19 13:56:44|russ2000_1094|GPX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:45|russ2000_1095|USCR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:45|russ2000_1096|PATK|150|202112|202112|129|198912|202203|34.74|7.21|0.4|0.68|0.27|0.4|1.75|2.11|0.93|1.68|2.55|-2.39|1.7|1.76|5.7|13.51|3.13|5|1.44|5.04|0.88|-0.05|0|0|7956593|122849000|477676000|2785979900|1629321592|1618303650|13142735|69.47|-19.97|11000
2022-03-19 13:56:49|russ2000_1097|DFRG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:49|russ2000_1098|NCS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:50|russ2000_1099|UBA|153|202112|202112|94|199806|202112|28.87|26.1|9.37|9.98|5.56|5.99|1.89|2.25|0.42|0.52|1.58|5.25|5.97|4.32|5.19|5.07|0|0|1.84|0.82|0.64|1.08|0|0|13196224|24579000|522570000|1353076500|0|0|0||0|106
2022-03-19 13:56:54|russ2000_1101|BUSE|96|202112|202112|93|199812|202203|18.25|12.08|2|-7.39|3.73|3.71|1.97|1.12|0.57|0.27|1.51|4.86|3.29|3.45|3.99|7.5|0|0|2.66|1.09|0.62|0.27|3348737271|10768577000|748061802|4817346000|146680000|-2983001000|1480111830|1506325890|3726586|26.7|2.34|1463
2022-03-19 13:56:57|russ2000_1102|INTL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:56:57|russ2000_1103|RNG|38|202112|202112|-160|202212|198200|0|0|10.66|7.97|10.46|7.05|45.32|34.14|11.28|4.13|-2|0.1|0|0|-31.95|-23.67|7.41|5|4.5|7.7|0.9|1.41|0|0|312421389|267162000|214204000|12704274200|11556624860|11434575020|178487916|122.54|-61.21|3919
2022-03-19 13:56:59|russ2000_1104|DHIL|91|202109|202109|68|200412|202112|19.28|7.99|4.25|2.95|4.87|3.25|5.24|3.26|0.03|0.02|8.53|13.11|2.41|2.41|23.33|36.09|6|4|1.25|0.76|1.1|1.44|0|0|31329708|80550400|6100600|537586800|600380829|591191802|1724834|186.39|7.82|128
2022-03-19 13:57:02|russ2000_1105|PETX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:57:02|russ2000_1106|KELYA|152|202112|202112|129|198912|202203|29.16|5.75|0.32|0.16|0.35|0.18|2|0.66|0.08|0|2.81|1.82|1.95|0.67|7.86|12.44|3.54|4|1.9|0.91|1.04|0.66|0|0|68991438|112700000|111100000|773403800|886897648|888355000|5978047|22.49|0.76|357400
2022-03-19 13:57:06|russ2000_1107|UTL|151|202112|202112|129|198912|202203|22.77|20.83|1.69|2.86|0.78|1.6|1.64|1.76|1.4|1.27|-1.09|-3.36|5.25|3.1|3.88|3.69|1.83|2|0.98|1.11|0.42|2.13|0|0|5704634|6500000|1261900000|1352513600|788664208|785021440|3654915|49.36|2.92|508
2022-03-19 13:57:10|russ2000_1108|ANIP|89|202112|202112|53|200612|202003|265.18|84.48|100.67|3.16|110.48|1.67|6.03|1.41|0.77|0.8|-11.05|-12.12|0|0|-55.87|-9.66|4.88|5|6.21|1.53|1.95|0.28|0|0|32517456|100300000|52671000|682115100|470195088|458441028|4501392|27.24|-17.45|601
2022-03-19 13:57:14|russ2000_1111|CEVA|77|202112|202112|69|200412|202203|348.13|4021|5.19|6.34|7.19|7.64|2.37|3.37|0|0|1.28|0.47|0|0|1.72|0.15|3.56|4|3|1.61|1.19|0.29|0|0|105611584|154861000|15592000|778171800|924210766|993428260|4280817|40.21|-28.77|476
2022-03-19 13:57:16|russ2000_1112|FSTR|152|202112|202112|137|198712|202203|21.11|44.18|0.43|0.36|0.35|0.31|1.1|0.89|0.65|0.17|0.87|2.93|1.03|0.75|4.03|1.67|2.48|3|1.46|0.47|1.06|0.29|0|0|27189898|10372000|73353000|184024500|160267906|161855520|291453|15.02|-17.7|991
2022-03-19 13:57:20|russ2000_1113|PBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:57:21|russ2000_1114|SJW|152|202112|202112|125|199012|202203|31.1|33.68|3.46|6.35|2.85|3.53|1.9|1.99|0.94|1.54|0.51|-3.07|3.55|2.03|5.37|2.38|1.9|2|1.32|0.85|0.56|0.66|0|0|22321784|10908000|2461223000|3640903400|2053535652|2045608992|8866072|68.04|14.12|751
2022-03-19 13:57:25|russ2000_1115|KOP|66|202112|202112|61|200612|202203|17.52|7.71|0.84|0.82|0.46|0.39|15.63|1.55|3.51|1.93|1.42|2.17|2.88|0.17|7.43|7.17|3.87|3|2.72|1.8|1.65|1.01|0|0|43809091|43200000|580300000|1376197300|630776380|653404700|3927308|29.9|-19.01|2088
2022-03-19 13:57:27|russ2000_1116|GLUU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:57:27|russ2000_1117|PGI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:57:27|russ2000_1118|FPRX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:57:28|russ2000_1122|CENTA|119|202112|202112|61|200612|202203|45.12|15.62|0.74|0.98|0.51|0.71|1.49|1.96|0.86|0.97|3.17|-2.41|0|0|3.29|6.89|0|0|3.04|1.08|1|0.59|0|0|80616400|296038000|509842000|3292385100|2403633110|2392934220|9091092|43.58|-6.92|7000
2022-03-19 13:57:30|russ2000_1124|NNBR|116|202112|202112|111|199403|202112|40.5|1.55|1.43|0.53|1.04|0.27|2.18|0.57|1.28|0.69|-10.83|-46.84|3.42|6.06|6.68|-3.35|2.08|3|2.99|3.15|1.27|0.54|0|0|19610571|28656000|255548000|253631200|128161192|131595680|644009|2.96|-63.32|3419
2022-03-19 13:57:34|russ2000_1126|HVT|152|202112|202112|129|198912|202203|25.87|6|0.57|0.33|0.45|0.55|1.31|1.95|0.81|0.17|2.96|17.7|2.2|3.39|6.22|33.38|4.02|6|4.61|18.56|1.02|-0.29|0|0|35459496|166146000|348455000|333640000|504502500|524470488|7379115|29.46|-24.36|2845
2022-03-19 13:57:37|russ2000_1127|SUP|152|202112|202112|113|199012|201903|27.21|16.41|0.93|0.59|0.92|0.09|1.97|0.12|0.95|4.68|2.61|6.31|2.72|21.18|7.75|0.49|1.5|2|6.58|0.67|1.58|-1.01|0|0|86965828|113473000|494401000|814268500|120873522|120886920|566071|4.62|-26.9|7800
2022-03-19 13:57:42|russ2000_1129|PGNX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:57:42|russ2000_1130|REV|108|202112|202112|80|199612|201612|59.19|38.87|1.57|1.83|0.51|0.23|0|0|-2.09|-1.71|-3.6|6.67|0|0|-15.31|-14.53|4.54|5|2.69|1.89|1.62|0.6|0|0|82209524|102400000|297300000|3812729400|471729414|474989625|913934|8.79|-26.87|5800
2022-03-19 13:57:45|russ2000_1131|RT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:57:46|russ2000_1132|WHG|80|202112|202112|77|200212|202203|23.19|12.45|3.66|0.65|4.09|1.68|4.44|1.08|0|0|6.69|19.55|4.17|3.24|18.61|7.72|5.02|3|2.13|0.07|1.06|1.87|0|0|54535488|80230000|6982000|47153100|127434040|122135032|197460|15.44|-7.27|130
2022-03-19 13:57:49|russ2000_1133|PLUG|92|202112|202112|-160|202212|198200|0|0|29.21|23.02|30.55|29.05|7.7|3.28|-1.58|0.07|-13.13|-22.03|0|0|-95.1|-10.79|1|1|9.35|9.71|1.35|-2.26|0|0|282364764|3869529000|573556000|11566085400|15114935350|15089711060|542482075|26.15|-28.08|2449
2022-03-19 13:57:52|russ2000_1134|TTEC|104|202112|202112|101|199612|202203|54.8|28.98|1.38|2.09|1.43|1.79|4.17|7.75|0.37|1.51|2.49|1.6|1.3|1.05|9.97|12.2|3.95|4|2.29|1.39|1.14|1.48|0|0|98000272|158205000|258584000|4749705200|4044429300|4082127960|13522722|86.07|-6.32|65000
2022-03-19 13:57:55|russ2000_1135|CNOB|108|202112|202112|105|199512|202203|23.26|10.1|6.03|4.39|4.55|4.66|1.74|1.27|1.55|0.55|-1.5|3.52|2.15|1.48|5.33|8.45|0|0|1.26|0.69|0.55|0.59|1659634776|6332953000|222160047|800043000|40049000|1220407900|1287150293|1291789071|4981705|32.53|24.35|438
2022-03-19 13:57:58|russ2000_1136|DX|136|202112|202112|125|199012|202203|35.71|4.66|44.44|2.59|7.9|4.11|1.15|0.89|5.06|0|104.65|-29.35|11.99|9.71|3.67|13.95|0|0|1.32|4.85|0.5|0.56|0|0|72706789|366023000|0|331039400|589219406|590958180|11779443|16.07|-14.57|19
2022-03-19 13:58:02|russ2000_1137|GTY|150|202109|202109|144|198512|202112|21.77|20.84|5.7|12.12|4.54|8.17|2.48|1.78|0.59|0.78|2.47|-1.51|4.34|5.58|7.96|5.04|1.87|2|1.93|2.04|0.77|1.49|0|0|19574450|24738000|21471000|1883051900|1323939942|1301967940|9675753|28.34|-2.34|31
2022-03-19 13:58:06|russ2000_1140|WMS|36|202112|202112|27|201506|202203|50.74|43.15|2.23|3.93|1.61|3.52|196.24|11.1|1.06|0.95|-0.74|3.19|0.86|0.36|2.83|13.16|4.75|4|4.08|1.9|1.54|0.72|0|0|46702500|22173000|590949000|9969665300|8736489300|8919564060|61005179|122.54|18.1|5000
2022-03-19 13:58:09|russ2000_1141|SPOK|72|202112|202112|52|200412|201712|39.62|34.78|1.04|0.71|1.41|1.11|1.26|0.93|0.09|0.01|10.4|6.36|6.25|8.43|6.04|-11.58|5.27|5|3.84|0.48|0.75|-0.27|0|0|82154217|59582000|22567000|101516800|161796480|158975568|980150|8.16|-25.68|563
2022-03-19 13:58:12|russ2000_1142|AI|11|202112|202112|-160|202212|198200|0|0|38.65|7.87|36.73|11.69|5.72|2.73|0|0|-13.23|-18|0|0|-22.61|-15.07|4.83|2|7.99|13.02|0.04|0.29|0|0|757230375|968635000|5297000|1830904000|0|0|0||0|628
2022-03-19 13:58:13|russ2000_1143|MYE|152|202112|202112|129|198912|202203|48.22|21.7|1.22|1.05|1.04|0.95|3.01|3.46|0.7|0.43|2.27|1.93|1.81|2.71|5.63|11.9|3.16|8|1.36|0.98|1.35|1.7|0|0|12000782|17655000|121334000|797370900|724080936|727534016|2609352|19.96|-3.71|2725
2022-03-19 13:58:17|russ2000_1145|WSBF|66|202112|202112|63|200606|202203|34.35|6.62|6.95|1.6|3.8|1.84|1.28|1.09|1.61|1.1|9.52|10.27|2.49|4.1|2.31|7.78|0|0|1.27|0.49|0.31|0.22|1041521114|1233386000|204143538|541757000|22273000|406232100|484000352|463853760|1786263|19.52|-6.29|870
2022-03-19 13:58:19|russ2000_1146|HSII|92|202112|202112|88|200003|202203|33.73|11.3|0.68|0.25|0.97|0.81|2.02|2.36|0.08|0.35|2.91|1.5|2.37|1.48|2.89|24.11|4.46|4|4.61|1.39|1.29|0.89|0|0|152837935|545225000|99405000|249210300|794435325|827503850|5622471|40.55|5.99|1846
2022-03-19 13:58:22|russ2000_1147|HMST|46|202112|202112|41|201112|202203|12.85|9.13|18.24|3.07|7.76|3.04|1.14|1.35|1.37|0.23|18.59|19.02|1.58|2.21|6.3|12.33|0|0|3.03|2.84|0.48|0.18|3960606977|6146509000|112569093|65214000|58154000|1064897800|963085788|1022902830|12206602|49.86|6.61|984
2022-03-19 13:58:24|russ2000_1148|TBPH|36|202112|202112|-160|202212|198200|0|0|32.52|22.13|53.17|13.13|8.08|52.35|-1.92|-1.82|-7.62|-12.18|0|0|-78.37|-69.47|1.89|3|8.4|4.91|1.24|1.33|0|0|314595387|173465000|53347000|1224196500|778590100|774134140|10574743|10.46|-46.77|159
2022-03-19 13:58:25|russ2000_1149|PKE|151|202109|202109|124|199012|202112|35.33|36.69|1.59|3.14|2.51|5.14|1.77|2.07|0.51|0.39|5.79|3.1|1.64|3.01|8.33|5.51|1.61|3|2.97|3.53|1.15|-0.19|0|0|150173163|109628000|24087000|174127200|0|0|0||0|106
2022-03-19 13:58:29|russ2000_1151|PLUS|103|202112|202112|100|199703|202203|12.93|14.5|0.62|0.91|0.45|0.82|1.77|2.2|0.98|0.41|0|0|0|0|7.79|12.08|3.82|5|0.85|0.64|1.15|1.34|0|0|50495201|105566000|37871000|1559604100|1409243160|1407361800|5982620|52.26|3.05|1554
2022-03-19 13:58:33|russ2000_1153|PKOH|151|202112|202112|129|198906|202109|17.44|28.19|0.57|0.53|0.28|0.13|1.87|0.62|3.61|1.92|1.58|-0.66|1.61|3.21|2.1|-2.72|2.32|3|1.24|0.72|1.57|0.49|0|0|24964076|54100000|292500000|755079200|196368120|187200000|615332|15.6|-57.2|6900
2022-03-19 13:58:37|russ2000_1154|W|34|202112|202112|4|202012|202112|180.63|247.19|1.58|1.01|1.61|1|245.75|2327.58|3.95|-1.89|-2.59|1.32|0|0|-123.93|-8.71|7.97|6|13.94|15.63|2.02|-0.54|0|0|938321188|2399000000|1523000000|13782657200|13099046938|13151559220|290824500|124.94|-61.67|16681
2022-03-19 13:58:39|russ2000_1155|TWI|124|202112|202112|116|199303|202203|74.13|17.79|0.81|0.72|0.54|0.5|2|3.87|1.36|2.11|0|-0.56|0.36|0.43|0.29|7.49|1.82|3|8.24|1.71|1.63|1.98|0|0|80692855|98108000|322054000|1272970100|945039914|898923330|7651208|14.23|46.85|7500
2022-03-19 13:58:42|russ2000_1156|LBAI|92|202112|202112|89|199912|202203|16.64|9.63|2.42|1.36|3.36|3.5|1.5|1.38|0.57|0.25|1.91|3.82|2.64|3.05|6.23|9.88|0|0|3.25|4.87|0.84|0.21|2664914663|6965823000|356935239|998486000|61138000|350481900|896239344|902714120|3577791|17.71|-0.9|717
2022-03-19 13:58:46|russ2000_1158|DAKT|118|202112|202112|112|199312|202112|45.32|35.64|0.66|0.31|1.02|0.42|2.02|1.09|0.21|0|4.04|1.36|2.37|3.91|9.04|1|3.59|6|3.93|0.61|0.9|1.12|0|0|31231200|34918000|58262000|159414300|0|0|0||0|2117
2022-03-19 13:58:49|russ2000_1159|NVRO|34|202112|202112|-160|202212|198200|0|0|13.96|5.85|12.44|6.36|10.24|8.15|0.53|0.5|-3.8|0.7|0|0|-20.14|-23.39|6.13|5|10.89|6.92|0.56|1.21|0|0|278045375|362027000|38241000|2264100000|2473235287|2469217578|40301926|70.61|-50.62|945
2022-03-19 13:58:51|russ2000_1161|CSFL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:58:51|russ2000_1162|HWKN|151|202112|202112|118|199209|202203|16.28|19.32|0.81|1.48|0.89|1.36|1.83|3.32|0.18|0.4|2.71|1.14|2.19|1.14|12.81|13.43|2.95|4|1.29|0.87|0.41|1.41|0|0|17572384|23438000|158379000|1059519700|955314720|964300680|3754826|45.8|25.24|742
2022-03-19 13:58:55|russ2000_1163|BANF|120|202112|202112|116|199303|202203|14.26|16.38|-0.25|0.4|3.17|5.65|1.69|2.29|0.17|0.07|2.82|1.88|1.88|1.7|11.47|14.12|0|0|1.18|1.24|0.58|0.49|3718812558|8091914000|967128242|2581545000|269047000|192550800|2685843378|2733376638|11888082|82.38|9.91|1948
2022-03-19 13:58:59|russ2000_1166|MIG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.22|2.3|0|0|0|0|0|0|1.04|1.04|0|0|0|0|0|0|0|0|11160|22.8882|-5.48|
2022-03-19 13:58:59|russ2000_1169|SCVL|119|202109|202109|116|199212|202112|20.61|6.74|0.45|0.59|0.46|0.75|1.52|2.17|0.32|0.09|6.2|1.48|1.02|0.84|8.66|39.68|4.12|8|4.64|10.19|1.48|1.81|0|0|27537017|191198000|273473000|747833100|939031102|951756980|10145402|33.34|20.73|4700
2022-03-19 13:59:02|russ2000_1170|PICO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:03|russ2000_1171|GWB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:03|russ2000_1172|LXFT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:03|russ2000_1173|PES|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:04|russ2000_1175|WLH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:05|russ2000_1176|BDSI|84|202112|202112|53|200812|202203|53.75|6.72|60.32|3.12|60.04|3.46|14.62|3.07|0.61|0.31|-7.35|5.16|0|0|-110.28|42.66|5.56|8|4.13|2.74|1.09|1.84|0|0|33207683|114309000|1741000|520499700|576016704|573345558|27711919|5.58|52.88|200
2022-03-19 13:59:07|russ2000_1177|RNET|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:08|russ2000_1178|LHCG|71|202112|202112|67|200506|202203|26.02|40.97|1.46|2.49|1.34|2.13|2.63|3.05|0.15|0.42|-0.41|-3.05|0|0|10.76|6.17|5.6|4|5.35|3.1|0.67|1.63|0|0|28125304|9809000|267358000|5531531600|4618748488|4722206862|40171154|150.77|-22.85|30000
2022-03-19 13:59:10|russ2000_1179|WWE|90|202109|202109|87|200003|202112|82.28|28.05|2.32|3.91|2.78|4.63|5.57|11.73|0.24|0.58|4.56|6.42|4.5|0.8|10.56|29.48|4.41|5|4.84|9.44|0.98|-0.09|0|0|238430822|415785000|495010000|4280223700|4473201675|5037164000|46566415|59.75|6.77|870
2022-03-19 13:59:13|russ2000_1182|FNHC|94|202112|202112|84|199906|202006|17.5|19.93|0.15|-1.1|0.79|0.09|1.26|0.39|0.35|2|0.33|-79.69|3.81|15.79|3.81|-47.38|0|0|1.48|1.24|1.39|1.39|1878042|2055000|206144463|411058000|4120000|-269048600|23204377|23204510|120865|1.33|-73.92|377
2022-03-19 13:59:16|russ2000_1184|SCHN|117|202109|202109|113|199309|202112|37.9|6.28|0.64|0.46|0.66|0.4|1.14|1.33|0.31|0.3|1.45|-0.76|1.51|1.79|6.65|20.79|2.45|6|5.13|2.32|1.6|2.07|0|0|18032593|19081000|707737000|1401610400|0|0|0||0|3167
2022-03-19 13:59:20|russ2000_1185|ANGO|74|202109|202109|64|200403|202003|72.75|7.91|2.04|2.87|2.08|2.89|1.4|2.01|0.38|0.06|-0.89|1.65|0|0|0.06|-8.13|3.6|6|3.78|3.14|1.3|1.92|0|0|53873397|34291000|43090000|889323600|0|0|0||0|800
2022-03-19 13:59:23|russ2000_1186|BANC|79|202112|202112|76|200303|202203|42.28|20.48|5.36|2.14|3.21|3.95|1.11|1.3|1.32|0.73|-4.88|1.15|3.13|1.2|1.82|3.65|0|0|4.96|1.64|1.21|-0.04|3036961494|7439435000|738281544|1543826000|148310000|584315700|1257696585|1219168206|5212576|20.07|-1.76|673
2022-03-19 13:59:26|russ2000_1187|ALG|120|202112|202112|116|199303|202203|17.81|22.08|0.92|1.5|0.79|1.33|1.66|2.52|0.35|0.38|0.35|1.69|1.37|0.4|7.8|8.25|3.07|4|0.95|0.66|0.83|1.34|0|0|22045957|42115000|185005000|2006529800|1770086994|1773783930|5767647|149.07|-6.09|4200
2022-03-19 13:59:29|russ2000_1189|HOV|151|202109|202109|128|198912|202112|27.09|0.89|0.95|0.69|0.36|0.18|1.9|7.91|-0.61|7.35|-9.79|-3.72|0|0|0.75|40.9|1.98|3|9.3|2.73|1.87|3.25|0|0|154143961|137898000|39939000|1925653400|484246350|500251950|6805225|76.95|-26.48|1784
2022-03-19 13:59:34|russ2000_1190|EROS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:34|russ2000_1191|EFSC|88|202112|202112|85|200012|202203|21.8|12.67|2.91|-3.01|3.34|4.19|1.72|1.28|0.91|0.15|-1.1|7.87|1.36|1.58|4.68|8.74|0|0|2.19|0.71|0.76|0.52|2704627989|11343799000|475094764|3393335000|47915000|-1224467300|1869039690|1896195980|5477990|49.42|0.55|1075
2022-03-19 13:59:36|russ2000_1192|AGX|111|202109|202109|85|200009|202112|43.32|13.69|0.59|0.27|1.06|1.24|7.93|1.77|0.9|0|-1.36|1.01|2.2|2.58|4.17|13.61|2.51|4|2.14|1.22|0.56|0.36|0|0|147111135|481564000|22074000|130221700|0|0|0||0|1473
2022-03-19 13:59:40|russ2000_1193|CRVL|127|202112|202112|123|199106|202203|33.61|51.13|1.41|4.71|1.52|5.06|4.89|14.13|0.05|0.04|4.54|2.07|0|0|21.59|28.03|3.68|4|1.11|0.69|0.65|-0.02|0|0|26558642|115538000|114271000|2920474200|3041749740|3137755300|9341664|172.3|63.44|3681
2022-03-19 13:59:43|russ2000_1195|PHIIK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:43|russ2000_1196|CERS|100|202112|202112|3|200506|200603|16.36|15.47|38.17|5.78|40.41|6.07|13.32|11.6|0.33|0.82|-10.57|-0.65|0|0|-65.75|-35.86|3.36|5|7.3|4.88|2.06|0.93|0|0|68391630|129359000|25179000|922586500|981235500|978116700|9053092|5.65|-4.72|294
2022-03-19 13:59:47|russ2000_1197|TPLM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:47|russ2000_1200|CHUY|48|202112|202112|39|201206|202203|66.44|18.71|1.68|1.08|1.66|1.42|6.23|2.03|2.48|0.14|-1.7|2.9|0|0|6.71|11.77|6.4|5|10.94|4.82|0.75|-0.28|0|0|21460356|106621000|327813000|426274900|548239086|558214416|5363609|28.06|-33.7|6700
2022-03-19 13:59:49|russ2000_1201|GRUB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 13:59:49|russ2000_1203|GSBC|132|202112|202112|124|199103|202203|19.08|11.26|3.84|-1.51|3.23|3.88|1.65|1.28|1.5|0.16|3.35|9.3|2.43|2.28|6.23|9.71|0|0|1.84|0.8|0.66|0.42|1883359983|4552101000|293778105|1218299000|132733000|-325682800|791409185|826554960|3302862|61.39|6.19|1105
2022-03-19 13:59:53|russ2000_1204|HCI|59|202112|202112|54|200809|202203|17.91|246.54|0.19|0.48|1.49|1.54|1.89|2.2|0.78|0.19|6.41|4.53|3.19|2.32|17.36|0.4|0|0|8.81|4.74|1.57|1.25|0|0|344434842|671526000|16436000|192733300|699370542|693337320|8351905|69.03|-6.5|513
2022-03-19 13:59:55|russ2000_1205|NWBO|84|202112|202112|1|202003|202006|57.45|79.33|247.1|469.79|198.19|484.7|25.92|75.62|-0.42|-0.07|-21.61|-0.95|0|0|-643.47|-2496.26|1.6|1|7.38|8.9|2.32|-0.58|0|0|4499698|15169000|19916000|708441900|682848000|670492800|966043|0.72|-54.14|20
2022-03-19 13:59:58|russ2000_1206|THFF|124|202112|202112|120|199203|202203|14.34|11.01|2.98|-7.97|3.5|3.15|1.4|0.95|1.01|0.03|3.09|9.59|2.41|2.39|5.8|8.83|0|0|1.43|0.88|0.68|-0.03|1808387752|4409569000|381149521|2047541000|75719000|-1478394900|553209124|567808000|4154593|44.36|-1.79|883
2022-03-19 14:00:04|russ2000_1208|CRMT|133|202112|202112|119|199203|202112|12.74|6.35|7.61|0.89|4.26|0.63|1.64|1.46|0.87|0.83|3.7|-0.81|0|0|8.23|15.77|4.35|5|4.02|5.26|0.35|1.24|0|0|3050954|2603000|103212000|947565800|0|0|0||0|1850
2022-03-19 14:00:11|russ2000_1209|SPPI|104|202112|202112|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.56|3.33|0.24|0.11|0|0|0|0|-96.95|-26.43|4.11|3|10.35|7.79|2.17|-1.08|0|0|93049468|100647000|2960000|57793100|158440112|138887531|3197972|0.8979|-73.82|176
2022-03-19 14:00:16|russ2000_1210|FORR|108|202112|202112|102|199609|202203|79.69|41.6|2.71|1.93|3.42|2.09|3.9|4.96|0.63|0.37|5.39|2.42|1.81|2.31|8|8.43|4.03|5|2.06|0.89|0.95|0.27|0|0|144994216|134278000|93254000|951566800|1010844750|1031718750|2396846|53.25|22.98|1781
2022-03-19 14:00:21|russ2000_1211|REX|151|202109|202109|145|198509|202112|19.77|16.74|0.63|0.59|0.63|0.84|1.37|1.39|0.41|0.1|3.48|1.57|0|0|7.98|7.48|1.63|3|3.84|1.25|1.13|0.31|0|0|63829962|219015000|153022000|407269200|0|0|0||0|119
2022-03-19 14:00:27|russ2000_1212|MRGE|29|202106|202106|-160|202212|198200|0|0|4122.4|167.36|2643.43|148.93|0|0|0|0|0|0|0|0|-266.65|-266.85|5|6|0|0|-0.02|-10.2|0|0|49267|99200|300|5296900|0|0|0||0|5
2022-03-19 14:00:29|russ2000_1213|JBSS|121|202112|202112|121|199112|202203|15.76|16.04|0.63|1.12|0.45|1.07|1.66|3.93|0.76|0.21|1.23|6.33|0.71|0.85|6.13|21.39|2.91|5|2.37|1.25|0.59|0.53|0|0|2399800|1027000|120778000|999787200|950310270|954614682|3314713|82.46|-7.89|1300
2022-03-19 14:00:32|russ2000_1214|SUPN|45|202109|202109|38|201209|202203|34.88|20.7|46.66|2.82|38.67|3|54.13|2.05|2.97|0.46|-5.75|-0.89|0|0|32.96|7.25|6.69|6|8.94|13.68|0.85|0.57|0|0|166461325|443852000|16471000|1592836000|1661893750|1697962500|15662207|31.25|22.21|563
2022-03-19 14:00:34|russ2000_1215|MCF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:00:35|russ2000_1216|GABC|120|202112|202112|116|199303|202203|23.29|12.86|3.85|-2.97|4.29|4.93|1.97|1.8|0.94|0.12|2.48|4.74|2.64|2.1|6.69|10.53|0|0|1.46|0.8|0.45|0.09|1354272431|4744316000|303229353|1937535000|88863000|-653297600|1086038150|1085776390|2677829|40.9|-15.95|894
2022-03-19 14:00:38|russ2000_1217|NMIH|40|202112|202112|21|201612|202203|14.05|7.95|15.84|0.08|23.85|3.76|1.5|1.15|0.26|0.25|-4.54|-0.02|0|0|4.04|12.48|0|0|2.29|0.9|1.31|1.68|20656273|5601000|857238632|2159412000|13056000|37846800|1801648800|1830318000|14563561|21|-15.66|247
2022-03-19 14:00:39|russ2000_1220|CTWS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:00:40|russ2000_1221|CTRN|76|202112|202112|67|200503|202112|37.66|7.44|0.53|0.42|0.64|0.52|2.48|4.3|0.06|0.25|11.95|29.94|1.45|0.56|10.55|45.8|6.03|8|6.58|29.44|0.89|4.18|0|0|67729767|49788000|277109000|422124100|0|0|0||0|5200
2022-03-19 14:00:42|russ2000_1223|WPP|86|200806|202112|49|200912|202203|16.46|19.73|1.43|1.02|1.18|0.98|1.89|3.3|0.93|1.32|5.74|8.97|2.37|2.59|5.1|5.11|0|0|0.14|0.1|1.11|1.24|0|0|2815425678|5240517200|3092700100|17940934900|16113927217|16845571542|13370243|70.81|9.02|104808
2022-03-19 14:00:46|russ2000_1224|PACB|50|202112|202112|1|202012|202103|310.5|332.78|42.94|17.03|19.1|17.03|8.55|3|0.38|1.13|-6.61|-10.49|0|0|-68.82|-14.88|3.02|1|9.97|9.01|1.28|0.63|0|0|200948688|1044400000|79121000|2222743400|2368884160|2368144480|52475921|10.72|-66.36|728
2022-03-19 14:00:48|russ2000_1225|RTEC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:00:48|russ2000_1226|ARWR|89|202112|202112|65|200403|202006|171.28|473.33|666.34|32.31|650.6|34.18|45.3|13.41|0.04|0.02|-9.64|-5.68|0|0|-80.48|-43.19|1.78|5|7.42|2.55|2.5|0.08|0|0|77317137|330134000|69178000|4666546600|4965329240|4952820920|34631119|47.38|-30.16|329
2022-03-19 14:00:51|russ2000_1227|LNDC|104|202109|202109|62|200312|201906|38.17|1099|2.24|0.88|2.37|0.57|1.85|1.97|0.28|1.06|-2.04|0.66|0|0|0.64|-15.31|2.61|4|2.52|2.53|0.94|1.55|0|0|16912010|1091000|191908000|472298100|307192020|307087820|1032202|10.42|-8.27|905
2022-03-19 14:00:54|russ2000_1228|CLD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:00:54|russ2000_1229|IIIN|150|202109|202109|147|198503|202112|29.35|9.24|0.6|1.05|0.56|1.16|1.37|2.61|0.9|0.02|5.44|6.45|2.5|0.31|7.71|29.83|2.3|5|5.19|1.77|1.35|0.9|0|0|14838303|63020000|105386000|682850500|745870512|754415120|3134286|38.42|3.14|913
2022-03-19 14:00:58|russ2000_1231|CBZ|110|202112|202112|108|199503|202203|21.4|31.57|1.33|2.08|1.09|2|1.73|3.04|0.41|0.22|2.99|4.49|0|0|4.94|8.16|1.74|2|4.33|0.64|0.89|1.58|0|0|6643435|1997000|194568000|2294144700|2135639520|2195804160|8628466|41.04|25.5|6000
2022-03-19 14:01:02|russ2000_1232|TCS|37|202109|202109|29|201409|202112|25.5|4.64|1|0.56|0.63|0.4|2.5|1.07|1.11|0.49|0.7|1.83|0|0|4.39|17.12|7.18|5|7.01|5.5|1.23|0.86|0|0|18707886|19008000|477790000|614785000|435049999|432060679|8094696|8.59|-51|5100
2022-03-19 14:01:04|russ2000_1233|CSV|102|202112|202112|99|199706|202203|36.56|30.3|2.57|3.75|1.18|2.72|1.55|6.71|1.7|4.32|2.31|12.92|0.9|0.76|1.28|4.85|1.51|2|2.92|6.11|0.69|1.64|0|0|5455863|1148000|387949000|1411033800|859506314|1007342140|8101524|56.06|52.3|2657
2022-03-19 14:01:07|russ2000_1234|RDUS|53|202112|202112|-160|202212|198200|0|0|9.58|2.74|9.44|1.74|12.3|40.11|-78.39|-1.34|-65.38|-154.47|0|0|-72.8|-66.27|6.88|6|13.75|16.41|1.24|3.62|0|0|142652440|111533000|1482000|629491000|402083004|401976030|8324310|8.49|-61.39|293
2022-03-19 14:01:08|russ2000_1235|SFE|151|202112|202112|125|199012|202203|118.61|4.08|3.25|0.78|3.54|1.39|3.28|1.6|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.03|2|3.72|2.5|1.93|-1.56|0|0|103874940|29288000|1561000|51366500|80654530|81319950|184788|4.85|-33.56|33
2022-03-19 14:01:13|russ2000_1238|EVC|87|202112|202112|64|200603|202203|41.15|19.55|3.61|0.77|2.44|0.75|6.21|2.21|-7.83|0.84|7|8.77|3.76|1.55|-1.2|6.02|2.96|3|1.72|1.8|1.58|0.24|0|0|71437326|182891000|96653000|588877800|559060845|571187490|2536321|6.45|50.35|1094
2022-03-19 14:01:15|russ2000_1239|HHS|120|202112|202112|111|199406|202203|20.8|2.58|1.39|0.15|1.32|0.18|3.44|31.57|0.96|-0.2|5.63|8.9|2.78|22.97|0.67|-334.34|4.08|6|1.58|0.48|0.82|-1.29|0|0|33265642|11911000|29889000|42828600|49739593|52120300|248692|7.13|62.05|2434
2022-03-19 14:01:19|russ2000_1240|OMN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:01:19|russ2000_1241|CHEF|48|202112|202112|34|201112|202006|84.93|47.72|0.88|0.82|0.63|0.64|5.07|3.3|1.3|1.14|-5.55|0.05|0|0|4.36|-0.66|6.6|5|7.92|6.36|1.36|0.36|0|0|47278689|115155000|264323000|1439684300|1155574850|1124577700|7965522|30.5|-1.55|2712
2022-03-19 14:01:21|russ2000_1243|MCS|152|202109|202109|120|199003|202003|20.24|21.22|1.85|1.7|1.3|1.17|1.42|1.19|0.69|0.58|3.3|1.49|2.06|3.31|4.64|-5.71|2.33|2|1.89|11.95|1.05|-0.24|0|0|21686148|22275000|988264000|779215500|539000490|538853000|2920319|17.15|-23.51|7500
2022-03-19 14:01:25|russ2000_1245|OSUR|131|202112|202112|69|200406|202109|288.69|160.71|18.84|1.6|18.95|2.25|8.15|1.38|0.14|0.07|-2.51|0.34|0|0|-20.53|-5.82|3.08|4|6.12|3.25|1.1|-2.17|0|0|61720707|153041000|99713000|373337900|524662320|524436640|3718126|7.28|-32.97|785
2022-03-19 14:01:29|russ2000_1246|TREE|64|202112|202112|39|201206|202203|90.85|23.86|2.47|1.77|2.95|1.49|5.21|3.47|0.91|1.44|0|0|0|0|-12.27|6.65|6.34|6|8.59|7.84|1.52|1.34|0|0|138058466|251231000|149823000|1946338700|1568792980|1604002200|28953803|119.8|-44.61|1425
2022-03-19 14:01:32|russ2000_1249|ENTA|42|202112|202112|25|201406|202009|73.94|560.38|13.47|12.79|16.64|15.36|3.49|3.77|0|0|-7.94|-3.91|0|0|11.33|-24.11|0|0|9.87|3.4|0.56|1.86|0|0|213591100|259052000|24269000|1189141300|1446493240|1438169520|17282439|70.54|37.77|155
2022-03-19 14:01:34|russ2000_1250|GOOD|76|202112|202112|70|200406|202112|403.15|510.4|12.05|11.06|6.27|5.77|1.73|4.08|2.16|3.51|-9.32|-10.12|8.29|6.91|1.11|1.03|2.17|2|2.6|1.08|0.78|1.23|0|0|11567089|7956000|5361000|1522957300|815050800|810405000|6762797|21.75|9.3|2
2022-03-19 14:01:37|russ2000_1251|CPF|144|202112|202112|129|198912|202203|20|9.89|1.86|-4.24|3.6|3.12|1.42|1.39|0.97|0.19|5.62|10.81|3.19|3.52|5.32|12.08|0|0|2.98|1.37|0.78|0.64|2829323015|6639158000|520716527|1960606000|119795000|-1078381600|778766210|789036760|5550374|28.1|4.15|820
2022-03-19 14:01:42|russ2000_1252|CTRE|35|202112|202112|27|201506|202203|35.31|25.14|14.04|12.93|9.06|9.4|2.37|1.97|1.19|0.74|-7.89|2.04|4.63|5.7|3.13|4.44|2.63|2|2.64|2.95|0.89|1.02|0|0|25411750|19895000|0|2458620000|1791118620|1795960200|15583314|18.6|-22.5|16
2022-03-19 14:01:43|russ2000_1253|ARC|52|202112|202112|29|201412|202203|16.64|17.1|0.87|0.63|0.5|0.56|1.43|1.02|1.23|0.42|9.27|6.44|1.69|3.06|-2.76|4.04|5.06|4|2.34|1.17|1.79|-0.06|0|0|29144939|55929000|74513000|170161100|154757720|154517190|439954|3.59|66.2|1700
2022-03-19 14:01:46|russ2000_1255|MSEX|152|202112|202112|129|198912|202203|22.33|49.99|5.29|14.95|3.22|12.73|2.26|4.93|1.02|0.88|0.03|0.28|4.35|1.09|4.87|5.49|2.14|1|1.14|3.93|0.42|1.27|0|0|3854478|3533000|869871000|2139385900|1813176560|1824145440|11195891|103.48|33.73|347
2022-03-19 14:01:50|russ2000_1257|STFC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:01:50|russ2000_1259|ATRA|36|202112|202112|-160|202212|198200|0|0|39.68|26.57|58.83|45.08|3.65|3.26|0|0|-6.83|-6.83|0|0|-103.05|-103.05|0|0|12.41|10.28|2.94|-2.47|0|0|262010394|371068000|79939000|540358500|897459090|954006130|9962552|9.79|-35.17|578
2022-03-19 14:01:51|russ2000_1260|GLDD|68|202112|202112|57|200712|202203|25.26|19.89|1.07|1.57|0.65|1.34|1.72|2.43|0.97|0.8|-0.03|0.05|1.19|1.05|1.55|7.17|2.33|2|3.03|1.29|1.08|0.44|0|0|56775035|145459000|517335000|1143297500|967781120|978379520|3460105|14.72|1.45|1231
2022-03-19 14:01:54|russ2000_1261|KBAL|152|202112|202112|125|199006|202109|19.25|56.9|0.48|0.6|0.55|0.57|1.44|1.62|0.03|0.19|5.42|3.21|3.92|3.95|8.83|-8.62|3.35|5|1.07|0.75|1.06|1.02|0|0|67002456|16323000|104383000|357647400|333782880|335150880|1871212|9.12|-36.22|2196
2022-03-19 14:01:58|russ2000_1263|IBTX|40|202112|202112|36|201303|202203|18.06|14.41|3.34|-1.43|4.77|5.6|1.52|1.28|0.62|0.19|-0.33|4.47|1.22|1.82|5.31|6.99|0|0|2.68|2.27|1.41|0.45|7179694000|15553908000|1401840405|4618416000|308023000|-841818900|3290944714|3276520536|14319027|76.97|-0.08|1543
2022-03-19 14:01:59|russ2000_1264|CALX|53|202112|202112|6|202009|202203|44.32|13.33|1.51|4.14|1.53|4.67|2.94|5.3|0.14|0.16|-0.64|0.17|0|0|-8.28|58.29|6.33|6|3.47|3.65|1.29|1.45|0|0|74070020|204335000|33965000|2810112100|3006737720|3219072140|34542117|46.78|-0.02|954
2022-03-19 14:02:02|russ2000_1265|RAIL|75|202109|202109|48|200509|201709|61.98|809.7|0.39|0.63|0.58|0.43|1.76|2.48|-1.32|-8.15|-0.46|-17.03|1.22|2.19|-1.05|-82.47|1.86|2|7.04|5.55|1.71|2.04|0|0|99503868|27486000|56382000|118938000|64629339|90879498|396332|4.11|29.65|669
2022-03-19 14:02:05|russ2000_1266|CVEO|36|202112|202112|3|201403|201412|12.15|3.27|1.41|0.94|0.68|0.56|0.71|1.1|0.7|0.48|0|0|0|0|-10.14|0.23|3.42|3|1.25|0.27|3.91|0.46|0|0|66338727|6282000|408323000|561344900|330907640|332122350|660529|23.45|40.42|2400
2022-03-19 14:02:06|russ2000_1268|PEBO|124|202112|202112|117|199212|202203|19.03|16.1|3.18|-2.68|3.08|3.09|1.32|1.09|1.2|0.18|3.38|6.44|3.05|4.45|4.85|5.79|0|0|1.79|0.71|0.77|0.02|1469200976|5862552000|304551113|1691220000|89260000|-616054800|920690199|911781975|2778827|32.37|-6.55|1188
2022-03-19 14:02:10|russ2000_1269|TTS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:02:10|russ2000_1270|AREX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:02:10|russ2000_1271|RIGL|88|202112|202112|3|201009|201106|11.5|12.42|12.37|3.27|13.29|3.98|4.69|19.5|0.12|0.66|-16.57|-14.77|0|0|-62.52|-24.89|6.05|6|6.21|8.6|1.39|0.29|0|0|122673905|124967000|11887000|487255100|592027590|590215650|7556363|3.45|-13.21|165
2022-03-19 14:02:13|russ2000_1272|CMLS|94|202112|202112|12|201903|202203|6.69|12.3|0.88|0.9|0.22|0.23|0.56|0.48|21.87|1.9|1464.74|19.39|0|0|-8.86|1.36|2.6|4|4.86|0.4|7.91|-0.33|0|0|56900905|177028000|334457000|824752500|201951240|219699648|344886|9.84|-12.92|3488
2022-03-19 14:02:15|russ2000_1273|MED|89|202112|202112|85|200012|202203|24.67|13.41|1.99|1.34|2.13|1.44|7.18|10.62|0.28|0.02|3.99|5.27|2.44|3.05|30.51|88.61|5.57|6|11.02|4.6|0.7|-0.49|0|0|48732503|109544000|80588000|2040380700|2159312180|2185202320|25493518|186.26|-20.65|984
2022-03-19 14:02:17|russ2000_1274|EBF|151|202109|202109|128|198912|202112|18.21|17.86|1.22|1.04|1.26|1.26|2.4|1.6|0.15|0.1|5.47|5.39|4.19|5.19|14.12|9.08|2.89|6|1.9|2.47|0.69|0.33|0|0|27344622|80969000|70948000|407662200|0|0|0||0|2096
2022-03-19 14:02:22|russ2000_1275|GOGL|100|202112|202112|97|199712|202203|13.65|4.55|6.73|2.88|4.35|1.93|0.8|1.25|0.6|0.65|-5.49|-3.81|12.6|20.83|6.16|17.93|1.27|2|3.35|1.22|1.33|0.6|0|0|76232145|197032000|3034499000|3470540200|2405227200|2421600000|49632908|12|59.57|38
2022-03-19 14:02:24|russ2000_1277|AVD|138|202112|202112|129|198912|202203|24.61|31.26|1.4|1.12|1.14|1.04|2.17|1.58|0.61|0.14|0.16|5.67|0.68|0.42|7.26|3.84|3.04|6|3.94|1.04|0.7|0.7|0|0|4652700|16285000|91497000|626072300|590117336|576486100|3218854|19.07|-10.39|804
2022-03-19 14:02:28|russ2000_1278|AERI|38|202112|202112|-160|202212|198200|0|0|14.18|2.68|14.75|2.12|12.02|34.87|-2.23|-13.53|-21.6|-41.74|0|0|-71.98|-37.59|4.25|5|12.25|7.08|0.66|-0.25|0|0|181363778|139801000|74141000|520574700|426311600|426311600|8942065|8.8|-55.12|376
2022-03-19 14:02:29|russ2000_1279|AT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:02:29|russ2000_1280|BIOS|0|||-160|202212|198200|0|0|0|0|0|0|16078.69|16103.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12950|900|0|289711900|289582800|0|477008|9.88|0|
2022-03-19 14:02:30|russ2000_1282|RMAX|35|202112|202112|31|201312|202109|55.92|51.93|2.17|1.28|2.98|1.63|1.52|1.05|0.39|0.89|2.04|-4.93|1.99|3.23|4.53|-3.85|7.23|5|3.99|2|0.9|0.91|0|0|83325972|126270000|49209000|422370600|535788638|535788638|5086041|28.49|-28.13|639
2022-03-19 14:02:31|russ2000_1283|SHAK|33|202112|202112|22|201412|202006|526.11|100.31|4.12|3.74|3.78|3.88|9.65|7.04|0.54|0.59|-4.86|-1.6|0|0|-0.09|-1.37|5.52|3|20.24|7.31|1.53|-1.15|0|0|124265548|382406000|736663000|2768644700|2881384000|2881384000|68970241|68.5|-42.33|9695
2022-03-19 14:02:33|russ2000_1284|STAA|136|202112|202112|113|199312|202203|309.06|153.55|5.92|14.72|5.82|16.14|8.27|13.9|0.33|0.01|-2.56|-1.65|0|0|-11.41|10.57|4.24|5|3.06|3.54|1.1|1.2|0|0|23546079|199706000|67728000|3393357600|3590151840|3722875200|35593697|75.24|-17.91|806
2022-03-19 14:02:37|russ2000_1285|NANO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:02:37|russ2000_1286|LTS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:02:37|russ2000_1287|AXAS|119|202109|202109|94|199612|202006|25.33|27.56|6.62|3.23|2.46|0.26|3.56|0.42|-12.21|-1.92|-35.17|-501.56|0|0|-6.79|-83.36|1.84|4|4.58|7.27|1.62|0.11|0|0|4587942|9051000|109214000|222169000|18166038|18131742|414648|2.157|-43.09|62
2022-03-19 14:02:41|russ2000_1289|KODK|150|202112|202112|22|201609|202203|10.5|23.88|0.44|0.5|0.75|0.46|3.94|0.63|0.19|0.26|13.35|-15.15|0|0|-8.49|3.74|1.9|3|7.05|9.3|3.3|-0.59|0|0|821365672|362000000|187000000|575971100|488971053|499905000|9919844|6.21|-22.76|4200
2022-03-19 14:02:43|russ2000_1290|SAGE|36|202112|202112|4|202012|202112|5.11|3.46|213.66|48.55|316|322.64|6.71|1.18|0|0|-16.8|-22.39|0|0|-20.26|-23.92|3.75|1|8.45|4.7|2.59|0.41|0|0|746496364|1742296000|19125000|306276900|2044527999|2043230593|24987324|34.69|-53.79|471
2022-03-19 14:02:45|russ2000_1291|UIHC|59|202112|202112|45|200803|201906|82.26|475.33|-0.32|-0.86|0.69|0.24|1.19|0.5|0.48|0.5|-12.89|-23.02|1.97|6.69|11.85|-11.07|0|0|2.29|0.68|1.1|0.35|0|0|513936647|875626000|31561000|-544008500|155505517|154276660|500480|3.59|-52.83|472
2022-03-19 14:02:47|russ2000_1292|TRC|147|202112|202112|133|198812|202203|340.94|87.8|15.65|8.71|15.72|8.34|6.71|1.05|0.2|0.12|-0.45|0.21|0.25|0.21|1.59|1.06|1.04|1|1.73|0.71|1.01|0.42|0|0|38180094|47178000|50699000|484543700|463599804|462964132|780107|17.56|1.56|90
2022-03-19 14:02:51|russ2000_1293|WSR|79|202112|202112|47|201006|202203|73.12|50.96|8.72|10.25|3.55|4.9|1.45|1.66|1.64|1.64|-8.45|-5.94|8.5|3.25|1.18|1.2|1.7|1|3.11|1.45|1.05|0.48|0|0|11210703|15721000|316000|1284557900|651181850|662765000|9118454|13.25|32.5|86
2022-03-19 14:02:53|russ2000_1294|AGEN|88|202112|202112|-160|202212|198200|0|0|968.77|1.63|901.91|2.32|27.38|22.1|-0.46|0.39|-8.58|-26.32|0|0|-107.94|-755.69|1.27|5|11.5|9.58|1.55|-0.71|0|0|73228553|306923000|91083000|481272500|760417784|759669200|13532930|2.96|-5.43|441
2022-03-19 14:02:56|russ2000_1295|SRDX|97|202112|202112|94|199809|202203|111.67|359.42|8.99|5.48|9.72|5.68|4.93|4.41|0.04|0.07|1.78|-0.8|0|0|7.47|1.19|3.4|3|9.67|1.81|0.92|1.25|0|0|31681448|32343000|31838000|580441900|602741750|598558140|2100079|43.13|-19.88|389
2022-03-19 14:03:00|russ2000_1298|XOMA|152|202112|202112|50|200909|202203|81.19|197.33|24.07|6.32|23.15|9.46|90.12|2.36|2.62|0.23|-10.86|2.54|0|0|-96.1|13.67|3.11|6|6.44|4.29|1.91|2.64|0|0|35969622|94102000|213000|240992400|335045360|441957600|771154|29.6|-20.52|12
2022-03-19 14:03:04|russ2000_1299|ATRS|104|202112|202112|10|201909|202203|63.87|14.63|14.37|3.39|11.53|3.75|11.33|3.82|0.32|0.11|-8.1|-0.59|0|0|-205|28.81|3.28|5|3.79|1.92|0.64|0.44|0|0|22758188|67158000|29789000|624502900|671784400|687777950|3113110|3.95|-7.28|203
2022-03-19 14:03:07|russ2000_1300|MBWM|92|202112|202112|89|199912|202203|18.02|10.05|3.26|-2.71|3.34|3.3|1.32|1.28|0.8|1.09|-2.47|5.26|2.44|3.25|4.69|6.55|0|0|1.52|0.61|0.61|0.52|1622955878|4083193000|244391408|1567903000|57298000|-486356400|585601103|580184998|1976112|36.97|13.75|656
2022-03-19 14:03:10|russ2000_1301|DHX|64|202112|202112|50|200803|202009|23.11|37.67|2.59|2.55|2.23|2.23|2.98|2.58|0.58|0.2|6.17|6.95|0|0|4.01|-20.76|5.82|5|2.91|1.02|1.53|-0.62|0|0|32903049|1540000|27469000|321176100|293023560|271123120|1236984|6.01|92.63|470
2022-03-19 14:03:12|russ2000_1302|KIRK|79|202109|202109|76|200212|202112|41.28|8.33|0.38|0.33|0.47|0.46|2.77|2.89|0.33|0.57|0|0|0|0|9.77|36.15|5.6|8|6.31|12.75|1.34|-0.26|0|0|37587987|26475000|181019000|192359900|0|0|0||0|4700
2022-03-19 14:03:15|russ2000_1303|IMMU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:03:16|russ2000_1305|DCO|152|202112|202112|129|198912|202203|16.29|4.59|0.92|1.27|0.57|0.96|1.39|1.28|0.15|0.6|-1.54|2.35|1.79|2.37|6.92|20.15|2.1|2|1.4|0.6|1.02|1.16|0|0|10548508|76316000|135684000|818373200|606033582|623053200|2183617|50.82|-13.44|2480
2022-03-19 14:03:20|russ2000_1307|PETS|87|202112|202112|80|200203|202203|20.32|25.44|1.52|1.68|1.72|2|12.02|4.09|1.26|0|6.77|6.84|3.97|4.37|29.37|15.53|5.35|5|21.13|23.06|0.98|-0.81|0|0|47830239|108911000|24665000|467587200|575898360|558640920|9694581|27.48|-18.89|219
2022-03-19 14:03:23|russ2000_1308|SP|91|202112|202112|68|200503|202203|25.19|20.94|0.61|0.87|0.44|0.56|11.18|3.23|-5.27|1.46|1.05|1.44|0|0|-12.2|5.76|3|2|6.71|0.86|1.01|1.27|0|0|14048978|15500000|250100000|1027827300|719727255|663932859|2028539|30.99|-8.34|16600
2022-03-19 14:03:28|russ2000_1310|CCRN|84|202112|202112|81|200112|202203|53.06|6.38|0.7|0.62|0.61|0.5|1.91|2.88|0.29|0.61|0.73|-1.94|0|0|-2.39|41.61|4.66|6|4.57|2.65|1.33|0.13|0|0|12942628|1036000|23378000|1036306400|833401236|849527400|10073004|22.51|75.59|2250
2022-03-19 14:03:32|russ2000_1312|VSEC|149|202112|202112|125|199012|202203|30.92|71.46|0.43|1.17|0.31|0.78|1.47|1.42|0.57|0.68|-0.57|-7.01|1.6|0.8|10.16|1.19|1.58|2|0.97|1.03|0.66|1.68|0|0|2295238|518000|69813000|875726500|591155215|595131335|1587515|46.45|9.94|2500
2022-03-19 14:03:35|russ2000_1313|VNDA|68|202112|202112|45|201012|202203|201.41|20.74|3.08|0.89|5.42|2.55|28.27|1.33|0|0|-11.4|-11.5|0|0|-29.15|6.91|6.05|5|9.98|6.54|1.97|-0.35|0|0|166041642|432813000|12385000|239747000|672487827|688506975|8767438|12.03|-29.4|278
2022-03-19 14:03:37|russ2000_1316|OMED|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:03:37|russ2000_1317|PFBC|72|202112|202112|69|200412|202203|15.16|11.93|3.85|-1.04|6.23|5.88|1.63|1.93|0.25|0.25|-5.67|2.77|2.71|2.05|6.86|13.95|0|0|3.33|2.66|0.74|0.5|2071420611|5225511000|356667847|1482521000|32502000|-201348400|1133414632|1123842132|6461662|76.58|17.8|279
2022-03-19 14:03:40|russ2000_1320|VRA|52|202112|202112|45|201009|202112|26.4|13.67|1.42|0.44|1.48|0.53|4.77|0.84|0.42|0.1|2.01|4.97|0|0|16.83|5.08|7.09|8|13.6|4.65|1.15|1.33|0|0|60673776|88436000|139814000|232028600|0|0|0||0|2450
2022-03-19 14:03:42|russ2000_1321|FBNC|148|202112|202112|121|199112|202203|26.55|13.47|1.78|-4.85|3.01|4.25|1.41|1.28|0.49|-0|2.38|2.08|2.58|1.81|8.07|9.86|0|0|1.69|2.56|0.78|0.74|2051067315|9124629000|343602758|3091576000|156811000|-1515766800|1577499225|1529629575|6861952|44.25|-5.02|1234
2022-03-19 14:03:46|russ2000_1322|ORBC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:03:46|russ2000_1323|PPBI|100|202112|202112|97|199712|202203|19.89|10.46|4.57|-0.22|2.77|4.68|1.13|1.22|1.79|0.31|6.22|2.04|3.53|3.54|0.6|10.07|0|0|1.49|1.32|1.34|0.22|2718574141|17115589000|583330606|4580783000|71908000|-167880100|3524503930|3501644382|13046412|37.34|-18.42|1520
2022-03-19 14:03:48|russ2000_1324|I|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:03:49|russ2000_1325|SRI|100|202112|202112|97|199712|202203|33.91|162.12|0.79|0.77|0.54|0.66|2.12|1.71|1.16|0.57|1.17|-0.16|0|0|3.37|0.77|3.62|4|1.85|1.14|1.25|0.36|0|0|45092612|85547000|126244000|589468300|505752600|509044800|3158763|18.6|-47.47|5000
2022-03-19 14:03:52|russ2000_1326|AAMC|35|202109|202109|32|201403|202203|281.78|0.28|5.52|-3.03|4.96|2.3|218.92|329.61|-2.26|-2.78|46.46|19.87|0|0|0.86|-3.48|1.81|1|3.52|0.27|0.32|1.29|0|0|87723083|84544000|860000|-47748800|36795240|39158040|0|17.9|-7.73|112
2022-03-19 14:03:54|russ2000_1327|SMRT|3|202109||-160|202212|198200|0|0|0|0|0|0|4.06|2.88|0.04|0.01|0|0|0|0|0|0|0|0|1.42|1.11|0|0|0|0|263018000|472502000|1690000|890067300|1358987341|597763730|7722425|7.01|-31.48|
2022-03-19 14:03:55|russ2000_1329|BRSS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:03:55|russ2000_1330|KEYW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:03:55|russ2000_1331|POWL|147|202109|202109|128|198909|202109|79.8|426.33|0.6|0.31|0.64|0.53|1.54|0.84|0.13|0|4.52|3.76|3.39|4.91|7.07|-0.61|2.45|2|1.71|2.29|0.97|1.41|0|0|47002916|101527000|111035000|147512600|249039646|249065050|1648003|21.17|-37.68|1892
2022-03-19 14:03:59|russ2000_1332|HRTX|139|202112|202112|30|199903|200609|21.66|2.68|17.26|6.41|19.7|6.27|8.97|7.24|0.34|1.92|-11.66|-20.47|0|0|-73.3|-88.21|1.77|2|6.26|35.93|1.27|1.75|0|0|54717812|157580000|33563000|553275900|561027500|561077000|14890469|5.5|-64.79|302
2022-03-19 14:04:04|russ2000_1333|HTBI|46|202112|202112|39|201206|202203|36.07|22.5|3.4|2.36|3.9|3.34|1.04|1.23|0.96|0.12|22.29|24.04|1.31|1.12|1.66|3.73|0|0|1.12|0.48|0.45|0.68|1958206186|2998691000|336131209|190679000|69461000|350901800|495300330|485764048|1479285|30.38|24.56|575
2022-03-19 14:04:05|russ2000_1334|CECO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:04:05|russ2000_1335|RTIX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:04:06|russ2000_1336|KE|36|202112|202112|30|201409|202203|16.45|14.85|0.41|0.42|0.44|0.39|1.22|1.07|0.15|0.23|2.09|0.27|0|0|7.64|6.37|3.06|2|1.28|1.23|0.99|0.43|0|0|53928882|56738000|179046000|523616400|477265060|480610820|1944523|19.01|-31.77|6400
2022-03-19 14:04:07|russ2000_1337|PHX|123|202112|202112|111|199112|201909|51.49|14.68|4.46|3.44|4.15|2.38|2.43|1.05|0.33|0.23|1.21|-11.6|1.96|1.67|10.36|1.12|1.96|2|0.89|0.69|0.45|-1.97|0|0|1180481|1559400|110319700|111586900|91875870|89444790|975621|2.7|-11.18|20
2022-03-19 14:04:11|russ2000_1339|PGC|88|202112|202112|85|200012|202203|16.82|12.56|1.94|-0.64|3.37|3.38|1.71|1.24|0.44|0.24|0.17|7.14|1.3|0.54|6.71|8.16|0|0|1.33|0.56|0.89|0.51|2012520455|5266149000|271347636|943557000|36401000|-133960500|676895520|699155840|2450494|36.8|19.4|501
2022-03-19 14:04:14|russ2000_1340|CORR|64|202109|202109|51|200612|201909|22.31|82.96|14.24|3.93|9.13|0.35|1.54|4.28|0.43|1.53|5.24|-34.9|9.03|6.56|-2.07|-2.66|2.33|3|5.05|1.81|1.07|-0.51|0|0|31831712|12496500|447506100|503080400|47715420|47490025|454251|3.05|-62.44|155
2022-03-19 14:04:16|russ2000_1341|AMPE|60|202109|202109|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|45.54|4.91|0|0|-23.8|-48.66|0|0|-69.89|-56.28|0|0|11.18|8.65|0.62|-0.21|0|0|13190782|17118000|3506000|67776500|84192486|84656502|553256|0.42|-76.92|18
2022-03-19 14:04:18|russ2000_1342|WD|50|202112|202112|45|201012|202203|12.91|16.56|4.55|5.44|2.05|3.38|1.93|2.86|2.34|1.73|-0.69|5.49|1.98|1.56|5.75|7.05|3.11|2|2.19|1.16|1.42|1.29|0|0|116020917|305635000|0|6844176100|4326294510|4323864690|22119727|134.99|25.04|1305
2022-03-19 14:04:20|russ2000_1343|TAST|72|202112|202112|49|200612|201903|32.9|49.85|0.59|0.34|0.26|0.07|2.13|0.62|-2.17|2.17|0|0|0|0|0.33|-5.82|5.83|4|3.19|2.26|1.32|1.24|0|0|21820438|29151000|1129465000|568247000|132592950|121325283|781983|2.43|-64.32|25500
2022-03-19 14:04:22|russ2000_1344|NM|67|202109|202109|32|200512|201312|7.95|11.82|3.3|2.81|5.02|0.1|0.61|0.69|-8.69|-59.95|4.92|-0.58|6.64|30.38|-0.22|-0.62|1.26|3|2.26|0.45|1.98|-0.59|0|0|168183652|46730000|1164773000|1495520300|85669344|61320336|1308404|3.76|-65.97|250
2022-03-19 14:04:25|russ2000_1345|FDEF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:04:25|russ2000_1346|ETM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:04:25|russ2000_1348|AGM|119|202112|202112|101|199612|202203|24.57|12.02|78.97|60.26|5.56|5.42|1.35|1.78|28.9|19.68|-82.57|-9.4|2.61|3.01|0.39|0.54|0|0|5.73|0.73|0.98|0.55|0|0|3568551177|11073735000|590000|14392475300|1284096601|1297896140|4069373|119.27|18.96|153
2022-03-19 14:04:29|russ2000_1349|ACRE|40|202112|202112|37|201212|202203|24|10.37|26.85|25.1|7.86|6.28|1.13|1.05|2.1|2.8|-15.15|-36.28|8.95|8.78|2.27|2.74|0|0|2.36|1.19|0.81|0.97|0|0|35527325|50615000|0|2561683200|708575823|711877914|7954499|15.03|7.36|2100
2022-03-19 14:04:30|russ2000_1350|UVSP|88|202112|202112|85|200012|202203|15.49|8.92|2.88|-0.7|3.35|3.03|1.49|1.06|0.56|0.25|3.09|7.78|3.15|2.87|6.83|9.51|0|0|2.18|0.88|0.7|0.33|2211871318|6055124000|234933330|1207157000|87289000|-191245800|821293920|826207680|2143958|27.84|-0.75|920
2022-03-19 14:04:34|russ2000_1352|NVEC|107|202112|202112|102|199609|202203|33.11|19.6|7.87|9.16|8.41|10.37|6.14|4.07|0.18|0|5.8|5.86|5.86|7.14|17.91|19.86|3.26|4|9.05|1.65|1.18|0.86|0|0|10718334|31450200|831200|239478700|270928885|271046590|1280167|56.05|-20.62|44
2022-03-19 14:04:37|russ2000_1353|CORT|76|202112|202112|23|201606|202203|91.07|28.06|20.06|6.62|25.38|8.59|12.34|7.04|0.04|0.07|-4.2|14.11|0|0|-51.37|22.75|6.38|6|5.57|15.98|1.18|-0.89|0|0|93310661|223535000|1516000|2422346100|2645321800|3054655010|22172496|24.97|0.08|238
2022-03-19 14:04:39|russ2000_1354|NPK|152|202112|202112|149|198412|202203|17.12|21.23|1.19|1.12|1.98|1.53|1.51|1.52|0.03|0.03|6.67|7.52|2.87|1.3|10.97|7.22|2.25|4|4.17|1.34|0.83|0.22|0|0|131132875|143995000|46884000|398856300|542851316|544416040|5363609|77.08|-24.67|895
2022-03-19 14:04:43|russ2000_1355|NGS|79|202109|202109|73|200212|202103|29.55|67.92|2.9|1.69|3.06|2.07|1.57|0.59|0.22|0|-4.57|3.37|0|0|5.58|-2.18|1.66|1|3.07|0.39|1.06|0.06|0|0|24095576|24424000|229837000|120827100|143962220|146167940|464861|11.14|25.03|229
2022-03-19 14:04:46|russ2000_1356|NNA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:04:46|russ2000_1357|PFIS|92|202112|202112|89|199912|202203|16.15|8.48|8.02|-1.56|7.15|3.77|1.63|1.08|0.86|0.11|2.44|7.05|2.74|2.97|5.93|11.26|0|0|1.67|0.96|0.23|0.44|911318364|2963397000|138362087|554829000|51502000|-152602800|366571422|369301764|514986|51.13|12.8|396
2022-03-19 14:04:49|russ2000_1359|FISI|92|202112|202112|89|199912|202203|21.16|6.72|1.73|-3.2|2.62|2.56|1.34|1.02|0.67|0.21|1.72|2.87|2.96|3.43|5.52|13.75|0|0|1.24|0.95|1.15|0.99|2284103500|4827090000|336135174|1257627000|62181000|-637864900|505588005|511448080|2436816|32.11|6.08|625
2022-03-19 14:04:52|russ2000_1360|REGI|52|202112|202112|41|201112|202203|13.64|13.91|0.45|0.86|0.41|0.9|1.02|1.77|0.51|0.31|-2.44|-22.46|0|0|8.11|11.26|3.55|3|12.17|7.66|0.99|-0.48|0|0|155112490|788471000|729174000|2800624400|3050864370|3072641310|177246678|60.66|-10.57|1196
2022-03-19 14:04:54|russ2000_1361|OSIR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:04:55|russ2000_1364|BBSI|116|202112|202112|113|199312|202203|35.09|15.36|0.45|0.43|0.55|0.61|3.61|2.73|0.13|0.02|4.44|5.12|1.89|1.56|14.68|18.73|2.85|4|1.71|0.51|0.62|1.16|0|0|38435053|166168000|56974000|407464200|569546150|580529980|5426470|76.81|8.44|121660
2022-03-19 14:04:58|russ2000_1365|IO|129|202106|202106|94|199103|201409|36.66|6.07|2.14|1.31|1.97|0.19|3.06|34.66|0.46|-2.02|-5.79|-130.85|0|0|-8.53|-60.47|2.13|4|4.52|11.91|2.02|1.21|0|0|48401790|24143000|38963000|138593900|27691895|26731650|3280751|0.935|-68.62|360
2022-03-19 14:05:03|russ2000_1366|IDRA|87|202109|202109|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|15.21|0.79|-2.74|0|-12.04|-4.98|0|0|-85.21|-70.12|5.25|5|3.83|0.52|1.74|-3.29|0|0|37904129|36602000|811000|-10456300|26135170|26116848|92266|0.4952|-90.5|32
2022-03-19 14:05:07|russ2000_1367|FLIC|132|202112|202112|129|198912|202203|17.5|11.23|1.84|0.03|3.94|4.05|1.5|1.14|1.44|0.75|2.03|7.11|2.43|3.89|10.13|6.13|0|0|0.7|0.4|0.48|0.5|1252063147|3315245000|277897829|777993000|45961000|3364700|470035699|479753439|1163579|20.33|-0.88|318
2022-03-19 14:05:12|russ2000_1368|WTBA|80|202112|202112|77|200212|202203|14.1|9.6|3.67|-1.04|4.69|4.58|2.05|1.81|1|0.76|3.74|4.07|3.76|3.41|6.92|11.4|0|0|1.71|0.89|0.73|0.58|1297030149|3016005000|221440471|776377000|34568000|-108738000|470652964|478761200|656029|28.43|12.59|181
2022-03-19 14:05:15|russ2000_1369|YORW|88|202112|202112|85|200012|202203|28.47|33.15|8.92|12.91|6.82|10.22|2.95|3.7|0.94|0.96|0.7|0.3|3.24|1.77|5.64|6.11|2.53|2|1.27|1.09|0.46|2.29|0|0|2077410|1000|383626000|711502000|565133968|564453146|1744421|43.09|-11.76|110
2022-03-19 14:05:18|russ2000_1371|VHC|92|202112|202112|59|200606|202103|9.9|1.37|2157.93|-623.43|2409.89|4208.54|44.06|0.78|0.59|0.14|16.68|17.95|0|0|-297.27|-29.27|2.71|1|14.14|5.21|0.76|-0.28|0|0|35127651|169272000|18000|-21819900|147452103|147451896|689399|2.07|-64.92|24
2022-03-19 14:05:23|russ2000_1372|ZEN|36|202112|202112|-160|202212|198200|0|0|11.38|10.69|11.25|10.41|19.28|29.04|1.25|2.29|-5.42|-1.6|0|0|-30.46|-14.43|6.52|5|4.92|6.89|1.41|-0.02|0|0|448987485|1015883000|167751000|14311806800|14177344000|14123945780|282328888|116.59|-7.09|5860
2022-03-19 14:05:25|russ2000_1374|FBC|100|202112|202112|97|199712|202203|11.41|4.41|7.22|2.09|1.68|1.56|1.19|0.86|4.62|1.35|-4.9|4.47|2.65|0.68|1.9|7.95|0|0|3.27|3.81|1.19|-0.26|7843293570|18009000000|975987770|2855000000|360000000|3161826700|2339634846|2356382430|19981826|43.98|-9.78|5395
2022-03-19 14:05:28|russ2000_1376|PSIX|60|202109|202109|36|201106|202006|55.36|10.02|1.1|0.43|0.75|0.14|6.97|20.65|1.94|-3.8|-19.24|-40.29|0|0|-48.68|-36.92|4.76|4|9.71|14.46|0.63|0.08|0|0|3998033|4993000|18562000|186494100|60522000|60508800|3087|2.64|-60.36|800
2022-03-19 14:05:31|russ2000_1378|BMRC|82|202112|202112|79|200206|202203|16.45|14.8|0.55|-8.39|4.06|4.32|1.74|1.22|0.13|0.01|2.97|9.49|1.89|2.75|10.73|8.44|0|0|1.17|1.3|0.57|-0.11|1344489993|3808550000|253006963|1515310000|31162000|-965549700|549398108|553392050|1473384|34.49|-13.67|341
2022-03-19 14:05:34|russ2000_1379|EPZM|40|202112|202112|-160|202212|198200|0|0|49.03|8.22|61.28|3.87|7.26|16.65|1.16|-10.46|-12.89|-17.17|0|0|-53.4|-86.56|1.56|1|8.69|5.07|1.31|-1.49|0|0|244092405|176790000|21599000|307717600|149598180|146943150|3767370|1.41|-84.12|250
2022-03-19 14:05:36|russ2000_1380|MG|54|202109|202109|47|201003|202112|51.28|55.27|1.08|0.57|0.91|0.31|2.23|1.03|0.45|1.01|0.04|10.35|0|0|3.27|0.93|5.67|6|1.42|1.31|1.19|1.26|0|0|15745627|24110000|86578000|385800100|207116058|211989410|520155|7.01|-35.69|5400
2022-03-19 14:05:38|russ2000_1381|TBBK|72|202112|202112|68|200503|202203|41.44|15.72|-3.64|0.93|3.29|5.53|1.4|2.6|0.29|0.23|-3.8|2.53|0|0|2.57|13.34|0|0|2.55|1.49|0.82|0.27|3051664600|5976911000|1168138986|1555493000|16156000|292807700|1695874936|1756951808|11040196|29.56|28.08|650
2022-03-19 14:05:41|russ2000_1382|BDGE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:05:41|russ2000_1385|FCEL|112|202112|202112|21|199306|199809|70.69|98.23|7.58|16.36|7.67|18.62|6.37|2.61|0.32|0.14|-16.26|-22.74|0|0|-79.37|-14.51|1|1|8.46|18.69|1.8|-0.9|0|0|83634076|376963000|49001000|1138416100|0|0|0||0|385
2022-03-19 14:05:45|russ2000_1386|IDT|110|202112|202112|82|200106|202112|38.95|11.05|-0.03|0.54|0.16|0.64|1.79|5.52|0.22|0.05|7.58|-0.11|6.59|8.09|5.37|54.67|4.02|6|2.71|2.32|0.82|1.53|0|0|353845463|148252000|38739000|789597900|0|0|0||0|1650
2022-03-19 14:05:48|russ2000_1388|MMI|38|202112|202112|34|201309|202203|32.6|13.9|1.41|1.06|1.76|1.52|12.58|2.79|0.06|0.01|0|0|0|0|32.68|23.48|7.38|5|1.6|0.47|1.29|1.03|0|0|240602139|566008000|104720000|1375788200|1941752208|1971671680|6105699|48.92|40.25|801
2022-03-19 14:05:49|russ2000_1389|ZFGN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:05:49|russ2000_1390|ONVO|46|202112|202112|1|201309|201312|22.91|28.85|240.59|1.43|251.35|11.59|7.65|1.1|-0.13|-0.13|-11.73|-24.57|0|0|-69.06|-68.31|1.79|2|11.13|3.92|1.68|-0.69|0|0|37344049|30269000|2921000|4118100|34387120|34386725|203159|3.95|-63.05|9
2022-03-19 14:05:51|russ2000_1394|KEG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:05:51|russ2000_1395|TRK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:05:51|russ2000_1397|RDNT|88|202109|202109|85|200009|202112|57.03|49.13|1.35|1.53|0.4|0.92|37.51|5.55|-86.27|3.3|-5.02|-1.1|0|0|0|2.43|2.24|2|2.34|2.98|1.44|1.82|0|0|15906278|134606000|1068538000|2007060600|1269751620|1218931000|7225876|22.6|-0.35|8973
2022-03-19 14:05:55|russ2000_1398|IG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|3.34|3.18|0|0|0|0|0|0|1.73|1.5|0|0|0|0|0|0|0|0|407922|24.1905|-5.82|
2022-03-19 14:05:55|russ2000_1400|PEIX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:05:55|russ2000_1401|ACLS|88|202112|202112|85|200012|202203|30.96|27.87|1.4|3.6|1.62|4.17|1.95|4.97|0.24|0.09|0.96|2.02|0|0|-0.38|19.62|3.56|5|3.26|2.87|1.77|1.17|0|0|111219739|294923000|63452000|2382804200|2676817200|2742449150|44115636|80.53|108.25|1195
2022-03-19 14:05:59|russ2000_1402|VSLR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:05:59|russ2000_1403|XNCR|38|202112|202112|23|201606|202203|45.48|21.55|24.29|5.06|25.18|6.28|4.05|2.35|-1.07|-1.07|-14.22|-10.93|0|0|-71.88|13.09|0|0|4.91|3.02|1.26|1.36|0|0|253665861|334107000|59970000|1393120500|1726654404|1772814416|11238725|29.09|-34.72|254
2022-03-19 14:06:00|russ2000_1404|BV|18|202112|202112|11|201906|202203|104.29|30.84|1.11|0.93|0.63|0.54|1.35|0.99|1.15|0.91|-9.27|-0.93|0|0|0|1.85|4.67|3|1.98|2.08|0.67|1.52|0|0|67078588|132800000|345400000|2398318000|1396278000|1395734340|3538449|13.26|-23.04|20500
2022-03-19 14:06:02|russ2000_1406|GTT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:06:02|russ2000_1407|CAC|100|202112|202112|97|199712|202203|14.36|10.66|3.62|-5.26|3.53|4.01|1.59|1.33|1.79|0.08|4|5.48|2.94|3.02|5.35|11.61|0|0|2|2.16|0.75|0.32|1759397384|4608889000|400705293|1728111000|37775000|-961181100|722554800|730236234|2772746|49.02|2.15|623
2022-03-19 14:06:06|russ2000_1411|GEOS|97|202112|202112|66|199809|201503|39.83|29.46|2.17|0.7|2.29|0.89|2|0.55|0.12|0|1.23|7.68|0|0|2.92|-13.36|2.34|1|5.03|0.54|1.26|-0.53|0|0|19282402|14788000|65890000|59207700|73995690|73642290|385064|5.7|-45.4|649
2022-03-19 14:06:09|russ2000_1412|CRAI|96|202109|202109|93|199809|202112|26.2|16.78|1.16|1.08|1.3|1.23|2.08|3.29|0.16|0.03|6.72|8.75|1.56|1.25|7.55|18.62|3.47|4|2.49|0.75|0.67|1.44|0|0|48988842|66130000|164087000|610692300|676822292|690980300|2762360|91.46|34.64|861
2022-03-19 14:06:13|russ2000_1414|FRPT|34|202112|202112|2|202006|202012|1009.88|1240.7|8.09|10.28|7.68|10.32|7.98|6.18|-0.34|0.41|-2.79|-8.03|0|0|-10.13|-4.53|6.83|3|12.06|5.96|0.78|0.8|0|0|47134453|72788000|594559000|4373414200|4445137900|4441760680|48339620|102.34|-29.5|789
2022-03-19 14:06:14|russ2000_1415|OLP|152|202112|202112|149|198412|202203|18.76|17.22|9.58|12.79|5.39|7.71|1.07|2.18|1.02|1.34|4.02|5.68|8.98|5.71|5.26|5.4|1.96|2|0.82|1.12|0.8|0.9|0|0|13323837|16164000|397343000|1058129600|665519559|644757620|2040756|31.51|34.72|9
2022-03-19 14:06:17|russ2000_1417|CTIC|99|202109|202109|-160|202212|198200|0|0|675.44|20.41|508.08|20.19|14.52|10.39|-0.14|0.33|-10.69|1.56|0|0|-217.75|-56.64|2.43|7|6.88|3.09|1.67|-0.39|0|0|65247117|95276000|1415000|356138200|404121982|392180140|33715851|4.18|27.83|23
2022-03-19 14:06:21|russ2000_1418|SALT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:06:21|russ2000_1419|CRY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:06:21|russ2000_1421|LION|1|202109||-160|202212|198200|0|0|0|0|0|0|7485.31|7527|0|0|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|30200|11300|0|159199000|159128250|159128250|37051|9.93|0|
2022-03-19 14:06:22|russ2000_1422|AROW|152|202112|202112|129|198912|202203|15.15|10.93|3.4|-2.88|4.14|3.8|1.85|1.46|0.7|0.18|4.21|3.21|3.53|3.06|8.98|11.95|0|0|1.6|0.48|0.59|0.87|1435943681|3550497000|200708378|1017012000|46217000|-410898900|542015253|543208040|693592|33.79|-0.02|512
2022-03-19 14:06:26|russ2000_1423|BAS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:06:27|russ2000_1425|OSTK|80|202112|202112|49|200912|202203|59.73|6.42|0.63|0.65|0.68|0.82|10.72|3.03|-0.53|0.05|-4.12|0.03|0|0|-5.8|60.59|5.51|6|16.16|8.86|2.24|-1.34|0|0|135469275|503341000|122063000|1790650000|2250963360|2269013760|185619747|52.32|-29.78|1350
2022-03-19 14:06:30|russ2000_1426|CCF|109|202109|202109|106|199506|202112|14.67|19.51|1.56|2.41|1.52|2.82|2.49|2.48|0.36|0.02|1.76|1.01|1.88|1.11|14.77|13.29|3.59|6|0.86|0.59|0.82|0.67|0|0|21146793|124234000|33701000|726476800|0|0|0||0|661
2022-03-19 14:06:33|russ2000_1427|KRO|75|202112|202112|73|200312|202203|22.97|16.39|1.29|0.98|1.04|0.96|2.81|2.13|0.96|0.52|5.2|5|5.04|4.55|8.78|8.76|3.04|3|1.8|0.65|1.69|1.12|0|0|155948284|406000000|523300000|1899865000|1854930000|1854930000|2629760|16.06|4.08|2248
2022-03-19 14:06:35|russ2000_1428|WIX|38|202112|202112|-160|202212|198200|0|0|8.48|3.67|8.71|4.17|383.15|34.68|2.1|6.33|-2.18|2.01|0|0|-225.13|-15.68|7.5|5|3.78|7.39|1.42|1.33|0|0|445665694|1319557000|151532000|4656998700|5053581658|5066775809|130597449|88.73|-70.27|3934
2022-03-19 14:06:37|russ2000_1429|BTX|6|202109|202109|-160|202212|198200|0|0|0|0|0|0|21.2|8.14|0|0|0|0|0|0|0|0|0|0|1.91|3.88|0|0|0|0|27652133|24381800|3212800|82198300|106169352|103109760|704053|2.04|0|
2022-03-19 14:06:37|russ2000_1430|FCBC|88|202112|202112|85|200012|202203|18.07|10.02|3.4|2.81|3.61|3.92|1.44|1.15|0.69|0|4.38|8.23|3.46|3.61|6.25|11.98|0|0|2.08|0.91|0.63|0.34|1660050761|2729391000|168639636|126695000|52284000|366909000|495712734|501522120|746820|29.37|-2.43|625
2022-03-19 14:06:41|russ2000_1434|IMMR|92|202112|202112|60|200703|202203|44.4|13.88|6.12|1.37|6.8|5.02|6.86|1.32|-0.37|0.16|0.71|-30.14|0|0|-1452.36|11.29|4.01|3|4.68|3.57|1.79|0.95|0|0|63962652|137921000|1356000|48131100|190868940|188039550|2096991|5.55|-45.1|26
2022-03-19 14:06:44|russ2000_1435|VSTM|43|202109|202109|-160|202212|198200|0|0|21.78|69.08|28.28|114.49|4.34|2.53|2.02|0|-19.83|2.2|0|0|-57.96|-57.61|3.82|1|7.14|3.17|1.03|-1.59|0|0|105087415|103416000|2656000|139134400|242266150|239215130|2602003|1.33|-43.88|49
2022-03-19 14:06:45|russ2000_1437|ENTR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.08|0.75|0|0|0|0|0|0|1.16|0.8|0|0|0|0|0|0|0|0|758569|12.4002|-51.18|
2022-03-19 14:06:46|russ2000_1438|FLWS|94|202112|202112|78|200209|202203|54.17|10.69|0.73|0.38|0.75|0.43|2.77|1.67|0.32|0.3|0.57|2.86|0|0|2.64|12.98|5.38|6|2.54|6.52|1.69|0.14|0|0|73692319|271068000|361592000|846508500|949149390|959189260|12475401|14.54|-50.41|4800
2022-03-19 14:06:49|russ2000_1439|MLR|110|202109|202109|107|199503|202112|18.9|19.63|0.64|0.37|0.61|0.45|1.83|1.11|0.4|0|9.96|7.41|2.61|2.57|6.5|5.66|2.61|2|1.7|0.74|1.13|0.99|0|0|20557750|54332000|97727000|266134800|320466769|320306770|1154342|28.07|-38.52|1450
2022-03-19 14:06:52|russ2000_1440|VICR|135|202112|202112|125|199012|202203|154.61|62.23|4.18|8.95|4.59|9.81|4.86|8.13|0.1|0.03|1.05|-1.97|2.45|2.31|6.09|14.52|3.41|5|1.8|1.63|1.44|0.27|0|0|72127984|227633000|115975000|3217302700|3443210489|3540133090|28394308|78.41|-11.98|1027
2022-03-19 14:06:56|russ2000_1441|UCFC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:06:57|russ2000_1442|EVLV|6|202112|202112|-160|202212|198200|0|0|46.23|-1.96|65.47|12.36|2.02|0.88|-0.13|0.03|-0.15|-0.31|0|0|-17.33|-5.8|2|2|1.75|2.41|0.8|0.7|0|0|163976500|307492000|21592000|-42587800|254929115|289812456|1775301|1.79|-82.87|
2022-03-19 14:06:57|russ2000_1444|LADR|38|202112|202112|33|201312|202203|21.04|26.44|12.16|24.23|5.04|8.88|1.88|1.01|2.75|2.5|7.5|4.11|10.44|6.7|1.86|1.14|0|0|1.43|1.9|1.38|0.94|0|0|1761278020|1252024000|0|4058130900|1497904044|1494763824|9544289|11.94|-0.08|65
2022-03-19 14:06:59|russ2000_1445|FIZZ|122|202112|202112|119|199203|202112|19.11|23.31|1.3|3.33|1.37|3.58|5.19|8.75|0.92|0.24|6.13|6.63|0|0|22.48|45.78|4.22|8|2.01|4.29|0.65|-0.44|0|0|74381697|40372000|171987000|3665309800|0|0|0||0|1550
2022-03-19 14:07:03|russ2000_1446|SBCF|152|202112|202112|121|199112|202203|28.72|16.43|1.37|-0.34|3.34|5.9|1.69|1.67|0.46|0.05|-3.68|-1.25|3.1|1.45|5.22|9.68|0|0|2.13|1.66|0.79|0.25|2102091189|8067589000|418420705|2382048000|72404000|-118261000|2095624026|2114418780|15884983|35.82|-7.39|989
2022-03-19 14:07:07|russ2000_1447|COHU|152|202112|202112|117|199212|202203|59|9.37|1.12|1.46|1.42|1.76|1.64|1.77|0.32|0.13|-0.04|-9.27|1.69|0.63|7.47|17.21|2.81|4|2.45|2.88|1.45|0.64|0|0|95354392|379905000|89017000|1298239900|1559879370|1588153770|15134721|32.13|-26.36|3240
2022-03-19 14:07:11|russ2000_1450|FGEN|34|202112|202112|2|201906|201912|101.45|111.31|14.29|3.69|15.96|5.3|8.14|6|0|0|-3.64|-0.97|0|0|-35.88|-86.02|5.27|4|4.83|4.15|1.54|-1.46|0|0|438077875|405190000|120150000|869374000|1252964690|1251575220|10941780|13.49|-58.71|566
2022-03-19 14:07:12|russ2000_1451|ALDR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:07:13|russ2000_1452|CIA|137|202112|202112|128|199003|202203|79.48|5.75|1.07|-5.15|2.35|0.86|3.42|0.65|0.07|0.22|-0.22|2.57|0|0|4.72|13.17|0|0|3.8|8.55|0.92|0.1|4100098|13126000|467784374|1497911000|14074000|-1289539500|208371550|215470750|309532|4.25|-34.11|215
2022-03-19 14:07:17|russ2000_1454|JRVR|33|202112|202112|25|201412|202103|33.5|322.86|-0.07|-1.1|1.65|0.95|1.54|1.08|0.33|0.51|1.89|-14.23|2.91|4.53|3.23|-15.25|0|0|1.5|2.26|0.52|0.52|837504375|97360000|1414345968|2004247000|781000|-853350100|782966445|782373560|8357908|20.95|-55.51|638
2022-03-19 14:07:18|russ2000_1455|EBSB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:07:19|russ2000_1456|CSS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:07:19|russ2000_1457|KTOS|92|202112|202112|88|199912|202112|153.48|31.13|2.8|3.03|2.54|3.14|2.89|2.64|0.84|0.31|-9.53|0.03|0|0|-6.9|-0.16|2.4|2|5.66|1.91|1.73|0.65|0|0|82983360|349400000|206800000|2456608400|2480987874|2567283000|31299138|20.01|-22.4|3300
2022-03-19 14:07:22|russ2000_1458|LMNR|52|202112|202112|36|201006|201906|154.1|110|4.13|2.59|2.96|1.66|2.85|1.56|0.92|0.81|-2.13|1.92|1.05|1.93|1.74|-1.72|1.7|1|2.82|1.33|0.87|0.51|0|0|414980|816000|240499000|429688000|0|0|0||0|268
2022-03-19 14:07:24|russ2000_1459|RGLS|42|202112|202112|-160|202212|198200|0|0|109.51|105.45|131.6|246.11|3.54|0.7|-2.52|0.18|-41.62|-18.82|0|0|-95.9|-56.38|3.22|2|5.13|1.88|1.48|-0.27|0|0|67001025|60383000|2845000|-17300000|38405023|28187455|368737|0.2631|-84.7|26
2022-03-19 14:07:26|russ2000_1460|CBPX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:07:26|russ2000_1462|TSE|40|202112|202112|31|201406|202203|48.61|4.3|0.72|0.71|0.51|0.38|3.52|1.75|2.7|2.29|6.14|-8.1|3.12|1.67|8.61|15.79|3.56|3|4.1|2.67|1.84|0.45|0|0|381920056|573000000|804300000|3523404600|1813136000|1894464000|21362498|47.84|-33.66|3100
2022-03-19 14:07:27|russ2000_1463|OTIC|36|202112|202112|-160|202212|198200|0|0|175.08|325.33|322.56|664.58|2.44|2.47|0.32|0.2|-11.89|-76.4|0|0|-59.78|-62.18|1|1|3.53|1.12|2.79|-0.7|0|0|123267182|77412000|14467000|74175700|135590675|162175840|417388|2.39|-15.25|51
2022-03-19 14:07:29|russ2000_1464|DSPG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:07:29|russ2000_1469|TWOU|36|202112|202112|-160|202212|198200|0|0|6.81|1.64|6.69|0.97|6.88|1.13|0.44|1.02|-8.04|-7.59|0|0|-22.36|-13.24|6.9|4|13.34|9.55|0.61|0.16|0|0|261339182|232932000|125491000|1548761100|932540357|929645045|47011958|12.31|-65.71|7188
2022-03-19 14:07:31|russ2000_1470|ENPH|48|202112|202112|11|201906|202203|151.39|180.9|5.21|17.9|5.39|19.07|29.92|57.45|1.81|2.41|-10.25|1.49|0|0|-41.64|9.98|6.02|4|9.36|3.22|1.43|1.69|0|0|216639578|1016651000|96587000|24734791900|24706120880|26245940280|741289196|184.52|24.27|2260
2022-03-19 14:07:32|russ2000_1471|AHH|40|202112|202112|36|201303|202203|30.78|85.16|5.52|8.02|2.04|3.17|5.96|2.6|-9.8|1.65|-9.84|-1.83|5.53|4.31|2.35|1.27|2|1|1.68|0.74|0.66|0.73|0|0|25349054|35247000|70482000|2277630900|935723745|915621300|8701769|14.85|13.01|138
2022-03-19 14:07:34|russ2000_1472|CASH|115|202112|202112|114|199309|202203|25.93|10.08|4.06|-2.48|2.51|3.45|1.23|2.02|1.86|0.11|1.58|8.5|2.16|0.36|4.51|18.66|0|0|1.13|5.48|0.55|-0.28|1449726958|6525569000|458771300|3012839000|278823000|-1249522600|1683315972|1693388772|17361517|55.96|18.81|1134
2022-03-19 14:07:37|russ2000_1473|STRT|110|202112|202112|107|199506|202203|17.92|13.22|0.55|0.41|0.64|0.32|1.61|0.79|0.11|0.09|8.38|6.02|1.78|1.2|11.47|4.8|2.83|3|1.14|0.51|0.69|-1.84|0|0|22054065|14071000|91285000|180549700|146369676|144674160|296197|37.02|-24.97|3752
2022-03-19 14:07:40|russ2000_1474|CZNC|96|202112|202112|93|199812|202203|15.12|12.86|3.06|-1.53|4.29|3.8|1.49|1.3|1.09|0.25|3.97|10.03|3.97|4.54|5.18|7.94|0|0|1.99|0.77|0.57|0.79|900882104|1925060000|206770615|622627000|20683000|-156150800|389092179|386358996|531546|24.69|6.24|336
2022-03-19 14:07:43|russ2000_1475|CCNE|94|202112|202112|91|199906|202203|15|8.41|1.86|-4.32|3.37|2.36|1.64|1.17|0.94|0.24|1.87|8.92|3.41|2.6|6.41|10.69|0|0|0.98|0.4|0.63|0.63|1428845074|4715619000|318665223|1429389000|81587000|-817831300|449491722|447155340|730960|26.58|4.32|703
2022-03-19 14:07:46|russ2000_1476|PCTY|36|202112|202112|20|201703|202203|191.64|135.25|11.44|15.99|11.99|16.48|21.49|23.24|0.21|0.25|-0.58|0.42|0|0|6.85|18.54|3.16|2|3.2|0.9|1.34|1.22|0|0|115773206|84104000|112036000|11692967100|11775938500|12067211600|56670405|213.7|22.82|4150
2022-03-19 14:07:48|russ2000_1477|REI|60|202112|202112|42|201109|202203|146.9|344|13.83|3.22|10.57|1.84|4.18|1.15|0.44|0.97|-22.83|5.92|0|0|-5.97|0.57|1.85|3|8.86|11.56|3.02|-0.95|0|0|10471307|2408300|652636900|632840600|344662544|344662544|10738073|3.44|33.33|53
2022-03-19 14:07:51|russ2000_1478|HQY|35|202109|202109|27|201412|202109|575.55|6618|12.58|6.2|12.72|5.7|33.17|2.31|0.81|0.5|-9.25|-7.97|0|0|9.6|-0.23|5.57|3|5.82|5.24|1.41|-1.2|0|0|258221250|649129000|106080000|4596439300|0|0|0||0|3039
2022-03-19 14:07:52|russ2000_1479|BBW|80|202112|202112|69|200409|202112|60.05|6.36|0.49|0.66|0.58|0.73|2.07|3.24|0.07|0.07|0|0|0|0|4.09|56.65|5.87|8|10.07|6.22|1.17|0.55|0|0|34147255|32845000|126637000|270362200|302642718|302592579|7572125|18.57|138.08|3700
2022-03-19 14:07:55|russ2000_1480|AMSWA|152|202112|202112|127|199003|202112|52.03|69.77|2.58|5.4|3.13|6.46|3.34|5.89|0.02|0.02|2.74|1.94|3.81|1.98|6.11|9.74|3.32|5|0.89|1.33|1.37|2.4|0|0|47606077|114818000|4813000|656282700|0|0|0||0|418
2022-03-19 14:07:59|russ2000_1482|MGI|75|202112|202112|54|200406|201712|26.24|29.29|0.3|-1.01|0.88|0.74|3.44|2.6|-3.3|-4.25|-8.78|-10.74|3.72|14.08|-24.07|-6.24|1.84|1|3.36|5.98|1.33|-1.5|0|0|2634459475|3046200000|186500000|-1296897100|962602860|1015377000|78174156|10.61|54.66|3072
2022-03-19 14:08:01|russ2000_1483|CYTK|76|202112|202112|32|200906|201706|94.39|627.5|17|40.3|21.76|40.73|9.56|12.99|0.13|0.59|-9.2|-8.12|0|0|-63.36|-77.64|3|1|5.47|9.37|1.87|0.61|0|0|144951096|471638000|146409000|2838025900|3164717340|3141000480|43197735|37.32|53.39|367
2022-03-19 14:08:04|russ2000_1484|LXRX|88|202112|202112|8|201909|202109|7.37|12.59|124.61|808.28|139.72|1070.35|4.52|2.88|-0.69|0.09|-10.53|-5.17|0|0|-31.04|-59.05|3.72|1|4.85|2.39|1.68|-3.91|0|0|176410326|86743000|1176000|240867000|327609984|326165460|1674923|2.19|-65.54|87
2022-03-19 14:08:07|russ2000_1486|CYTR|137|202109|202109|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|6.96|1.56|0.53|0.37|-15.39|-5.69|0|0|-74.3|-49.63|1.41|4|3.71|1.42|1.49|0.4|0|0|22134982|16458100|473500|3076600|15512000|15388920|16500|0.4|-89.76|4
2022-03-19 14:08:11|russ2000_1488|LGIH|38|202112|202112|34|201309|202203|11.08|7.29|1.52|1.23|1.13|1.03|2.74|2.15|0.86|0.58|-3.27|4.04|0|0|14.91|22.89|5.62|5|13.64|7.13|0.79|2.03|0|0|44498453|50514000|16944000|3762095900|3007373876|3086351170|40042930|125.74|-10.83|952
2022-03-19 14:08:13|russ2000_1489|SFS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:08:13|russ2000_1491|MXL|53|202112|202112|48|201003|202203|95.18|113.58|3.74|5.38|3.61|5.37|4.06|9.45|0.72|0.63|-2.17|0.51|0|0|-4.78|5.41|5.76|5|4.36|2.78|1.24|2.18|0|0|87949510|130572000|88193000|4798038000|4622035600|4910634400|28432095|60.2|66.07|1503
2022-03-19 14:08:15|russ2000_1492|KOPN|123|202112|202112|52|200012|201312|78.87|421|6.61|5.05|8.66|5.49|3.69|6.54|0.08|0.01|-2.07|-5.56|0|0|-13.5|-34.87|1.65|4|3.7|4.22|1.78|-2.58|0|0|69728063|29295500|5717000|230650400|260118210|250708434|4345084|2.82|-70.75|181
2022-03-19 14:08:19|russ2000_1493|BEAT|5|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.67|0.88|0.83|2.18|0|0|428000|795000|0|19462800|14838810|14734310|94578|1.9|-97.36|
2022-03-19 14:08:21|russ2000_1495|SENEA|146|202109|202109|106|199506|202112|64.43|7.86|0.5|0.41|0.21|0.34|0.85|0.74|1.22|0.22|0.76|9.34|0|0|3.64|8.61|1.77|3|0.92|0.97|0.42|0.35|0|0|12079130|11011000|332614000|557269200|439828200|451915400|1461325|52.1|-5.6|3100
2022-03-19 14:08:25|russ2000_1497|ZIXI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:08:25|russ2000_1498|RBCAA|94|202112|202112|91|199906|202203|12.81|10.8|5.44|-0.95|3.2|3.1|1.37|1.1|1.85|0.03|2.32|10.03|2.28|2.76|4.75|9.36|0|0|1.47|0.25|0.62|0.55|2167785979|4840418000|408172872|1252097000|74898000|-311982300|914730180|1228048500|1169560|45.78|-0.24|1054
2022-03-19 14:08:29|russ2000_1499|CTO|148|202112|202112|129|198912|202203|80.88|13.82|11.79|8.76|8.85|5.44|2.4|0.9|0.6|0.65|3.07|7.05|1.36|6.29|7.69|4.56|1.31|1|2.4|4.29|0.63|0.6|0|0|9000596|49652000|168000|615535700|383488084|381815728|2242379|64.82|16.42|19
2022-03-19 14:08:33|russ2000_1501|CRD.B|152|202112|202112|129|198912|202203|19.37|13.63|0.72|0.45|0.67|0.36|2.74|1.87|0.74|0.82|3.28|5.72|2.8|3.15|9.49|8.98|0|0|0.74|0.03|0.73|0.14|0|0|46025533|53228000|133090000|516769100|395971058|403306540|75196|7.63|-19.68|9400
2022-03-19 14:08:37|russ2000_1502|MODN|41|202112|202112|-160|202212|198200|0|0|3.84|4.48|4.11|4.54|8.13|7.19|0.91|0.98|-24.3|-9.47|0|0|-23.61|-12.53|6.36|4|3.56|6.82|1.03|0.87|0|0|87928632|155513000|21307000|905942800|934506450|929119950|4788237|25.65|-27.4|982
2022-03-19 14:08:39|russ2000_1503|WTI|76|202112|202112|65|200412|202103|11.95|13.44|2.58|2|1.52|1.13|2.53|1.59|-28.82|-2.96|7.39|0.64|1.89|13.16|3.77|-9.32|3.07|3|7.45|6.2|2.45|-0.63|0|0|103138437|245799000|675854000|1117212500|631454460|629368220|24232960|4.42|20.77|323
2022-03-19 14:08:41|russ2000_1504|STML|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:08:41|russ2000_1505|SQBG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:08:41|russ2000_1506|ONDK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:08:42|russ2000_1507|IBCP|144|202112|202112|125|199012|202203|20.74|8.09|1.55|-4.64|2.5|2.55|1.51|1.23|1.19|0.27|19.79|6.92|3.7|3.66|6.33|12.5|0|0|2.07|1.82|0.66|0.5|1709536385|4117090000|271260377|1522303000|36404000|-921376600|491968444|498411540|2215340|23.21|-0.51|986
2022-03-19 14:08:46|russ2000_1508|ANGI|46|202112|202112|24|201506|202106|521.03|3688.33|4.46|1.88|4.44|1.85|58.67|2.72|-3.94|0.44|-1.04|1.78|0|0|-565.61|-3.97|7.45|6|9.22|1.5|1.17|-0.07|0|0|210860205|428136000|118267000|3162327600|3090971550|3189027150|10525059|6.15|-62.75|5200
2022-03-19 14:08:47|russ2000_1509|CRK|139|202112|202112|108|199309|202009|21.75|113.5|5.77|2.67|3.63|1.18|1.95|2.16|0.77|2.2|-11.89|-1.14|10.91|26.88|-1.86|-6.21|1.39|3|6.49|6.79|0.65|-4.43|0|0|34051795|30663000|4013596000|4946715200|2187161994|2178245250|35039381|9.39|78.52|205
2022-03-19 14:08:52|russ2000_1510|EXTR|94|202112|202112|89|199912|202203|132.75|41.32|3.33|1.67|2.92|1.59|12.49|23.78|4.11|4.55|1.91|1.7|0|0|-8.49|10.37|4.72|6|4.15|4.9|1.93|0.23|0|0|154780804|173548000|83294000|1798669200|1653156120|1711685010|16421314|12.81|39.09|2441
2022-03-19 14:08:55|russ2000_1511|ASPS|56|202112|202112|51|200906|202203|30.54|15.9|1.8|1.79|1.66|0.97|7.76|1.04|2.46|-3.47|0|0|0|0|12.42|8.24|5.37|1|9.63|0.59|0.66|2.12|0|0|104654849|98132000|14467000|319048400|171997910|181651240|568926|10.81|26.29|2024
2022-03-19 14:08:57|russ2000_1513|MRTX|68|202112|202112|-160|202212|198200|0|0|1193.05|1828|1273.72|1918.11|9.71|3.48|0.09|0.31|-18.77|-5.85|0|0|-112.93|-46.72|2.13|2|7.15|4.95|1.92|0.81|0|0|198306785|1491340000|53504000|3373319300|4853139423|4700295545|77031038|87.67|-50.69|418
2022-03-19 14:08:59|russ2000_1514|RDI|92|202112|202112|89|199912|202203|38.88|3.17|2.09|1.8|1.43|0.72|1.4|0.95|1.34|2.25|-0.92|7.95|0|0|0.2|9.11|1.82|1|1.04|0.42|0.64|-0.41|0|0|26039283|83251000|534024000|250698500|98977500|100076850|100023|4.5|-36.71|2024
2022-03-19 14:09:03|russ2000_1515|TREC|88|202112|202112|78|200209|202203|23.92|43.35|0.97|0.79|0.74|0.81|1.38|1.03|0.49|0.21|0|0|0|0|5.58|1.99|2.41|2|1.2|0.79|0.89|-0.03|0|0|7549235|30535000|193691000|216597000|204612000|230951460|167128|8.67|11.3|247
2022-03-19 14:09:06|russ2000_1516|GHM|150|202112|202112|132|198809|202109|42.11|117.36|0.88|0.9|1.17|0.75|1.72|0.85|0.37|0.29|1.54|-0.78|1.37|5.63|8.1|-6.08|2.22|1|1.55|0.53|1.15|-0.52|0|0|28363984|13991000|33926000|97948200|83189160|83189160|567264|7.82|-50.44|331
2022-03-19 14:09:10|russ2000_1517|BFIN|71|202112|202112|67|200506|202203|47.19|20.89|1.42|-8.44|3.86|3.14|1.05|0.93|0.24|0.16|7.48|12.96|2.27|3.61|1.16|4.08|0|0|2.21|0.32|0.74|0.49|1249950559|1488431000|180254221|587856000|25043000|-417380000|146439495|146742813|878278|11.07|4.83|243
2022-03-19 14:09:13|russ2000_1518|NGVC|45|202112|202112|39|201206|202203|34.8|15.63|0.71|0.37|0.71|0.38|4.52|2.7|0.34|0.15|13.18|1.01|2.11|1.91|10.72|15.55|7.18|5|6.59|0.61|1.42|0.75|0|0|9886993|25296000|501223000|400132600|403514298|405453114|2376377|17.82|11.38|4192
2022-03-19 14:09:15|russ2000_1519|ORN|68|202112|202112|55|200712|202109|78.92|7.88|0.68|0.16|0.64|0.11|1.3|0.46|0.3|0.27|-0.39|2.86|0|0|0.3|-7.92|2.65|2|3.12|0.69|1.23|-1.34|0|0|21341650|12293000|135901000|95860800|68822664|68668596|432822|2.22|-63.49|2447
2022-03-19 14:09:17|russ2000_1520|LOCO|36|202112|202112|30|201409|202203|33.11|14.55|1.71|0.96|1.44|0.93|3.05|1.38|0.84|0.13|2.55|11|0|0|5.03|8.55|3.87|4|7.25|3.01|0.84|-0.02|0|0|14966394|30046000|249284000|437653000|427698996|423878748|2331555|11.64|-35.62|4626
2022-03-19 14:09:19|russ2000_1521|CECE|119|202109|202109|109|199409|202112|101.66|202|1.67|0.76|1.66|0.66|4.27|1.04|0.99|0.31|1.56|3.46|2.71|4.25|1.9|0.52|3.31|5|1.05|1.38|1.18|0.5|0|0|12014994|29902000|26841000|247669500|212388456|213248370|418750|6.06|-29.53|730
2022-03-19 14:09:23|russ2000_1522|VCRA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:09:23|russ2000_1523|NAVB|115|202109|202109|69|200012|201803|24.42|0.8|149.22|145.05|125.13|182.95|18.22|7.54|-1.07|0.04|-4.9|0.1|0|0|-595.2|-274.9|2.37|2|9.85|0.74|0.46|-1.9|0|0|7781183|7176200|285000|19215400|25638720|25604125|84562|0.85|-62.22|18
2022-03-19 14:09:26|russ2000_1524|KVHI|108|202112|202112|97|199603|202006|199.09|4.64|1.49|0.8|1.66|0.91|2.55|1.26|0.18|0.05|-2.55|0.8|0|0|-0.76|-7.27|3.55|4|3.7|0.5|1.04|0.33|0|0|32107424|24523000|63169000|137627900|162150853|158159080|933911|8.59|-32.94|648
2022-03-19 14:09:31|russ2000_1525|LQDT|65|202112|202112|62|200609|202203|42.2|12.9|1.33|2.09|1.62|2.4|3.73|4.75|0.07|0.17|2.04|4.1|0|0|0.53|40.97|6.24|6|6.1|3.49|0.55|-0.1|0|0|79771954|91321000|33473000|560229800|607474712|638798248|4671963|18.32|-7.75|614
2022-03-19 14:09:34|russ2000_1526|OXFD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:09:34|russ2000_1528|TSC|40|202112|202112|36|201303|202203|19.18|18.62|2.48|2.9|4.08|4.35|1.38|1.64|0.54|0.56|-8.19|-1.28|0|0|5.26|6.62|0|0|2.88|2.3|1.13|1.68|4633475351|11504389000|505552838|1035967000|54949000|691349000|1065429905|1053441076|8413091|32.03|28.48|361
2022-03-19 14:09:36|russ2000_1529|CWST|98|202109|202109|91|199903|202112|135.21|108.84|1.97|5.62|1.09|5.04|6.55|10.6|0.86|1.31|-6.93|-2.4|0|0|-1.75|4.39|2.8|3|2.59|1.24|1.12|1.23|0|0|11065724|33809000|738403000|4994985600|4476390598|4487761940|42050338|87.07|37.77|2900
2022-03-19 14:09:40|russ2000_1530|BGFV|80|202112|202112|77|200212|202203|18.17|3.75|0.41|0.24|0.35|0.33|5.45|1.42|0.57|0.19|5.68|16.68|4.35|5.45|11.53|39.57|5.47|5|10.79|28.37|1.2|0.02|0|0|14353538|97420000|330511000|282094200|377425300|383838840|16245956|17.08|7.96|10200
2022-03-19 14:09:43|russ2000_1532|HCKT|96|202112|202112|89|199912|202203|72.01|16.87|1.34|2.25|1.53|2.51|3.21|4.67|0.14|0.02|5.55|7.22|1.89|1.88|4.68|28.82|4.42|5|1.42|0.64|1.75|0.76|0|0|28110568|45794000|19675000|626014100|671808125|699528750|2180402|21.25|21.29|1135
2022-03-19 14:09:46|russ2000_1533|OPY|140|202112|202112|121|199112|202203|19.48|3.77|0.97|0.85|0.54|0.43|0.9|0.67|0.91|0.88|-0.01|-22.55|1.81|1.29|5.23|10.99|2.73|3|0.92|1.98|1.18|1.58|0|0|61586790|213759000|178157000|1191458600|554815074|606397704|4326544|44.22|2.15|2913
2022-03-19 14:09:50|russ2000_1535|PFSI|40|202112|202112|36|201303|202203|5.87|3.77|3.54|2.61|1.51|1.05|1.42|0.9|3.74|1.93|-12.43|90.59|1.09|1.45|5.5|6.67|2.46|1|2.45|2.13|0.77|1.02|0|0|201946568|346942000|120717000|9303978700|3148168192|3424624960|38022623|55.36|-15.12|6900
2022-03-19 14:09:51|russ2000_1537|FF|63|202112|202112|55|200806|202203|13.95|16.12|1.05|0.74|1.76|1.32|1.5|1.46|0.01|0.01|6.85|35.79|2.46|2.48|12.69|8.48|2.39|1|1.1|0.68|0.95|-0.05|0|0|185203983|184711000|82901000|238479100|423190144|423191111|2621225|9.67|-34.13|470
2022-03-19 14:09:53|russ2000_1540|FRPH|149|202112|202112|143|198606|202203|21.99|19.28|9.83|18.87|10.61|17.5|1.2|1.38|0.44|0.45|1.05|4.36|0|0|5.43|4.93|1.21|1|0.81|0.32|0.47|0.44|0|0|21166341|167196000|249717000|589117500|548002530|545207490|587083|58.23|16.53|13
2022-03-19 14:09:57|russ2000_1542|TITN|67|202109|202109|57|200709|202112|23.66|15.23|0.6|0.51|0.28|0.41|1.63|1.65|2.14|0.61|-16.67|-6.87|0|0|1.93|6.88|4.2|7|10.61|1.44|1.63|0.94|0|0|70757530|90540000|235278000|838015000|0|0|0||0|2383
2022-03-19 14:09:59|russ2000_1543|HUBS|34|202112|202112|-160|202212|198200|0|0|12.66|17.37|12.74|17.73|18.88|26.77|0.72|0.46|-3.69|-1.05|0|0|-24.62|-6.26|7.1|5|6.14|4.51|1.88|1.35|0|0|563939063|1197975000|376962000|22596057100|23303084700|23262762840|393309126|491.73|14.01|5895
2022-03-19 14:10:02|russ2000_1544|INWK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:10:02|russ2000_1545|VLGEA|150|202112|202112|118|199206|202112|16.04|13.27|0.15|0.15|0.15|0.16|1.11|0.96|0.36|0.22|1.48|9.27|2.4|4.38|7.28|7.08|4.55|8|1.22|3.56|0.44|0.74|0|0|49416433|105087000|543792000|302633300|0|0|0||0|7268
2022-03-19 14:10:07|russ2000_1547|GBLI|75|202112|202112|72|200403|202203|21.05|13.23|-0.22|-1.14|1.3|0.56|0.77|0.54|0.23|0.18|7.44|4.1|3.77|3.84|3.91|3.53|0|0|0.92|0.03|0.81|-0.69|0|0|872419900|1280144000|16051000|-771176900|378537136|383191452|321940|26.06|-10.75|360
2022-03-19 14:10:09|russ2000_1548|PLAY|39|202109|202109|28|201412|202112|45.19|70.84|2.27|2.03|1.84|1.62|5.59|7.02|1.98|1.97|2.41|2.47|3.16|3.61|5.42|3.51|6.14|6|12.96|9.66|1.15|1|0|0|42165486|27005000|1817787000|2138427400|0|0|0||0|8547
2022-03-19 14:10:11|russ2000_1549|GCAP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:10:11|russ2000_1554|BOX|32|202112|202112|-160|202212|198200|0|0|4.92|4.52|5.17|4.64|60.72|29.65|1.03|3.96|3.45|12.47|0|0|-131.77|-9.42|7.17|5|5.47|5.89|1.36|1.31|0|0|282407581|586274000|278563000|3800061700|0|0|0||0|2172
2022-03-19 14:10:13|russ2000_1555|GIFI|99|202109|202109|77|199712|201703|32.53|48.13|0.82|-0.03|0.95|0.24|1.54|0.57|0.11|0.09|2.09|6.27|1.41|0.41|3.06|-25.06|1.17|1|2.09|0.56|1.26|0.13|0|0|30889000|71667000|28377000|-8059700|63607680|63554510|189231|4.09|6.79|875
2022-03-19 14:10:16|russ2000_1556|TNAV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:10:17|russ2000_1557|ECOM|40|202112|202112|9|201912|202203|31.6|11.42|3.7|2.48|3.9|3.22|5.17|2.75|0.2|0.13|-32.48|-15.9|0|0|-11.43|31.22|7.17|6|3.78|1.43|0.15|-0.88|0|0|64649730|100567000|10538000|416563700|517130718|550508523|4026308|17.13|-24.57|846
2022-03-19 14:10:18|russ2000_1560|NC|152|202112|202112|129|198912|202203|2.23|5.37|0.52|1.01|0.27|1.35|0.24|0.73|1.27|0.06|30.18|2.35|19.21|2.19|4.61|13.52|1.73|2|1.51|0.21|1.39|-0.54|0|0|90334412|86005000|202078000|193300200|258595200|262836000|995374|36|73.16|1600
2022-03-19 14:10:23|russ2000_1562|OCFC|104|202112|202112|101|199612|202203|23.6|11.9|6.21|1.82|3.74|3.59|1.5|0.83|1.34|0.1|6.98|12.39|3.44|3.21|4.21|6.4|0|0|1.7|1.32|0.83|0.78|2502445485|9732816000|158418000|773204000|125828000|640174800|1253918250|1250421900|5171583|21.19|-14.73|892
2022-03-19 14:10:26|russ2000_1563|MXWL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:10:27|russ2000_1564|BCOV|46|202112|202112|4|202103|202203|77.85|59.15|2.46|1.29|2.2|1.53|4.54|3.3|0.18|0.07|-19.2|-13.23|0|0|-25.98|6.03|7.24|6|2.72|1.87|1.28|-1.01|0|0|29509591|45739000|45405000|271652700|317209424|323654413|1794316|7.69|-64.81|687
2022-03-19 14:10:28|russ2000_1566|DEA|33|202112|202112|29|201412|202203|182.35|59.63|15.97|11.79|9.03|6.43|2.35|1.47|0.72|0.94|-13.1|-6.95|5.08|5.06|0.42|1.25|1.93|1|5.41|7.06|0.56|0.55|0|0|15900161|11132000|0|3240401800|1881386673|1818889371|15141691|20.87|-2.93|53
2022-03-19 14:10:29|russ2000_1567|SREV|49|202112|202112|4|201103|201203|68.41|64.5|1.67|0.57|1.86|0.66|3.3|1.94|0.63|0.15|0.31|0.86|0|0|-13.66|-18.18|5.36|5|4.87|0.39|1.27|1.08|0|0|122976511|28507000|41764000|111329700|129836720|129809210|157663|1.31|-16.03|2900
2022-03-19 14:10:32|russ2000_1571|WTW|84|202112|202112|81|200112|202203|46.57|7.1|1.9|1.75|2.37|3.18|3.3|2.1|0.78|0.35|3.25|7.56|2.36|1.28|9.8|25.12|1.3|1|1.74|3.03|0.86|0.73|0|0|5997845238|15700000000|1571000000|16722961600|28801038800|29736000000|289074669|236|6.72|44200
2022-03-19 14:10:35|russ2000_1574|VNCE|37|202109|202109|23|201406|202003|44.44|2.53|1.22|0.68|0.91|0.36|83.85|1.89|31.82|1.64|-24.85|-28.53|0|0|-12.31|-11.56|6.24|7|3.61|0.14|1.57|-1.08|0|0|6247629|1605000|115498000|202093200|0|0|0||0|497
2022-03-19 14:10:36|russ2000_1576|MC|36|202112|202112|32|201403|202203|20.35|8.89|1.71|1.58|1.95|2.1|4.86|6.06|0|0|10.42|16.74|4.17|4.95|28.93|80.3|6.45|5|3.73|1.93|1.52|1.07|0|0|172423455|520213000|223246000|2434887200|2975039544|3364623759|29488768|47.49|-16.63|990
2022-03-19 14:10:38|russ2000_1577|AFH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:10:39|russ2000_1579|CTT|48|202112|202112|2|202109|202203|13.45|6.78|9.47|6.65|5.36|3.9|1.88|2.21|1.2|1.64|-2.92|12.25|5.02|5.12|-4.02|10.89|1.6|2|1.63|0.89|1.03|-0.38|0|0|12549451|22963000|2527000|679496400|400881600|397240800|1797885|8.2|-22.2|21
2022-03-19 14:10:40|russ2000_1581|DGII|137|202112|202112|126|199009|202203|43.29|59.85|1.48|2.98|1.81|2.21|1.76|1.5|0.08|0.6|-0.51|-13.84|0|0|4.51|2.18|2.98|4|1.99|0.81|1.71|0.32|0|0|58009515|47188000|42949000|951429900|711543855|727858450|3089312|20.35|-1.26|659
2022-03-19 14:10:45|russ2000_1584|VVUS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:10:45|russ2000_1585|HURC|151|202112|202112|129|198909|202112|25.2|31.33|0.68|0.5|0.68|0.86|1.76|0.89|0.84|0.01|0.96|2.31|1.41|1.79|6.88|4.06|2.61|3|2.11|0.5|1.26|0.03|0|0|25066307|90029000|20000000|122795400|0|0|0||0|706
2022-03-19 14:10:50|russ2000_1586|PWOD|88|202112|202112|85|200012|202203|14.83|10.76|4.69|-1.33|4.26|2.81|1.72|1|1.19|0.73|4.63|7.8|3.89|5.24|5.84|5.35|0|0|1.43|0.54|0.65|0.35|729057364|1621315000|121199398|380272000|36876000|-81561900|172747080|172610328|149269|24.42|-2.32|322
2022-03-19 14:10:53|russ2000_1587|BLCM|32|202109|202109|-160|202212|198200|0|0|469.83|-4.51|594.78|2.87|4.9|45.09|1.32|-0.57|-16.89|-14.5|0|0|-124.85|-827.16|0|0|8.67|5.48|0.97|-2.03|0|0|90881353|19266000|27000|-2470400|16795600|20389400|115031|2|-51.34|16
2022-03-19 14:10:54|russ2000_1588|NWPX|112|202112|202112|106|199509|202203|21.23|23.61|0.93|1.06|0.72|0.82|1.11|0.96|0.56|0.31|-0.14|-4.64|0|0|3.8|3.86|1.55|3|2.73|2.05|0.88|0.01|0|0|4847868|2997000|219773000|354451200|270687153|272749620|973536|27.39|-17.75|1256
2022-03-19 14:10:58|russ2000_1589|UTI|76|202112|202112|73|200312|202203|56.45|22.26|0.95|0.6|1.16|0.8|4.34|1.41|0.01|0.15|0.29|-2.35|4.89|5.28|15.44|13.95|5.51|5|4.23|0.89|1.79|-0.28|0|0|75918027|99513000|310441000|217186600|285632760|291404960|1712167|8.68|43.95|1660
2022-03-19 14:11:00|russ2000_1590|SEAC|100|202109|202109|87|199703|201812|135.61|26.58|1.87|2.1|2.33|2.55|3.34|1.54|0.06|0.05|-3.09|-36.4|0|0|-10.83|-24.66|3.6|5|4.09|8.94|1.56|2.63|0|0|52311881|17551000|2795000|50124600|67675614|67675200|3690522|1.38|9.52|153
2022-03-19 14:11:04|russ2000_1591|HBNC|96|202112|202112|102|199609|202203|13.39|10.38|8.13|-0.91|6.35|3.94|1.84|1.23|2.37|0.91|-3.44|3.5|2.39|2.74|3.81|6.6|0|0|0.83|0.49|1.07|0.39|1514910916|5802991000|333602800|1759102000|93441000|-207738400|890873575|893256000|2519779|20.45|5.47|912
2022-03-19 14:11:07|russ2000_1592|MLAB|130|202112|202112|127|199006|202203|40.84|186.92|4.27|9.67|4.18|8.84|3.31|3.54|0.32|0.58|0.2|-0.81|1.04|0.24|15.67|1.32|3.04|2|2|5.66|0.61|-0.75|0|0|18987094|51706000|30152000|1579610600|1401829134|1398728570|5820400|267.29|5.42|506
2022-03-19 14:11:11|russ2000_1593|AAOI|38|202112|202112|18|201406|201812|42.3|25.05|1.85|0.97|1.61|0.46|1.93|0.39|0.41|0.56|-13.94|-9.78|0|0|0.47|-13.02|4.09|1|26.38|13.88|2.8|-0.92|0|0|49995833|34656000|250170000|206215600|98636030|98460223|1553072|3.61|-56.87|2534
2022-03-19 14:11:12|russ2000_1594|UTMD|140|202112|202112|129|198912|202203|17.45|22.05|3.75|5.4|4.15|6.65|3.92|3.04|0.21|0.08|4.25|2.85|2.13|0.96|24.15|13.89|2.82|4|1|1.15|0.68|-0.69|0|0|14548316|60974000|10992000|265098300|326072334|327169740|1460814|89.22|0.96|224
2022-03-19 14:11:16|russ2000_1596|CCXI|46|202112|202112|4|201712|201812|39.3|43.76|29.18|49.21|33.6|55.97|10.42|6.33|0.27|0.08|-7.64|0.01|0|0|-35.39|-36.61|0|0|5.02|8.07|1.51|4.72|0|0|161871023|264492000|57075000|1569828700|1798340256|1792062720|32862585|25.56|-52.24|178
2022-03-19 14:11:18|russ2000_1601|SPNS|118|202112|202112|117|199212|202203|31.73|30.83|2.68|2.91|2.57|3.2|6.12|3.56|1.78|0.24|0|0|1.78|1.92|-0.12|9.59|3.56|4|0.65|0.43|0.99|0.9|0|0|41441580|210243000|58123000|1341578600|1453039610|1474645260|2241018|26.51|-15.79|3438
2022-03-19 14:11:21|russ2000_1602|PBPB|38|202112|202112|12|201412|201712|69.33|136.67|0.79|0.48|0.81|0.45|7.93|71.3|-3.82|-8.55|1.97|-9.05|0|0|-27.31|-136.45|6.53|4|8.07|0.88|1.05|-0.37|0|0|31891056|14353000|215889000|182858000|175104600|175073750|194521|6.17|-5.22|5500
2022-03-19 14:11:23|russ2000_1603|CBK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:11:23|russ2000_1604|UMH|130|202109|202109|121|199109|202112|39.01|55.77|5.89|10.79|3.44|6.22|3.5|4.56|1.79|0.67|-0.74|-10.24|6.51|3.14|4.97|4.44|1.51|1|0.89|1.3|0.48|1.76|0|0|64711106|229923000|4970000|2008531300|1276811292|1251220980|7987765|24.54|26.76|430
2022-03-19 14:11:28|russ2000_1605|FRO|113|202112|202112|91|199812|202109|10.82|36.12|2.82|5.29|1.26|2.28|1.99|1.07|-4.94|1.4|13.84|-5.86|14.26|19.88|9.39|-0.29|1.6|1|5.73|3.49|1.3|-1.15|0|0|132172761|115508000|3657228000|3966865100|1766649080|1717164400|26818369|8.68|11.28|79
2022-03-19 14:11:33|russ2000_1606|QTWO|37|202112|202112|-160|202212|198200|0|0|10.06|7.44|9.76|7.12|11.06|6.29|0.72|0.97|-4.5|-0.49|0|0|-28.28|-9.75|4.88|2|5.65|5.87|1.54|0.09|0|0|211906171|427726000|118886000|3708653300|3584756160|3579844500|29452398|62.97|-40.34|2028
2022-03-19 14:11:35|russ2000_1607|LLNW|68|202112|202112|41|200903|201906|60.17|355.83|1.99|3.16|2.24|2.81|2.65|4.56|1.16|0.86|-6.02|-0.12|0|0|-13.53|-20.82|4.32|3|3.16|2.95|1.51|1.77|0|0|96558161|79285000|39960000|688294600|642130860|640644280|9508601|4.78|44.41|552
2022-03-19 14:11:37|russ2000_1608|FC|125|202109|202109|119|199203|202112|27.3|34.62|1.12|2.56|1.08|2.68|2.22|7.82|0.24|0.21|6.31|0.68|0|0|4.98|20.51|4.13|8|1.67|1.04|1.39|1.02|0|0|24440817|51250000|10585000|608145300|0|0|0||0|1000
2022-03-19 14:11:41|russ2000_1609|EHTH|68|202112|202112|60|200609|202109|91.41|53.76|2.73|0.86|3.42|0.66|3.06|0.47|0|0.02|1.84|1.37|0|0|5.98|-11.06|6.39|5|7.62|7.43|0.86|3|0|0|101964125|123232000|49478000|463847800|353349120|358274400|11115561|13.24|-78.73|2379
2022-03-19 14:11:43|russ2000_1610|TIS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:11:43|russ2000_1611|WINA|114|202112|202112|111|199406|202203|32.56|22.13|4.44|11.07|4.64|11.31|11.58|38.16|0.07|-1.22|6.58|8.02|0.35|0.78|45.51|285.56|4.58|6|0.96|0.74|0.68|0.31|0|0|12584129|14297600|4958900|865898300|832586902|871641260|2125785|232.19|25.93|85
2022-03-19 14:11:46|russ2000_1612|CPST|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:11:46|russ2000_1614|UCTT|76|202112|202112|72|200403|202203|47.33|16.64|0.69|1.02|0.66|0.95|1.88|2.37|0.38|0.65|-5.02|-9.63|0|0|4.43|10.12|3.59|4|4.61|1.36|1.58|0.34|0|0|81486192|466500000|325700000|2141711500|2010173000|2081805000|19547321|44.77|-14.68|7066
2022-03-19 14:11:49|russ2000_1616|NDLS|40|202112|202112|35|201306|202203|144.69|81.75|1.24|0.67|1.13|0.63|9.31|7.94|1.39|0.56|-4.7|-4.52|0|0|-13.15|5.52|5.14|3|8.78|3.37|-0.05|1.12|0|0|6019486|2255000|307716000|317617700|298886502|301471764|2415019|6.54|-42.07|8000
2022-03-19 14:11:50|russ2000_1619|PAYC|36|202112|202112|30|201409|202203|166.55|106.53|15.61|20.24|15.43|19.8|32.36|24.19|1.08|0.03|-0.33|0|0|0|32.01|24.12|5.16|4|7.05|1.77|1.4|1.71|0|0|91947212|277978000|348953000|21369027800|20827468240|20890655760|186206908|359.02|-1.74|5385
2022-03-19 14:11:52|russ2000_1620|TBNK|57|202112|202112|51|200906|202203|16.92|12.86|3.19|4.47|4.11|3.69|1.1|0.9|0.32|0.55|5.66|6.36|2.64|3.75|5.41|4.44|0|0|1.54|0.54|0.39|-0.12|1366209764|1681828000|105788127|99859000|14047000|270583000|229441976|221833288|290947|24.56|-13.4|281
2022-03-19 14:11:54|russ2000_1622|DJCO|147|202112|202112|118|199209|202203|79.74|7.03|1.72|1.74|3.02|8.42|4.69|1.63|0.33|0.27|1.12|-1.03|0|0|10.43|22.01|2.21|1|1.32|0.38|0.49|0.68|0|0|74072976|408077000|10085000|87734600|425255600|425255600|999943|308|-6.9|300
2022-03-19 14:11:57|russ2000_1623|QNST|54|202112|202112|49|200912|202203|49.84|103.5|1.2|0.95|1.24|1.17|2.4|2.27|0.37|0.12|0.42|0.07|0|0|-1.4|2.01|3.39|2|4.59|1.97|0.88|-0.68|0|0|92368000|115035000|17542000|562518200|677462562|675449280|6012310|12.42|-43.98|614
2022-03-19 14:11:59|russ2000_1624|KEM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:11:59|russ2000_1625|NKSH|92|202112|202112|89|199912|202203|13.84|11.01|-0.53|-12.07|4.61|4.46|1.42|1.13|0.02|0|4.27|10.37|3.69|3.99|11.5|10.58|0|0|1.76|0.54|0.55|0.42|854298489|1494587000|207503467|824869000|9722000|-607325500|217543536|219548196|394908|36.12|-1.28|221
2022-03-19 14:12:03|russ2000_1626|MOFG|110|202112|202112|56|200803|202203|16.76|7.46|-0.03|-9.19|2.53|2.61|0.99|0.97|0.89|0.29|0.29|8.62|2.46|2.8|4.64|9.66|0|0|0.62|0.45|1.03|0.49|1290358935|5114519000|286218880|2491940000|86332000|-1826227400|511784601|512971605|936252|32.61|0.34|760
2022-03-19 14:12:06|russ2000_1627|ATLO|83|202112|202112|80|200203|202203|18.68|9.37|-2.14|-10.68|5.18|3.37|1.62|1.07|0.18|0.01|3.64|4.52|3.43|4.23|8.8|11.31|0|0|1.49|0.4|0.39|0.79|931073540|1878019000|314841377|937054000|17512000|-710749600|223304432|224554536|371278|24.56|-6.97|281
2022-03-19 14:12:08|russ2000_1633|MBUU|34|202112|202112|28|201503|202203|24.89|10.39|1.63|1.28|1.46|1.21|42.48|3|3.62|0.29|-8.43|-0.32|0|0|18.23|23.94|6.06|4|4.48|4.84|1.42|0.13|0|0|29661571|44835000|150052000|1367876600|1280918097|1296216081|10061985|61.29|-28.8|2645
2022-03-19 14:12:10|russ2000_1634|BSRR|90|202112|202112|87|200006|202203|14.79|9.28|0.42|-5.77|3.05|3.07|1.71|1.09|0.69|0.23|2.88|9.67|2.36|3.39|7.71|9.78|0|0|2.02|1.02|0.86|1.12|1238155500|2781572000|294801222|1230842000|23571000|-750087100|396311910|397649880|898397|25.98|-6.28|492
2022-03-19 14:12:13|russ2000_1635|ZGNX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:14|russ2000_1638|RVNC|37|202112|202112|-160|202212|198200|0|0|1172.5|16.82|1296.89|15.22|5.29|18.3|0.69|4.1|-16.93|-3.63|0|0|-61.95|-61.3|1.25|1|8.94|6.83|1.01|-1.56|0|0|227768457|225071000|69001000|1308854900|1255585114|1195129996|10666769|17.54|-36.91|495
2022-03-19 14:12:17|russ2000_1640|DEST|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:17|russ2000_1641|FVE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:17|russ2000_1642|IBP|38|202112|202112|28|201503|202203|35.15|26.25|1.63|1.86|1.44|1.58|10.4|7.5|1.66|2.07|0|0|1.15|1.15|12.44|11.96|6.79|5|3.13|2.81|1.49|2.52|0|0|96935278|333485000|175804000|3656442700|3126895664|3122916836|21944429|105.26|-3.68|9500
2022-03-19 14:12:19|russ2000_1643|CETV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:20|russ2000_1644|ASC|40|202112|202112|24|201412|202012|40.48|6.89|3.83|1.44|2.06|0.77|0.73|0.52|0.76|0.44|-2.87|3.71|4.86|1.54|-1.54|-7.47|2.6|1|3.19|1.42|0.74|-1.47|0|0|52047130|55448900|615540700|277553200|150857521|150880788|721311|4.39|-14.59|1047
2022-03-19 14:12:22|russ2000_1645|WEYS|152|202112|202112|117|199212|202203|14.94|11.3|0.8|0.76|0.85|0.87|1.51|1.15|0.13|0.03|5.11|5.54|2.24|4.01|10.53|10.77|3.44|5|0.95|0.44|0.43|-0.17|0|0|14619691|28052000|38745000|203420000|231471960|232291050|210856|23.95|8.67|608
2022-03-19 14:12:26|russ2000_1647|CARB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:26|russ2000_1649|WIFI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:27|russ2000_1650|BOOM|125|202109|202109|128|198909|202109|39.68|482.11|1.73|3.79|1.61|2.36|2.36|1.87|0.38|0.41|-0.42|-22.67|0.79|0.61|8.32|-1.27|2.7|2|5.63|4.39|1.76|1.2|0|0|11514503|30810000|174297000|986868800|673057777|651439271|6247267|34.79|-37.5|1503
2022-03-19 14:12:30|russ2000_1651|NEWR|33|202112|202112|-160|202212|198200|0|0|8.87|5.43|9.15|5.56|12.21|12.87|1.21|1.47|-4.76|-1.83|0|0|-23.82|-29.79|6.93|5|5.82|7.17|0.61|0.03|0|0|473094290|779779000|125150000|4082201400|4339844320|4264184460|84425625|65.62|12.32|1934
2022-03-19 14:12:32|russ2000_1652|AMNB|100|202112|202112|97|199712|202203|14.87|9.24|1.56|-6.92|4.28|3.59|1.43|1.12|0.28|0.08|4.29|5.43|3.55|2.97|8.55|11.52|0|0|1.36|0.83|0.52|0.93|942618711|2890353000|206599536|1203335000|35564000|-777349000|397754040|399098592|920927|37.04|6.44|371
2022-03-19 14:12:35|russ2000_1653|NAO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:35|russ2000_1654|AOSL|50|202112|202112|47|201006|202203|94.34|3.68|0.75|1.78|0.89|2.21|1.3|1.94|0.15|0.03|0.25|1.45|0|0|4.73|65.45|3.87|4|1.47|2.8|1.12|-1.39|0|0|120896510|269306000|247798000|1295980400|1542538560|1633857120|36839109|57.76|68.3|3939
2022-03-19 14:12:37|russ2000_1655|INGN|37|202112|202112|31|201403|202112|121.32|68.16|5.36|1.43|5.95|2.11|6.31|2.04|0.08|0|-5.88|-7.31|0|0|11.85|-1.72|6.55|4|6.83|2.71|1.38|2.52|0|0|148740000|245513000|63838000|511351800|756734964|756029216|5696478|33.29|-34.37|1021
2022-03-19 14:12:39|russ2000_1656|FARM|152|202112|202112|110|199006|201712|87.19|22.64|0.84|0.52|1.1|0.32|1.66|1.3|0.32|0.84|24.91|56.09|1.75|5.66|2.08|-13.69|3.39|4|1.37|1.18|0.64|-0.41|0|0|76969696|3624000|172577000|221889700|135850330|135072252|1122535|7.46|-25.62|1064
2022-03-19 14:12:43|russ2000_1657|CLFD|115|202112|202112|56|200803|202203|31.18|34.47|25.85|5.59|30.53|5.76|6.82|8.25|0.29|0|-1.16|0.13|0|0|-2.23|28.07|3.55|6|1.73|3.31|1.2|1.06|0|0|13933219|23055000|8335000|921052500|944107500|953389080|11319354|68.6|114.31|250
2022-03-19 14:12:47|russ2000_1658|GDP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:12:47|russ2000_1659|TTGT|68|202112|202112|55|200803|202112|93.44|144.7|4.01|9.7|4.29|9.74|3.26|11.15|0.27|2.03|3.48|-3.04|0|0|3.95|0.22|5.35|4|2.47|5.77|1.44|0.21|0|0|55588581|381699000|42059000|2555861700|2480357430|2424872700|18963195|83.7|12.77|1000
2022-03-19 14:12:49|russ2000_1661|KRNY|73|202112|202112|69|200412|202203|99.78|13.84|11.09|0.01|10.98|4.78|1.4|0.97|0.62|0.69|1.01|26.38|1.78|3.84|1.35|4.06|0|0|2.05|2.08|0.72|1.09|2572042714|5454025000|525500500|1651518000|54067000|1474400|976193028|957371730|6072877|13.29|3.91|584
2022-03-19 14:12:52|russ2000_1662|HTBK|96|202112|202112|93|199812|202203|22.52|14.3|0.58|-4.35|3.42|4.46|1.53|1.15|0.24|0.07|5.25|4.35|3.14|4.55|5.81|7.62|0|0|1.83|0.87|0.8|0.96|1487688021|4759412000|320654594|1408468000|9639000|-677890800|690287312|696127432|1597964|11.44|-4.98|329
2022-03-19 14:12:56|russ2000_1663|LYTS|152|202112|202112|127|199006|202203|50.74|21.93|0.82|0.64|0.81|0.44|1.88|1.18|0.18|0.62|1.76|-6.51|2.34|3.26|4.84|4.4|3.29|4|1.44|0.33|1.34|-0.45|0|0|7704695|914000|38799000|249267700|163513726|172331380|408438|6.14|-33.62|1335
2022-03-19 14:13:00|russ2000_1666|AAC|6|202112|202112|3|202106|202203|99.89|74.78|0|0|0|0|1.31|1.31|0|0|0|0|0|0|0|0|0|0|0.1|0.06|0|0|0|0|976850|749500|0|1220500500|1221250000|1221250000|2650940|9.77|0|3
2022-03-19 14:13:00|russ2000_1667|HABT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:13:01|russ2000_1668|VPG|51|202112|202112|47|201006|202203|27.65|22.3|0.95|1.34|1.16|1.42|1.39|1.62|0.14|0.22|2.19|0.93|0|0|4.34|6.34|5.22|4|2.03|0.29|0.99|0.47|0|0|76750167|84335000|108984000|426406700|450084748|451807870|1285449|33.01|2.55|2600
2022-03-19 14:13:03|russ2000_1670|BELFB|149|202112|202112|95|199806|202203|47.56|9.23|1|0.52|1.26|0.42|1.51|1.11|0.39|0.54|1.08|4.04|1.23|1.51|7.05|8.03|2.29|4|2.09|0.4|1.39|2.45|0|0|53278801|61756000|59462000|283078100|232334080|231368960|1677343|18.56|-10.21|6300
2022-03-19 14:13:07|russ2000_1671|VOXX|142|202109|202109|126|199003|202109|27.55|8.77|0.32|0.39|0.29|0.47|0.78|0.7|0.31|0.03|-1.03|1.74|0|0|1.43|-4.13|2.37|6|3.24|1.94|1.36|-1.1|0|0|31446659|21162000|54702000|223150700|0|0|0||0|921
2022-03-19 14:13:11|russ2000_1673|BNFT|38|202112|202112|-160|202212|198200|0|0|4.8|1.86|4.45|1.39|893.47|231.67|-1.18|37.3|-1.19|4.16|0|0|-8404.59|-18.9|6.79|5|8.63|2.32|1.23|0.87|0|0|93789889|68050000|84450000|488113200|369689201|368803492|1172719|11.03|-21.99|1100
2022-03-19 14:13:13|russ2000_1674|USAP|112|202112|202112|99|199509|202006|21.89|44.84|1.09|0.98|0.87|0.54|1.31|0.37|0.26|0.3|-5.96|-47.66|0|0|6.07|-0.27|1.49|1|1.89|0.06|1.24|0.59|0|0|5017633|118000|159162000|152450500|84107521|83976722|467111|9.41|-7.75|558
2022-03-19 14:13:16|russ2000_1675|MCRI|113|202112|202112|112|199403|202203|26.62|24.55|2.23|4.22|1.88|4.24|2.51|3.61|1.03|0.2|6.61|3.92|0|0|7.9|12.75|3.45|4|1.55|1.24|0.87|1.43|0|0|15563804|33526000|580807000|1670357800|1621252800|1686787200|12662358|86.4|33.56|2650
2022-03-19 14:13:20|russ2000_1677|DXLG|143|202112|202112|125|199009|202112|37.9|8.15|0.64|0.72|0.48|0.67|2.79|5.74|1.38|0.49|-3.1|4.28|0|0|-2.83|98.76|3.69|8|4.04|4.05|0.88|2.16|0|0|7170153|15506000|172254000|340960000|0|0|0||0|1353
2022-03-19 14:13:24|russ2000_1678|CHRS|34|202112|202112|5|201912|202103|9.93|8.87|10.72|3.12|10.62|3.1|18.51|10.52|-2.42|4.18|-12.42|-3.42|0|0|-180.2|-50.83|7.83|4|10.85|9.25|1.97|-0.58|0|0|210101000|417195000|7813000|1019619200|1023939631|1022794971|12287595|13.31|-12.03|332
2022-03-19 14:13:28|russ2000_1680|QADA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:13:28|russ2000_1682|FBIZ|71|202112|202112|66|200509|202203|14.34|7.73|1.71|3.74|1.98|2.37|1.04|1.17|1.13|1.78|-2.06|11.18|2.13|2.3|5.1|5.53|0|0|0.53|0.21|0.55|0.42|1187356294|1957923000|158660515|262812000|6604000|422093700|271404384|260503411|503751|32.09|19.6|312
2022-03-19 14:13:30|russ2000_1683|EMCI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:13:30|russ2000_1685|CVGI|73|202112|202112|70|200409|202203|21.29|11.49|0.56|0.45|0.34|0.28|6.55|2.18|-17.59|1.54|-10.28|-13.27|0|0|-1.74|8.38|3.29|3|3.73|2.24|2.67|1.9|0|0|49924486|34958000|89242000|435854500|275856488|276416940|1334351|8.39|-15.68|7600
2022-03-19 14:13:33|russ2000_1686|MRIN|41|202112|202112|-160|202212|198200|0|0|1.53|0.13|1.39|1.58|1.97|1.01|0.07|0.07|-11.73|-72.69|0|0|-47.33|-40.22|6.49|4|4.28|6.92|0.34|-3.35|0|0|39068385|46842000|5282000|3245900|46751320|46703160|9452527|3.01|56.77|156
2022-03-19 14:13:35|russ2000_1687|USAK|128|202112|202112|120|199203|202203|64.8|8.25|0.77|0.39|0.57|0.29|1.81|1.82|0.92|0.67|-0.2|1.9|0|0|4.04|14.21|2.82|3|2.3|1.06|1.2|1.32|0|0|1751396|947000|229845000|275940900|202463856|205044840|5268972|22.76|43.14|2100
2022-03-19 14:13:39|russ2000_1689|ESCA|151|202112|202112|121|199112|202203|14.9|8.09|0.79|0.78|0.74|0.63|1.67|1.31|0.62|0.39|4.93|3.04|4.11|4.01|9.09|12.7|3.02|4|0.51|1.34|0.72|1.27|0|0|2716054|4374000|27146000|245174700|192009659|194879850|335335|14.23|-35.99|676
2022-03-19 14:13:42|russ2000_1690|PTSI|148|202112|202112|142|198609|202203|25.49|11.71|0.72|1.47|0.47|1.27|1.59|4.04|1.18|1.03|0|0|0|0|5.04|17.67|2.66|3|0.63|0.46|0.67|-0.08|0|0|15617691|57933000|384179000|1039350000|873792000|888355200|2112058|78.72|152.92|2510
2022-03-19 14:13:46|russ2000_1691|KCLI|152|202112|202112|149|198412|202203|18.47|37.4|-0.61|-5.59|0.94|0.81|0.72|0.48|0.1|0.01|6.69|16.72|2.82|2.6|5.68|1.26|0|0|0.45|0.84|0.64|0|0|0|1230932044|3168117000|16349000|-2766158100|401958902|401958902|24711|41.5101|-9.76|441
2022-03-19 14:13:51|russ2000_1692|FOXF|40|202112|202112|35|201306|202203|32.72|27.88|3.42|3.65|3.3|3.52|6.79|5.08|0.49|0.42|-1.52|0.03|0|0|17.05|13.76|6.06|4|3.69|2.55|1.11|0.74|0|0|65208892|179686000|230755000|4742866800|4543905600|4573356840|31908951|107.88|-17.9|4100
2022-03-19 14:13:52|russ2000_1694|ADUS|54|202112|202112|50|200909|202203|29.52|29.05|1.05|1.56|0.99|1.51|2.1|2.26|0.4|0.38|-9.47|-13.74|0|0|6.61|6.02|5.82|4|1.91|3.13|0.43|1.96|0|0|47986346|168895000|54531000|1349712200|1296719000|1307782600|7403924|81.35|-24.09|31915
2022-03-19 14:13:54|russ2000_1696|SPAR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:13:55|russ2000_1697|ARTNA|108|202112|202112|105|199512|202203|21|26.86|4.48|6.87|2.66|4.99|1.73|2.54|1.25|0.96|-1.8|1.62|3.67|2.2|3.92|4.9|1.98|2|0.76|0.4|0.32|0.26|0|0|803238|92000|594633000|624187100|452726088|453923280|1446464|48.08|20.8|245
2022-03-19 14:13:58|russ2000_1698|HWCC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:13:58|russ2000_1699|JOUT|141|202112|202112|130|198909|202203|20.86|11.31|0.69|0.91|0.59|1.13|1.47|1.8|0.63|0.02|1.86|1.04|1.14|1.23|5.02|16.91|3.61|5|0.55|1.4|0.62|0.99|0|0|45088406|167473000|121507000|673221900|840694890|839122260|2818986|82.77|-42.88|1400
2022-03-19 14:14:03|russ2000_1700|RST|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:03|russ2000_1702|MRLN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:03|russ2000_1703|LCUT|132|202112|202112|121|199112|202203|26.38|14.29|0.92|0.6|0.78|0.34|1.49|1.16|0.67|0.97|2.38|3.93|2.21|1.27|6.05|4.18|3.66|5|2.45|0.45|1.03|0.4|0|0|5327089|27982000|107235000|515363700|295701740|298898080|393023|13.43|-13.07|1350
2022-03-19 14:14:07|russ2000_1704|COUP|26|202112|202112|-160|202212|198200|0|0|22.99|14.54|21.9|12.94|20.39|9.86|1.48|1.81|-2.53|-0.49|0|0|-20.86|-14.97|4.95|3|8.49|8.64|1.76|1.06|0|0|528259083|729491000|73235000|10113069700|0|0|0||0|3076
2022-03-19 14:14:08|russ2000_1705|DMRC|60|202112|202112|21|200809|201312|74.76|83.74|9.53|16.42|10.23|16.45|5.01|8.47|0.08|0.08|-3.69|1.01|1.86|1.93|-22.21|-48.36|4.69|3|8.48|12.72|0.11|1.59|0|0|41916268|33326000|2875000|435437500|448910000|439052000|3725768|26.5|-24.13|228
2022-03-19 14:14:10|russ2000_1706|CCBG|100|202112|202112|97|199712|202203|49.25|13.85|1.65|-0.81|2.62|2.24|1.49|1.21|0.53|0.23|2.63|5.07|2.21|2.3|5.07|7.4|0|0|3.05|1.79|0.65|0.18|1987904870|3712862000|234437100|719924000|83412000|-167054600|463181382|463781880|667424|27.42|0.96|751
2022-03-19 14:14:13|russ2000_1707|GEN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:13|russ2000_1710|EBTC|88|202112|202112|69|200412|202203|15.13|11.22|2.11|0.63|2.74|2.96|1.35|1.36|0.5|0.19|0.62|2.04|2.35|1.94|7.73|10.33|0|0|0.73|0.57|0.67|0.44|1548278341|3980239000|90355640|436576000|68984000|99784400|471902355|473303925|390446|39.15|20.83|536
2022-03-19 14:14:16|russ2000_1711|FFNW|64|202112|202112|58|200709|202203|21.67|13.23|3.87|0.17|4.97|3.3|0.88|0.99|0.77|0.6|10.91|13.82|2.81|2.64|0.81|4.47|0|0|1.66|0.48|0.62|-0.42|829462763|1157474000|150563679|242339000|26086000|8484500|155823495|158332785|152519|17.07|18.87|144
2022-03-19 14:14:18|russ2000_1712|NRIM|126|202112|202112|118|199209|202203|17.54|7.47|0.93|-5.87|3.08|2.1|1.5|1.12|0.17|0.1|1.74|7.21|2.36|3.44|9.72|14.48|0|0|0.63|0.45|0.56|0.93|771209149|2421631000|146101471|1072511000|48165000|-781555300|266137701|276506586|885346|44.79|-1.63|451
2022-03-19 14:14:21|russ2000_1713|LEE|152|202112|202112|126|199009|202203|16.36|8.7|2.25|0.78|1.63|0.21|3.15|2.78|-1.09|7.59|15.55|7.16|8.92|143.4|5.6|3.85|3.66|6|4.3|0.99|1.33|1.08|0|0|43431664|18585000|141724000|615698200|169536220|166320240|907533|28.46|20.85|5130
2022-03-19 14:14:26|russ2000_1715|IMDZ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:26|russ2000_1717|MN|43|202112|202112|37|201212|202203|34.28|7.76|-0.14|0.52|0.67|1.33|0.89|1.88|-0|-0|26.02|8.85|6.49|1.64|5.05|30.55|5.9|5|4.51|0.44|1.65|0.71|0|0|119529932|98097000|16566000|76119600|175178588|199312440|251281|9.16|26|279
2022-03-19 14:14:28|russ2000_1718|TLYS|46|202112|202112|39|201203|202112|37.02|6.76|0.44|0.34|0.6|0.54|2.28|2.14|0.16|0.16|-26.3|-10.99|0|0|15.35|36.76|6.73|8|2.63|3.44|0.61|1.66|0|0|94962233|139228000|264038000|256523100|0|0|0||0|5100
2022-03-19 14:14:29|russ2000_1719|OPB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:30|russ2000_1723|ODC|152|202112|202112|126|199006|202112|29.33|31.17|0.96|0.78|0.9|0.76|1.99|1.62|0.3|0.22|3.82|4.06|2.41|3.12|7.11|3.2|2.91|5|0.68|0.67|0.67|-0.06|0|0|16739331|29009000|110431000|253879200|0|0|0||0|847
2022-03-19 14:14:34|russ2000_1724|HALL|126|202112|202112|121|199112|202203|2956.17|6.54|0.31|-1.16|0.65|0.16|1.02|0.37|0.44|0.6|-2.51|1.7|0|0|3.46|3.47|0|0|0.82|0.8|1.45|-0.68|0|0|286056685|642940000|21510000|-473578100|64148925|64140100|200712|3.53|-16.55|406
2022-03-19 14:14:38|russ2000_1726|FNLC|92|202112|202112|89|199912|202203|15.52|9.03|5.94|-0.28|4.04|3.82|1.5|1.34|2.03|0.22|1.87|17.13|3.61|4.26|4.33|8.32|0|0|1.34|0.49|0.61|0.5|926460054|2123297000|142252283|407878000|28949000|-24180400|328607554|327817589|471347|29.81|3.29|269
2022-03-19 14:14:40|russ2000_1728|BPI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:41|russ2000_1729|GLOB|37|202112|202112|31|201406|202203|69.89|120.15|5.63|8.54|5.86|8.93|7.71|8.83|0.06|0.01|-0.24|0.07|0|0|15.92|8.52|6.63|4|4.21|2.2|0.92|3.16|0|0|125870853|462442000|278152000|11080145300|11482889980|11745603200|86574737|275.15|32.42|23526
2022-03-19 14:14:42|russ2000_1730|CLCT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:42|russ2000_1731|FLXS|152|202112|202112|127|199006|202203|18.22|23.09|0.39|0.37|0.41|0.29|1.1|0.93|0.09|0.39|4.32|6.38|3.35|2.71|6.49|4|3.24|4|0.54|2.41|0.72|0.89|0|0|11904762|4087000|79701000|199481500|145080480|148139940|1214640|22.17|-43.23|665
2022-03-19 14:14:46|russ2000_1732|OCUL|36|202112|202112|-160|202212|198200|0|0|116.89|6.72|111.15|10.23|10.34|4.61|0.11|0.58|-15.89|-0.09|0|0|-96.46|-4.93|1.55|2|10.63|4.18|2.02|-0.48|0|0|86136364|164164000|11823000|292533200|405144432|435008640|3261951|5.28|-73.21|228
2022-03-19 14:14:48|russ2000_1733|RM|48|202112|202112|40|201203|202203|9.9|5.58|3.51|3.89|1.38|1.25|1.49|1.62|2.59|3.88|-0.77|-0.77|1.86|2.26|5.08|7.63|0|0|4.75|2.61|1.01|-0.09|0|0|4510556|10507000|41659000|1543485100|457049119|473099720|2342670|46.51|33.15|1691
2022-03-19 14:14:49|russ2000_1734|XONE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:50|russ2000_1737|SNSS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:14:50|russ2000_1739|DXYN|152|202112|202112|129|198912|202203|20.71|39.38|1.1|0.34|0.42|0.13|0.91|0.75|1.2|1.16|4.44|0.19|2.75|1.86|-1.94|1.16|2.83|7|1.06|1.05|0.92|-2.92|0|0|1849654|1471000|71192000|125353400|49762440|47650050|162250|3.15|-14.17|1441
2022-03-19 14:14:53|russ2000_1740|RNWK|100|202112|202112|54|199912|201306|151.01|5.21|5.49|-0.02|7.67|0.45|3.78|0.6|0.15|0.08|0|0|0|0|-15.58|-46.2|3.75|5|2.78|0.51|1.27|-0.46|0|0|262368237|28864000|5462000|-1069100|27787116|27737136|120559|0.588|-90.05|281
2022-03-19 14:14:57|russ2000_1741|XENT|36|202112|202112|-160|202212|198200|0|0|7.93|9.4|8.27|8.65|8.79|56.38|0.93|-1.84|-5.04|-2.19|0|0|-36.06|-148.17|6.9|5|3.54|4.39|0.65|0.49|0|0|87890939|61015000|20144000|1003934100|937603125|930374250|5840394|27.75|40.65|433
2022-03-19 14:14:58|russ2000_1742|VTL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:00|russ2000_1743|TWIN|152|202112|202112|118|199006|201912|42.34|97.82|0.63|1.06|0.57|0.97|1.21|1.8|0.29|0.2|-0.12|-19.18|3.11|3.11|3.11|-13.8|2.61|3|2.26|0.23|1.29|2.14|0|0|11528564|11123000|56950000|244304000|229457760|223372800|311655|16.8|69.7|743
2022-03-19 14:15:04|russ2000_1745|ORM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:04|russ2000_1749|HRTG|36|202112|202112|28|201403|202103|79.93|34.21|-0.36|-1.14|1.17|0.31|1.3|0.54|0.33|0.35|6.1|9.52|2.1|3.45|9.18|-14.12|0|0|5.3|1.46|1.34|-0.24|61732000|61732000|728918667|1028691000|45179000|-721298800|186635184|191462640|1352102|6.96|-41.66|648
2022-03-19 14:15:06|russ2000_1750|CPSS|118|202112|202112|114|199309|202203|16.41|6.09|8.02|11.18|0.64|1.49|1.35|1.39|4.33|11.43|69.26|25.08|0|0|0.71|2.29|0|0|2.22|1.25|1.42|1.27|0|0|16308012|29928000|1129000|2152713800|236918836|298585420|2235369|11.14|162.74|739
2022-03-19 14:15:10|russ2000_1751|NATH|118|202112|202112|116|199303|202203|27.99|17.4|1.63|2.73|1.75|2.17|1.98|4.48|-0.94|-2.66|3.95|2.33|2.19|2.63|9.72|15.34|3.92|5|0.67|0.51|0.42|0.62|0|0|29838600|86168000|11406000|295994300|234813312|234801900|691421|57.06|-17.76|146
2022-03-19 14:15:14|russ2000_1752|CALA|33|202109|202109|-160|202212|198200|0|0|2.58|1.29|7.21|5.1|2.07|0.53|0|0|-18.72|-6.12|0|0|-54.96|-71.81|0|0|5.34|0.52|2.4|1.9|0|0|108223065|84493000|3367000|-44782200|39280420|39280420|283540|0.53|-80.66|94
2022-03-19 14:15:15|russ2000_1753|CUR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:15|russ2000_1754|BREW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:15|russ2000_1756|AMRC|52|202112|202112|47|201006|202203|62.29|57.16|1.25|3.63|0.99|3.29|2.22|5.63|0.72|0.65|-0.87|-3.4|0|0|5.02|6.79|3.32|2|1.61|1.78|0.63|2.01|0|0|33622298|50450000|911630000|4413414100|3960951417|4061797470|32931578|76.59|73.48|1272
2022-03-19 14:15:17|russ2000_1757|ALCO|151|202109|202109|130|198906|202112|40.01|6.27|4.52|3.61|4.08|2.34|2.36|1.04|0.54|0.54|1.96|5.71|1.4|4.9|6.01|10.86|1.36|1|1.17|0.69|0.71|0.97|0|0|22277051|69000|373159000|397740200|258807220|258690600|1920760|34.3|11.65|222
2022-03-19 14:15:21|russ2000_1758|TESS|119|202112|202112|101|199409|201912|30.45|119.08|0.38|0.22|0.38|0.13|1.79|0.69|0.17|0.5|4.33|-2.39|4.68|9.95|7.64|-3.56|4.28|5|0.89|0.21|1.06|-0.04|0|0|4499993|1122200|20957400|90422000|53149997|53351024|179373|5.93|-22.99|589
2022-03-19 14:15:25|russ2000_1761|HCCI|64|202112|202112|56|200803|202203|126.71|11.36|1.25|1.27|1.2|1.34|2.27|2.08|0.34|0.11|-4.23|0.95|0|0|4.92|19.5|4.4|4|1.68|0.96|1.2|1.34|0|0|26908816|56269000|274312000|655745000|690602138|693841280|1684108|29.42|6.44|1349
2022-03-19 14:15:27|russ2000_1762|CTRL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:27|russ2000_1763|VRNS|37|202112|202112|-160|202212|198200|0|0|8.15|10.63|8.45|11.87|16.55|7.93|1.32|0.38|-9.24|-9.57|0|0|-39.14|-16.57|7.39|4|4.43|3.97|0.72|1.21|0|0|212194714|807611000|102047000|4148352600|4730400400|4727223600|56881766|44|-17.45|2065
2022-03-19 14:15:29|russ2000_1764|BOOT|35|202112|202112|30|201409|202203|26.32|18.41|1.41|2.2|1.19|2.33|3.67|5.62|1.09|0.1|-18.09|-1.28|0|0|8.53|33.78|6.03|5|12.57|6.12|2.23|-0.15|0|0|26945594|114714000|363614000|2993525700|3108229200|3189208680|61273007|104.76|65.03|4900
2022-03-19 14:15:31|russ2000_1765|SGA|120|202112|202112|36|201303|202203|15|12.54|1.68|0.79|1.75|1.27|1.52|0.71|1.01|0.05|5.13|5.72|3.18|2.76|5.35|5.52|2.01|3|0.94|0.1|1.11|0.39|0|0|16993359|54760000|53344000|85665000|140424960|137344000|247815|23.2|-7.64|797
2022-03-19 14:15:33|russ2000_1766|AGYS|151|202112|202112|90|199203|201409|60.75|22.87|181.68|6.27|314.42|6.84|2.23|11.2|0.74|0|2.13|0.85|1.02|1.79|-1.64|-16.43|2.88|5|3.81|1.88|1.46|0.59|0|0|66191812|115122000|16469000|955160000|1035198247|1063670880|3175886|41.89|-23.15|1350
2022-03-19 14:15:37|russ2000_1767|AMPH|36|202112|202112|31|201406|202203|576.85|27.6|2.84|3.63|2.9|3.89|2.41|3.7|0.14|0.17|0.96|2.02|0|0|2.06|12.29|4.42|4|4.19|4.19|0.93|0.45|0|0|80921788|136673000|271491000|1587891900|1647586918|1712950540|16567619|34.22|91.07|1761
2022-03-19 14:15:38|russ2000_1768|ESI|35|202112|202112|10|201909|202203|33.12|27.18|3.62|2.97|1.81|2.3|1.55|2.23|1.27|0.77|0.06|0.06|1.13|1.26|-0.83|4.96|2.97|3|5.04|1.51|2.45|1.2|0|0|358346667|330100000|278100000|7128464400|5498943000|5519004000|35891096|22.29|11.73|5300
2022-03-19 14:15:40|russ2000_1769|BBX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:40|russ2000_1770|TNDM|38|202112|202112|3|202106|202203|879.5|503.91|9.34|10.05|8.22|10.62|19.78|17.09|-1.17|0.65|-21.74|-1.97|0|0|-91.53|2.45|5.32|5|6.75|6.52|-0.1|0.95|0|0|167369783|623811000|77889000|7060455600|7398244700|7510551800|71445419|115.9|38.39|2000
2022-03-19 14:15:42|russ2000_1773|RUBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:42|russ2000_1774|MCBC|88|202112|202112|85|200012|202203|18.12|10.85|3.9|-0.5|3.26|4.03|1.67|1.24|1.35|0.33|3.62|4.04|2.75|3.47|3.88|8.69|0|0|2.65|0.9|1.13|0.57|1367258385|2577958000|119897713|439732000|41773000|-38855700|315876278|315600600|780949|9.22|-9.34|330
2022-03-19 14:15:45|russ2000_1776|AHC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:45|russ2000_1777|LEAP|4|202100|202106|-160|202212|198200|0|0|0|0|0|0|1.98|1.81|0|0|0|0|0|0|0|0|0|0|0.13|0.1|-0.27|-0.32|0|0|1006100|1213400|0|575845800|576859300|462507950|1384015|9.86|-21.75|2
2022-03-19 14:15:46|russ2000_1778|SFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.12|0.98|0|0|0|0|0|0|0.99|0.96|0|0|0|0|0|0|0|0|2382188|16.05|12.55|
2022-03-19 14:15:47|russ2000_1779|DAVE|1|202012||-160|202212|198200|0|0|0|0|0|0|0|0|0.09|0.09|0|0|0|0|0|0|0|0|0.26|0.26|0|0|0|0|28758500|35062000|3805000|3843363100|3760927077|3760927077|12273181|10.11|0|
2022-03-19 14:15:47|russ2000_1781|AP|151|202109|202109|137|198712|202203|27.2|71.78|0.59|0.48|0.57|0.37|0.98|1.55|0.29|0.6|1.96|0.99|2.91|4.04|1.58|1.44|1.78|3|1.32|3.37|1.11|0.83|0|0|37080995|12251000|163812000|167963900|123347240|123340780|166239|6.46|-13.17|1533
2022-03-19 14:15:52|russ2000_1782|NATR|147|202112|202112|97|199712|202203|36.07|11.91|0.51|0.57|0.63|0.78|2.26|2.09|0.06|0.02|5.06|7.66|1.95|3.33|15.79|18.63|4.26|6|1.53|0.26|0.71|1.66|0|0|36549186|86184000|69206000|250956200|335899720|347956960|1104197|17.03|-14.12|850
2022-03-19 14:15:55|russ2000_1783|BSTC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:15:56|russ2000_1784|SB|58|202112|202112|55|200806|202203|10.92|3.17|4.79|2.43|2.05|1.55|1.64|0.81|1.13|0.52|-0.83|11.04|7.07|1.11|7.02|16.73|2.15|3|1.19|0.74|1.11|-1.18|0|0|92090302|102084000|952813000|801045000|547420950|547402500|7539895|4.5|57.34|953
2022-03-19 14:15:58|russ2000_1785|NWHM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:16:00|russ2000_1787|CNBKA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:16:00|russ2000_1789|GORO|68|202112|202112|42|201109|202203|41.7|20.82|3.76|1.34|4.11|1.38|9.49|1.68|0.01|0.01|0.46|2.92|2.64|1.89|-79.07|8.17|4.89|5|4.89|2.07|1.04|0.61|0|0|21031539|34301000|156771000|167994900|202295852|178409778|4387834|2.29|-18.21|530
2022-03-19 14:16:02|russ2000_1791|JAKK|103|202112|202112|76|199612|201512|16.61|15.11|0.66|0.3|0.73|0.17|1.97|2.36|3.56|1.69|5.24|16.38|4.34|4.74|-1|-3.96|3.78|5|12.94|2.29|1.2|-0.06|0|0|109672021|44521000|30099000|185733400|133404406|132583340|2243550|13.94|71.89|583
2022-03-19 14:16:05|russ2000_1792|JONE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:16:05|russ2000_1793|ALIM|58|202112|202112|12|201809|202109|21.5|41.5|10.22|1.35|7.61|0.64|5.71|13.65|3.04|28.52|-10.38|-3.83|0|0|-65.04|-10.87|6.22|6|2.19|0.47|1.56|0.17|0|0|28632808|21524000|3383000|79394900|38792320|38822000|162273|5.6|-48.15|140
2022-03-19 14:16:07|russ2000_1794|USLM|124|202112|202112|118|199209|202203|25|18.03|1.95|2.97|1.74|3.53|1.86|2.4|0.78|0.1|-0.53|0.6|1.13|0.58|9.55|14.21|2.05|3|0.41|0.17|0.84|1.35|0|0|26589123|105355000|165316000|562075600|667430550|667571850|450158|117.75|-18.23|308
2022-03-19 14:16:11|russ2000_1795|MCHX|74|202112|202112|45|200503|201606|302.29|7.16|2.56|1.27|2.97|2.08|2.03|1.84|0.09|0.11|5.52|6.53|1.51|1.8|-11.81|-8.16|4|5|5.78|0.78|1.57|0.56|0|0|52896179|27086000|5055000|67653500|94540200|111375720|57165|2.28|-31.74|245
2022-03-19 14:16:13|russ2000_1796|EPM|96|202112|202112|63|200606|202203|43.47|14.47|12.99|3.51|16.18|3.65|7.66|3.69|-0.24|0.06|5.7|4.09|5.14|4.41|-1.7|26.36|3.06|4|1.66|0.79|0.03|-2.2|0|0|12460574|13597200|55805300|219486000|229083160|228792800|2104310|6.8|100|5
2022-03-19 14:16:16|russ2000_1797|OLBK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:16:17|russ2000_1799|TRUE|36|202112|202112|4|202012|202112|6.16|5.43|2.67|0.52|2.89|1.59|3.26|1.11|0.03|0.02|1.19|9.76|0|0|-12.06|-10.74|7.52|5|10.59|6.25|1.26|-0.26|0|0|164794212|245217000|42760000|120760200|364648028|363870320|3140057|3.79|-23.74|428
2022-03-19 14:16:19|russ2000_1800|TAT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:16:19|russ2000_1801|AE|151|202112|202112|129|198912|202203|27.88|12.68|0.07|0.03|0.07|0.07|1.57|0.95|0.31|0.05|1.85|1.12|1.88|2.74|11.99|7.53|1.31|1|0.31|0.05|0.93|-0.03|0|0|35367743|97825000|95149000|55007800|152832821|155775480|308278|34.99|19.14|710
2022-03-19 14:16:24|russ2000_1802|MNTX|70|202112|202112|56|200712|202112|38.38|84.57|1.13|0.84|0.7|0.74|1.57|2.51|0.73|0.66|-5.87|2|0|0|-2.8|-4.17|3.15|3|1.87|0.04|1.2|-0.26|0|0|6822209|21359000|20023000|177404000|157556020|157490450|112026|7.9|-15.24|526
2022-03-19 14:16:26|russ2000_1803|FLXN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:16:26|russ2000_1804|IVAC|108|202112|202112|105|199512|202203|56.38|4.88|1.6|0.47|1.93|3.33|6.52|0.98|2.21|0.01|-0.49|-2.27|0|0|-2.11|25.89|2.69|1|3.11|0.62|1.3|0.63|0|0|43241708|112949000|9279000|18009400|129831720|129626190|440471|5.27|-14.59|151
2022-03-19 14:16:30|russ2000_1805|UFPT|117|202112|202112|104|199603|202203|16.2|29.92|0.78|2.6|0.75|2.31|1.44|2.43|0.44|0.39|-0.5|-2.72|0|0|7.27|7.91|3.4|5|0.52|0.49|0.31|0.79|0|0|11085857|11117000|65893000|536779200|472896210|481870700|1430984|62.54|25.71|2015
2022-03-19 14:16:34|russ2000_1808|ERII|64|202112|202112|55|200806|202203|57.66|79.72|5.77|9.88|6.75|11.26|4.39|6.33|0.01|0|-0.99|1.05|0|0|1.69|7.99|4.34|4|8.8|3.52|2|1.37|0|0|63057241|105690000|35014000|1026541300|1132488369|1166642410|6547001|19.93|5.17|222
2022-03-19 14:16:36|russ2000_1810|AGTC|38|202112|202112|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.92|1.57|0.18|0.23|-20.09|-43.77|0|0|-26.49|-70.31|0|0|3.08|4.8|2.48|0.31|0|0|90021857|72771000|7594000|28173000|80691480|80625680|756407|1.88|-67.3|83
2022-03-19 14:16:38|russ2000_1811|DGICA|139|202112|202112|84|200103|202203|26.49|16.23|0.42|-0.18|0.81|0.51|1.04|0.8|0.14|0.07|0.65|3.7|3.19|4.75|8.12|4.34|0|0|0.81|0.38|0.56|0.77|0|0|280547708|603030700|2956900|-145548200|422482509|422702070|751974|13.47|-10.08|410
2022-03-19 14:16:41|russ2000_1812|III|60|202112|202112|57|200712|202203|53.19|23.45|0.87|1.36|0.65|1.35|2.07|3.57|1.16|0.75|5.37|5.84|0|0|-5.61|8.9|5.96|7|1.69|0.58|0.67|0.52|0|0|27695623|47521000|10586000|377740800|351471785|377203950|2462971|7.27|73.51|1335
2022-03-19 14:16:44|russ2000_1814|PCYG|88|202112|202112|66|200509|202203|162.99|35.31|7.47|4.47|7.16|5.72|19.59|2.37|-1.05|0.02|-1.59|3.48|0|0|-164.27|7.67|4.28|4|3.57|0.6|0.93|-1.28|0|0|5833653|21708700|1583900|87177500|108222925|111203300|846109|5.65|-7.53|70
2022-03-19 14:16:46|russ2000_1815|NVTA|33|202112|202112|-160|202212|198200|0|0|34.88|5.31|30.06|4.11|4.36|0.64|0.38|0.53|-16.21|-20.6|0|0|-65.85|-10.16|2.34|1|9.16|10.84|1.86|-0.03|0|0|296955806|1045371000|235883000|2445788800|1911609566|1902452740|57551527|8.38|-78.88|3000
2022-03-19 14:16:48|russ2000_1818|HNRG|87|202109|202109|76|200012|201912|27.85|32.11|3.15|0.89|3.17|0.45|1.64|0.59|0.61|0.58|-17.05|-15.68|4.92|10.32|7.24|-0.23|2.03|1|1.12|2.11|-0.16|0.09|0|0|13010874|4546000|302243000|217486000|111737450|111737450|1424034|3.65|91.1|690
2022-03-19 14:16:50|russ2000_1821|SYX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:16:52|russ2000_1822|EGY|114|202112|202112|77|200212|202203|83.53|4.11|2.12|1.25|3.02|1.46|2.67|2.31|0.19|0.36|0|0|0|0|-11.82|88.1|3.43|5|3.65|0.71|0.99|-1.9|0|0|47400769|48675000|104551000|283978200|332395245|334858860|7379570|5.67|134.3|117
2022-03-19 14:16:56|russ2000_1825|AIQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.41|0.18|0|0|0|0|0|0|1.12|0.63|0|0|0|0|0|0|0|0|1080857|26.85|-5.32|
2022-03-19 14:16:57|russ2000_1826|NSTG|40|202112|202112|-160|202212|198200|0|0|7.71|9.91|7.23|10.62|45.31|8.83|4.17|1.27|-11.89|-4.11|0|0|-64.69|-26.07|5.74|2|5.02|7.57|1.11|2.25|0|0|129764081|348889000|46269000|1438378200|1554786000|1553324000|17799550|34|-48.49|766
2022-03-19 14:16:58|russ2000_1828|TSQ|36|202112|202112|31|201406|202203|21.17|15.17|1.72|1.72|0.51|0.6|1.46|4.81|4.27|11.71|4.23|0.76|4.93|2.8|-3.78|2.83|2.87|3|0.62|0.6|1.27|-1.72|0|0|50274758|50505000|149713000|716931900|222589935|257828850|360745|13.05|8.75|2340
2022-03-19 14:17:00|russ2000_1830|DERM|5|202109|202109|-160|202212|198200|0|0|1.52|1.01|1.61|1.1|0|0|-2.46|-1.28|0|0|0|0|-258.05|-258.05|7|7|0.06|0.05|0|0|0|0|14037000|21689000|111000|58755200|65472228|62013042|133305|3.93|0|82
2022-03-19 14:17:00|russ2000_1831|CUI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:00|russ2000_1832|MOBL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:01|russ2000_1833|TTOO|36|202112|202112|-160|202212|198200|0|0|29.37|3.22|27.65|2.55|15.84|16.57|-2.74|-3.7|-22.96|-23.99|0|0|-111.38|-105.08|1.09|2|5.42|3.9|0.07|-3.14|0|0|46560909|32241000|14441000|90429400|74880405|74777670|621558|0.45|-75|148
2022-03-19 14:17:02|russ2000_1834|MSL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:02|russ2000_1835|ISRL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:03|russ2000_1836|BPTH|70|202112|202112|-160|202212|198200|0|0|0|0|0|0|9.58|0.99|2.91|-0.18|-6.3|-15.53|0|0|-112.71|-88.22|1|1|2.85|2.03|1.61|-0.38|0|0|6498870|23774000|428000|1501500|25275506|25295980|116294|3.53|-50.21|10
2022-03-19 14:17:05|russ2000_1837|PLPC|83|202112|202112|80|200203|202203|17.37|8.33|0.78|0.61|0.82|0.58|1.29|0.93|0.12|0.19|3.37|3.3|2.19|1.34|7.99|9.85|4.28|4|0.92|0.3|0.78|0.87|0|0|28100530|36406000|162174000|317267000|294103010|301297000|607104|59.9|-18.23|2927
2022-03-19 14:17:08|russ2000_1838|ACRX|49|202112|202112|-160|202212|198200|0|0|31.91|3.08|32.58|13.46|13.48|64.44|-1.03|-0.38|-13.75|-55.75|0|0|-472.4|-8339.6|1|1|9.14|1.98|2.09|-2.97|0|0|61613085|51630000|20230000|8682500|46509453|40440598|296514|0.3165|-82.32|43
2022-03-19 14:17:09|russ2000_1841|SHLO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:10|russ2000_1844|CTG|152|202112|202112|125|199012|202203|29.91|10.02|0.46|0.27|0.44|0.35|2.19|1.48|0.18|0.08|4.56|10.55|0.99|4.29|5.64|16.3|3.69|5|0.99|0.22|1.21|1.09|0|0|14566376|35584000|27374000|104325900|139909920|137082720|204307|9.12|2.7|3450
2022-03-19 14:17:13|russ2000_1846|HIL|69|202109|202109|61|200509|202012|35.2|17.27|0.64|0.33|0.52|0.26|1.86|0.92|0.64|0.49|-11.83|-32.02|0|0|0.61|-2.29|5.4|7|2.05|0.46|1.72|0.8|0|0|24996541|26293000|27416000|123883000|97080240|98461400|197318|1.72|-42.47|2437
2022-03-19 14:17:16|russ2000_1847|QUIK|92|202112|202112|26|199912|200606|103.27|481|4.04|4.37|4.53|4.6|4.06|6.52|0.34|1.63|-8.2|-3.55|0|0|-32.66|-26.02|3.1|3|4.2|3.42|2.48|1.34|0|0|25621089|19605000|2028000|55468300|60073332|59794020|190286|5.06|-34.88|48
2022-03-19 14:17:19|russ2000_1850|FRBK|128|202112|202112|113|199312|202203|32.74|16.27|2.69|-5.53|2.76|2.58|1.18|0.99|1.56|0.03|-9.09|38.16|0|0|0.49|5.54|0|0|1.32|9.22|0.62|0.82|1023668965|5191180000|202509113|1203423000|127440000|-872852700|316369254|407196360|2818955|5.37|35.95|499
2022-03-19 14:17:23|russ2000_1852|BEBE|94|202112|202112|91|199906|202203|27.55|13.08|1.33|2.53|1.76|2.16|2.99|2.84|-0.11|0.62|4.03|0.58|3.86|6|1.68|13.93|3.73|5|4.9|3.84|2.18|0.18|0|0|127817588|5058000|9506000|128253900|109429850|109429000|4581|8.5|44.31|231
2022-03-19 14:17:26|russ2000_1853|IHC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:26|russ2000_1855|HMTV|38|202109|202109|36|201303|202203|39.13|10.56|4.8|2.31|4.08|1.24|2.71|0.94|0.85|1|0.25|-1.14|0|0|0.71|4.58|3.82|5|1.08|0.3|0.69|0.6|0|0|121385257|54680000|33153000|429212700|230726720|230732530|355669|5.81|-58.35|314
2022-03-19 14:17:28|russ2000_1856|CYTX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:28|russ2000_1857|WK|33|202112|202112|-160|202212|198200|0|0|6.91|12.11|7.28|12.43|264.25|76.72|1.78|4.09|0|0|0|0|-157.17|-10.37|7.38|5|3.82|4.82|1.07|0.15|0|0|218526871|530446000|46581000|5367133600|5543648544|5575631712|45354320|107.76|18.3|2106
2022-03-19 14:17:30|russ2000_1858|MNI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:30|russ2000_1859|ZEUS|112|202112|202112|108|199503|202203|26.03|3.31|0.35|0.31|0.21|0.17|0.92|0.91|0.68|0.77|-0.44|-11.63|0.75|0.43|3.06|19.85|3.67|5|4.83|4.52|1.41|3|0|0|3793455|9812000|174782000|705279200|387337680|400255900|4303383|34.82|23.04|1642
2022-03-19 14:17:33|russ2000_1861|LPG|34|202112|202112|31|201406|202203|28.07|7.45|6.5|3.43|4.49|1.96|0.67|0.59|0.62|0.62|0|0|0|0|2.78|5.27|1.77|1|3.55|4.64|0.95|0.64|0|0|99671278|115807900|1279175800|1007955900|547495960|545946456|5937545|13.64|0.89|602
2022-03-19 14:17:35|russ2000_1862|FLKS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:36|russ2000_1863|FRSH|0||202106|2|202109|202203|275.22|186.08|26.02|17.34|23.98|16.21|0|0|0|0|0|0|0|0|0|0|0|0|1.14|1.77|0|0|0|0|239366000|240617000|21438000|5342313700|5582930696|0|55227182|20.06|0|
2022-03-19 14:17:36|russ2000_1864|CSLT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:36|russ2000_1865|PZN|59|202112|202112|50|200909|202203|17.79|8.34|5.18|3.36|4.78|3.51|220586.9|14.46|3.45|0.77|6.01|4.92|4.28|7.43|9.02|13.91|6.38|5|0.69|0.17|2.04|1.24|0|0|35640157|81133000|13702000|670176100|615843114|700296456|773276|8.34|-21.32|140
2022-03-19 14:17:38|russ2000_1866|TBK|34|202112|202112|30|201409|202203|17.05|22.26|3.23|5.37|3.62|5.78|1.73|3|0.74|0.41|-9.57|2.92|0|0|6.33|9.61|0|0|2.83|2.96|1.03|-0.73|2708458375|4646679000|421629750|565604000|105729000|2275644800|2441419656|2465611728|19420486|97.04|17.8|1250
2022-03-19 14:17:40|russ2000_1867|RBCN|67|202109|202109|50|200812|202106|76.92|88.64|3.3|-0.97|5.11|4.91|1.34|0.73|-0.04|0.02|-1.29|2.29|0|0|-13.79|-3.97|1.44|1|12.74|0.92|0.66|-0.57|0|0|38724814|25626000|2333000|-4201700|21424332|21421704|18539|8.76|-18.96|18
2022-03-19 14:17:42|russ2000_1869|TZOO|80|202112|202112|77|200212|202203|90.56|132|4.51|0.66|5.36|1.27|59.2|63.36|7.64|3.15|4.44|5.68|0|0|22.21|18.6|5.88|5|6.7|1.44|2.32|-0.2|0|0|32561463|43815000|8359000|41691800|78031800|79530000|477571|6.6|-58.85|236
2022-03-19 14:17:45|russ2000_1870|SPWH|37|202109|202109|31|201403|202112|15.08|5.98|0.66|0.34|0.44|0.31|9.16|1.84|-4.3|0.23|-23.5|-10.72|0|0|15.47|34.15|7.41|8|10.43|9.32|0.06|-0.17|0|0|7901647|2532000|365408000|522341000|0|0|0||0|7000
2022-03-19 14:17:47|russ2000_1871|SIEN|33|202109|202109|-160|202212|198200|0|0|4.35|1.47|4.77|1.43|6.12|3.61|-4.21|1.51|-22.73|-11.68|0|0|-75.37|-99.79|4.59|6|8|18.3|0.57|0.35|0|0|76254645|66127000|14886000|142421800|147065847|172156563|1032235|2.37|-67.89|255
2022-03-19 14:17:48|russ2000_1872|PFMT|44|202112|202112|18|201206|201612|30.72|38.15|1.39|1.36|1.12|1.15|4.63|2.02|0.28|0.24|-0.44|-20.65|0|0|-3.03|-9.81|0|0|0.93|1.62|-0.15|-0.53|0|0|36126268|17347000|18943000|168790800|166564785|164259960|772075|2.37|44.51|929
2022-03-19 14:17:50|russ2000_1873|TRXC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:50|russ2000_1875|GAIA|92|202112|202112|89|199912|202203|94.23|31.44|2.61|1.4|2.96|1.41|2.58|1.28|0.13|0.07|0|0|0|0|-1.41|4.38|3.98|5|3.72|1.64|1.1|0.74|0|0|27078957|10269000|9931000|111744800|115810958|113058500|202355|5.66|-57.51|150
2022-03-19 14:17:53|russ2000_1876|PRGX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:17:54|russ2000_1877|ENZ|153|202112|202112|117|199209|202112|208.33|31.9|6.9|1.07|7.52|1.32|4.34|2.4|1.75|0.07|-2.07|-3.37|0|0|-6.11|0.41|3.08|8|4.97|1.44|1.71|0.06|0|0|41425373|33639000|32934000|126710200|0|0|0||0|514
2022-03-19 14:17:58|russ2000_1879|NNVC|66|202112|202112|-160|202212|198200|0|0|0|0|0|0|18.6|0.98|0|0|0|0|0|0|0|0|0|0|3.45|2.24|0.73|-2.61|0|0|12853395|17335900|8944900|8500800|25837280|25816672|76821|2.24|-55.2|17
2022-03-19 14:18:00|russ2000_1880|CIDM|77|202112|202112|1|202112|202203|37.09|28.94|4.4|2.35|2.05|2.65|19.97|3.34|-64.8|0.13|-3.18|-6.28|0|0|-34.27|-6.73|3.4|4|4.12|1.6|1.24|-4.22|0|0|19543333|20201000|2454000|111727400|129754430|128490285|2938889|0.742|-41.57|72
2022-03-19 14:18:03|russ2000_1882|LWAY|114|202109|202109|117|199212|202203|47.73|33.17|3.1|1.01|3.21|1.06|4.48|2.4|0.2|0.15|1.32|0.73|0.53|0.58|9.14|7.11|3.8|7|1.73|1.94|0.85|-1.28|0|0|5426286|10018000|20801000|115253300|117769050|119417130|338082|7.63|17.75|316
2022-03-19 14:18:07|russ2000_1884|MPX|84|202112|202112|81|200112|202203|35.91|14.4|1.71|1.37|1.87|1.39|4.19|4.29|0|0|3.9|3.93|2.08|3.88|18.63|31.75|4.12|5|1.22|0.76|1.24|0.83|0|0|21441929|14102000|14370000|408640300|420822198|412476840|195443|12.38|-26|880
2022-03-19 14:18:09|russ2000_1886|NICK|101|202112|202112|98|199709|202203|12.16|18.76|3.98|3.02|1.79|1.86|1.31|0.71|1.93|0.5|6.64|13.58|1.98|3.34|4.88|2.32|1.94|4|0.54|0.1|0.65|-0.67|0|0|4279148|6530000|6165000|134197000|82524800|82916480|66314|10.88|2.16|261
2022-03-19 14:18:13|russ2000_1887|SAMG|40|202112|202112|35|201306|202203|15.68|12.96|1.24|1.17|1.4|1.45|2.27|2.42|0.17|0.11|4.09|4.67|4.06|3.4|29.48|12.34|5.33|4|0.94|0.31|0.72|-0.08|0|0|35056205|85744000|31634000|154160300|194421270|191706610|535949|19.7|37.76|148
2022-03-19 14:18:15|russ2000_1892|NYNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:15|russ2000_1893|ONE|18|202012|202012|9|201712|202003|59.27|72.26|2.28|0.3|2|0.05|8.72|1.27|2.89|14.85|0|0|0|0|214.43|-36.91|0|0|0.86|2.61|0.36|2.34|0|0|234987787|145538100|301742400|150305800|0|0|0||0|12667
2022-03-19 14:18:16|russ2000_1896|SHOS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:16|russ2000_1898|GFN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:16|russ2000_1903|STRL|88|202109|202109|77|200209|202112|17.19|13.44|0.53|0.78|0.4|0.53|1.74|2.4|0.4|1.27|0|0|0|0|-1.41|9.38|2.2|3|3.17|2.47|0.95|-0.26|0|0|43218159|81840000|228836000|1238779300|862341320|856104700|5820436|28.9|36.45|2900
2022-03-19 14:18:20|russ2000_1904|CCS|36|202112|202112|31|201406|202203|11|4.42|1.03|0.76|0.57|0.52|1.12|1.23|0.95|0.75|0|0|0|0|6.52|18.53|4|4|5.27|5.01|1.41|1.86|0|0|138645667|316310000|41878000|3185578600|2170825870|2219584560|27990542|64.3|6.33|1600
2022-03-19 14:18:21|russ2000_1906|AINC|34|202112|202112|-160|202212|198200|0|0|2.22|1.43|1.97|0.13|4.97|0.38|0.18|0.25|-1.07|1.39|0|0|-44.55|-3.17|4.66|5|1.52|0.26|1.29|-0.44|0|0|57690387|37571000|110541000|554823100|54293080|50018600|108572|17.96|67.38|99
2022-03-19 14:18:23|russ2000_1911|ICD|36|202112|202112|-160|202212|198200|0|0|2.38|2.07|1.23|0.34|0.56|0.23|0.32|0.72|-26.09|-45.66|0|0|-10.47|-18.49|1.1|1|1.9|4.49|4.14|1.17|0|0|7566455|4140000|362346000|181971600|45676644|39454640|2078073|4.04|3.59|500
2022-03-19 14:18:24|russ2000_1912|AMBR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:25|russ2000_1913|OFLX|71|202109|202109|66|200506|202112|34.11|49.62|4.63|9.76|4.86|10.02|11.1|21.58|0.25|0.02|3.38|0.93|1.02|0.91|30.52|49.27|6.25|9|1.16|2.51|0.49|0.02|0|0|16140853|32913000|11943000|1269440700|1302164700|1301997000|1907011|129|-13.14|170
2022-03-19 14:18:27|russ2000_1914|KIN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:27|russ2000_1918|PRKR|114|202109|202109|-160|202212|198200|0|0|104.95|268.78|91.85|146.81|7.16|16.57|-0.04|-0.09|-14.4|-7.79|0|0|-164.2|-6282.01|1.06|1|12|11.73|1.51|-2.57|0|0|10611282|760000|29000|38254700|35054467|34644092|118338|0.469|-68.1|9
2022-03-19 14:18:30|russ2000_1919|TRUP|36|202112|202112|1|202006|202009|1213.7|1573.6|3.54|4.93|3.48|5.19|11.1|11.03|-0.13|0.21|-5.67|0.2|0|0|-2496.88|-10.61|5.52|3|16.35|7.21|1.46|1.53|0|0|91563455|213412000|77950000|3449482300|3660172336|3654864095|45456291|90.43|13.42|1131
2022-03-19 14:18:32|russ2000_1923|AMRS|52|202112|202112|-160|202212|198200|0|0|7.56|4.18|4.36|4.25|30.3|5.84|1.77|1.66|-10.39|-10.73|0|0|-699.57|-92.11|3.34|5|7.87|13.24|0.65|0.72|0|0|72297265|483462000|112605000|1429602500|1454918529|1459685991|25106607|4.71|-76.08|980
2022-03-19 14:18:34|russ2000_1925|DRNA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:34|russ2000_1927|PTIE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:34|russ2000_1928|MDLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:34|russ2000_1929|CARA|37|202112|202112|4|202012|202112|50.37|20.92|35.54|4.27|40.37|5.45|5.85|2.88|0.02|0.02|-18.15|-20.95|0|0|-50.49|-39.57|0|0|9.88|3.49|1.93|-0.39|0|0|102801286|167035000|3604000|489040500|655674608|647085252|7195603|12.26|-35.88|84
2022-03-19 14:18:36|russ2000_1930|ATNM|61|202109|202109|1|201106|201109|544.37|544.37|0|0|0|0|14.1|1.4|0|0|0|0|0|0|0|0|0|0|3.22|3.89|1.08|-3.69|0|0|14599931|82032000|776000|30104800|112136772|109636055|470417|5.09|-43.19|32
2022-03-19 14:18:38|russ2000_1931|GNCA|37|202112|202112|-160|202212|198200|0|0|187.13|58.67|208.54|150.91|8.66|2.48|1.11|2.41|-44.8|-9.34|0|0|-110.01|-170.18|0|0|4.42|2.79|1.25|-0.85|0|0|51766088|37148000|13261000|38850100|66952782|82370340|171282|1.17|-59.23|72
2022-03-19 14:18:39|russ2000_1932|FSAM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:39|russ2000_1934|FIVN|36|202112|202112|-160|202212|198200|0|0|10.16|12.29|9.92|11.51|28.19|34.06|1.25|3.64|-9.71|-1.02|0|0|-19.22|-5.63|6.87|4|4.17|5.71|0.36|0.47|0|0|233221485|469858000|126488000|7488916400|7121382240|7092891720|147709326|103.98|-35.84|2138
2022-03-19 14:18:40|russ2000_1935|AKBA|36|202112|202112|-160|202212|198200|0|0|2.05|1.88|2.59|1.94|3.84|5.93|0.42|1.28|-20.56|-23.1|0|0|-78.51|-105.98|3.54|2|7.06|6.41|1.34|-0.74|0|0|213441855|149800000|40606000|400820800|442502500|436616250|11249402|2.5|-24.92|426
2022-03-19 14:18:42|russ2000_1937|RYI|52|202112|202112|31|201406|202203|15.95|4.77|0.37|0.35|0.15|0.25|22.66|2.57|2.29|1.19|0|0|0|0|1.77|29.55|5.14|5|2.01|0.85|1.12|2.61|0|0|64450000|51200000|599400000|1976923300|1381423316|1409336600|11204384|35.98|104.32|4000
2022-03-19 14:18:44|russ2000_1939|MIND|107|202109|202109|76|199512|201412|26.78|40.07|1.91|1.92|1.89|0.76|1.45|9.21|0.12|0.03|-2.63|-8.6|0|0|-5.41|-44.51|2.22|5|1.73|0.59|1.57|0.96|0|0|8907290|622000|5770000|47298200|0|0|0||0|204
2022-03-19 14:18:48|russ2000_1940|GALT|82|202109|202109|-160|202212|198200|0|0|0|0|0|0|234.52|15.69|0.4|0.4|0|0|0|0|0|0|0|0|4.09|3.2|1.05|3|0|0|12455139|36600000|1000|94730400|109781405|109686500|123522|1.85|-19.91|6
2022-03-19 14:18:50|russ2000_1941|SFBS|48|202112|202112|32|201403|202203|18.21|24.03|2.78|0.1|7.77|12.32|2.92|4.33|0.09|0.06|-2.56|-0.15|0.98|0.9|15.48|18.27|0|0|4.16|4.12|1.36|0.4|5303300756|12452836000|1108458333|5006294000|60300000|41182600|4978047780|4995599940|16695470|91.8|49.39|502
2022-03-19 14:18:51|russ2000_1942|SALM|92|202112|202112|86|200009|202203|37.33|2.31|2.65|1.02|1.29|0.37|1.27|0.53|2.04|0.96|13.17|16.46|7.1|16.36|0.08|11.55|1.75|2|0.9|1.56|1.29|-2.55|0|0|7134848|1785000|123004000|263580900|94784910|96094707|636495|3.49|12.58|1336
2022-03-19 14:18:54|russ2000_1944|AJX|28|202112|202112|25|201512|202203|8.65|7.82|23.85|30.95|7.89|10.07|0.87|0.67|1.73|1.36|-6.45|8.99|8.72|8.11|3.62|3.36|0|0|1.35|1.85|1|1.4|0|0|61389069|84426000|0|969261200|256957230|335109000|927923|11.1|-11.62|1
2022-03-19 14:18:56|russ2000_1947|ARDX|36|202112|202112|1|201506|201509|683.34|697.59|21.3|5.58|30.87|11.14|3.33|1.7|0.46|0.39|-22.37|-68.06|0|0|-48.49|-102|2.46|1|3.36|6.16|1.79|0.03|0|0|149848212|116689000|15114000|56292800|140597100|124612668|3285747|1.08|-83.93|86
2022-03-19 14:18:57|russ2000_1948|EYES|35|202109|202109|-160|202212|198200|0|0|33.97|-4.52|33.49|12.23|12.88|0.82|-1.61|-1.29|-24.26|-37.16|0|0|-240.15|-225.85|1.91|2|5.84|4.54|2.87|7.29|0|0|17759744|72028000|387000|-15278800|56748960|56748960|985098|1.44|-89.81|12
2022-03-19 14:18:58|russ2000_1949|NES|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:18:59|russ2000_1950|VCYT|38|202112|202112|-160|202212|198200|0|0|8.99|8.39|8.6|8.75|6|1.84|0.31|0|-10.37|-20.27|0|0|-47.14|-8.26|5.79|2|3.96|4.86|0.87|0.25|0|0|101142333|173197000|31141000|1842695700|2012072499|2011402026|24517756|28.29|-43.24|761
2022-03-19 14:19:00|russ2000_1951|ATEN|36|202112|202112|7|202006|202203|43.27|11.86|2.2|3.53|2.64|4.47|5.53|5.12|-2.3|-2.3|0|0|0|0|-16.33|61.01|7.58|5|1.95|1.66|1.24|2.14|0|0|124196424|185042000|33558000|883715700|1083147770|1129538610|13926886|13.99|40.32|590
2022-03-19 14:19:02|russ2000_1952|PATI|35|202112|202112|29|201412|202203|37.27|4.18|0.43|0.24|0.52|0.35|1.38|0.95|0.11|0.01|0|0|0|0|7.01|21.15|6.57|5|0.67|0.11|0.28|2.06|0|0|11659920|8700000|24073000|19838100|28381813|30607270|73785|8.27|-24.13|508
2022-03-19 14:19:04|russ2000_1953|OHRP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:05|russ2000_1956|NL|140|202112|202112|133|198812|202203|38.32|6.48|2.45|1.48|2.31|2.36|6.97|0.92|2.76|0|8.95|3.61|5.13|3.68|9.68|14.27|1.21|1|0.68|0.31|1.5|2.08|0|0|120057383|147002000|29182000|207857400|331765200|331860400|158627|6.8|-3|2818
2022-03-19 14:19:09|russ2000_1959|EOX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:09|russ2000_1960|MBII|39|202109|202109|-160|202212|198200|0|0|9.88|5.28|7.73|4.72|8.71|6.65|-0.34|0.95|-21.3|-21.82|0|0|-91.05|-25.85|3.29|6|3.1|0.74|-0.64|-0.47|0|0|17177629|15045000|15920000|217663600|203259050|203031350|1594271|1.15|-51.06|145
2022-03-19 14:19:11|russ2000_1961|ADMS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:11|russ2000_1963|MPO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:12|russ2000_1965|TIPT|59|202112|202112|55|200806|202203|33.36|12.73|9.18|0.14|3.89|0.39|1.04|1.23|1.25|1.12|0.81|4.21|3.57|1.16|1.56|4.56|1.53|1|0.88|1.04|0.41|4.94|0|0|231861269|753166000|38748000|166944000|472802000|467566000|944685|13.75|64.28|1472
2022-03-19 14:19:14|russ2000_1966|AKAO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:14|russ2000_1968|HIVE|47|202112|202112|6|202009|202203|14.14|5.21|7.5|3.05|7.39|3.18|4.91|1.93|0.1|0.08|-14.23|-10.27|0|0|-26.57|62.58|4|6|1.25|2.22|3.33|2.68|0|0|9229262|90378200|108385700|775581700|780215884|836483221|18888626|2.03|-43.77|19
2022-03-19 14:19:16|russ2000_1970|XXII|65|202112|202112|-160|202212|198200|0|0|14.89|10.82|14.99|11.86|6.53|5.8|-0.12|0.01|-5.16|-7.54|0|0|-138.16|-48.68|1.71|1|7.33|7.69|1.61|2.45|0|0|15654741|48736000|7564000|334765200|382751315|382669300|5257102|2.35|-22.44|76
2022-03-19 14:19:18|russ2000_1971|CRCM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:18|russ2000_1974|SPKE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:18|russ2000_1977|ASPN|40|202112|202112|-160|202212|198200|0|0|2.5|7.77|2.46|7.69|3.09|7.96|-0.08|0.03|-7.92|-4.49|0|0|-27.83|-32.91|3.48|1|1.17|2.06|0.78|-0.8|0|0|24152086|76564000|69309000|945390700|1021456575|1004750100|13271448|30.75|55.7|418
2022-03-19 14:19:20|russ2000_1978|RVLT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:20|russ2000_1979|SIF|152|202112|202112|106|199503|202109|13.49|7.91|0.59|0.54|0.49|0.32|1.04|0.67|0.32|0.45|1.77|2.17|2.72|3.7|2.05|-10.67|2.14|1|0.28|0.11|1.16|-0.02|0|0|4708714|748000|58124000|50694900|30736896|29696000|59603|5.12|-63.79|446
2022-03-19 14:19:25|russ2000_1981|VTNR|88|202112|202112|49|200209|201412|10.14|11.7|0.99|3.4|0.6|2.71|9.86|19.5|0.2|2.37|-5.37|-3.72|0|0|-42.82|-22.76|4.19|2|3.83|19.58|-1.34|-8.97|0|0|4371469|36129900|16778000|623222800|547364736|547084800|35079917|8.64|495.86|282
2022-03-19 14:19:27|russ2000_1989|GLRI|22|201612|201612|-160|202212|198200|0|0|2.13|2.09|0.46|0|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.58|0.61|2.57|6.24|0|0|9165584|520000|6311000|9387300|9335|9335|1|0.0003|-97.82|35
2022-03-19 14:19:29|russ2000_1990|ARCW|78|201906|201906|57|200212|201703|28.18|45.79|0.27|1.26|0.59|0.47|1.2|3.14|0.83|5.32|-1.1|-20.09|0|0|-4.73|-36.41|0|0|0.53|0.08|1.48|-1.09|0|0|5013358|263000|25518000|75891100|28258080|28037280|2746|1.2|48.11|530
2022-03-19 14:19:31|russ2000_1991|QRHC|52|202109|202109|10|201909|202203|100.54|55.92|93.99|0.99|52.17|0.98|95.49|1.77|0.56|0.23|-2.84|-2.22|0|0|-136.34|2.84|3.64|5|0.24|0.33|0.94|1.52|0|0|2335198|9100200|2728600|135059500|126164104|142976009|484387|6.71|83.84|96
2022-03-19 14:19:33|russ2000_1992|PFIE|67|202112|202112|43|200906|202003|27.35|28.05|2.62|1.96|2.97|2.35|4.68|1.38|-1.03|0.17|1.07|5.43|0|0|-22.25|-2.34|5.56|3|1.39|0.06|0.56|-0.07|0|0|7045538|9202000|11250800|51617100|60819072|61435008|440620|1.28|-4.48|98
2022-03-19 14:19:35|russ2000_1993|SPDC|87|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.44|0|6.84|164.79|1.48|-1.31|-7.25|-168.27|0|0|-12.97|-141.12|0|0|4.77|0.18|1.72|2.71|0|0|7245190|5068000|7922000|108447100|0|0|0|0|-99.97|1609
2022-03-19 14:19:39|russ2000_1995|HEAR|50|202112|202112|16|201803|202203|11.64|20.97|60.6|0.79|42.1|1.01|21.14|2.33|0.64|0.01|-4.37|1.49|0|0|-57.87|13.59|5.07|5|12.51|9.09|0.11|-1.42|0|0|9598334|37720000|6955000|291155400|328859154|371408400|10386936|20.34|-26.44|304
2022-03-19 14:19:41|russ2000_1998|TSRX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:41|russ2000_2_0000|AAXN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:42|russ2000_2_0001|ABEO|91|202109|202109|-160|202212|198200|0|0|237.47|89.37|260.84|116.68|3.16|0.35|-0.01|0.02|-27.32|-0.23|0|0|-192.26|-64.32|3.84|7|4.95|0.89|0.99|-1.91|0|0|26050154|66998000|16076000|-39255900|27728334|26672960|437419|0.2722|-87.28|76
2022-03-19 14:19:43|russ2000_2_0002|ABR|72|202112|202112|69|200412|202203|9.14|7.57|20.25|18.97|3.87|4.56|1.06|1.41|3.93|3.43|6.17|-32.53|17.86|8.22|1.97|4.33|0|0|6.16|3.46|1.51|0.94|0|0|94280727|404580000|126460600|11208435800|2614025194|2871724680|37841765|17.27|6.15|579
2022-03-19 14:19:46|russ2000_2_0003|ABTX|30|202112|202112|26|201509|202203|17.7|11.06|0.87|-6.04|3.94|3.8|1.27|1.1|0.57|0.24|3.34|2.86|1.13|1.13|5.1|7.93|0|0|2.42|1.72|1.38|-0.04|3200983679|6047639000|759152036|2531274000|63708000|-1431195900|899921100|898850250|2831416|44.25|6.09|594
2022-03-19 14:19:47|russ2000_2_0004|ABUS|59|202112|202112|4|201212|201312|2.91|4.05|20.54|27.26|23.46|29.59|7.44|2.68|0.03|0.07|-12.92|-23.88|0|0|-45.59|-61.84|0|0|2.56|3.14|0.93|-0.66|0|0|82078619|155317000|8075000|299526600|454843602|408347820|7660724|3.06|-15.24|87
2022-03-19 14:19:50|russ2000_2_0005|AC|32|202112|202112|25|201512|202203|1262.67|15.52|20.33|25.52|40.98|43.81|0.97|0.98|0|0|2.21|1.47|0.57|0.48|1.04|6.41|1|1|0.72|0.1|0.85|-0.01|0|0|338689931|380044000|0|534043700|914087664|914124960|599532|41.44|14.29|25
2022-03-19 14:19:52|russ2000_2_0006|ACBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:52|russ2000_2_0007|ACIA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:19:52|russ2000_2_0008|ACMR|22|202112|202112|15|201806|202203|59.14|36.14|5.66|3.03|6.23|5.21|8.05|1.79|0.12|0.05|-8.03|-5.07|0|0|10.98|9.86|6|3|3.6|6.32|0.54|-1.79|0|0|77319700|592565000|61204000|787823800|1209154080|1356590340|26569971|61.8|-30.98|877
2022-03-19 14:19:55|russ2000_2_0009|ACNB|88|202112|202112|85|200012|202203|12.52|10.55|2.53|-8.72|2.94|3.13|1.3|1.08|1.15|0.13|4.48|5.48|3.98|3.02|5.85|8.84|0|0|0.39|0.39|0.26|0.1|923117716|2426389000|151197989|1147229000|34250000|-819432400|293096584|294217748|432631|33.77|13.63|397
2022-03-19 14:19:58|russ2000_2_0010|ACRS|30|202112|202112|-160|202212|198200|0|0|54.37|124.76|63.83|141.65|4.82|5.24|0.2|0.05|-7.76|-26.52|0|0|-78.85|-54.75|1|1|6.63|3.35|0.55|-5.91|0|0|120363500|191414000|1335000|843520800|1034147676|1034971908|8208794|16.89|-32.28|77
2022-03-19 14:19:59|russ2000_2_0011|ADES|75|202112|202112|73|200312|202203|121.45|1.99|5.42|0.58|5.63|1.2|7.58|0.83|-0.82|0.03|15.23|4.32|12.55|17.54|-502.3|47.24|2.57|3|4.25|0.92|1.83|-0.32|0|0|17278375|68753000|43243000|57876500|122473650|120874000|744885|6.5|15.66|139
2022-03-19 14:20:03|russ2000_2_0012|ADMA|48|202109|202109|-160|202212|198200|0|0|10.93|5.76|9.01|2.95|10.26|3.26|-2.2|0.92|-23.69|-63.17|0|0|-82.15|-38.83|1.58|1|4.29|5.42|1.59|0.93|0|0|26465209|34410600|55084700|394794000|236516598|228746871|3205930|1.71|-17.39|407
2022-03-19 14:20:05|russ2000_2_0013|ADRO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:20:05|russ2000_2_0014|ADSW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:20:06|russ2000_2_0015|ADVM|35|202109|202109|-160|202212|198200|0|0|189.85|78.22|298.44|199.24|2.09|0.41|0|0|-24.23|-21.24|0|0|-32.31|-32.37|0|0|6.53|6.34|2.25|-0.92|0|0|231687313|332705000|137332000|-191366000|141325920|141301440|1079929|1.44|-86.01|167
2022-03-19 14:20:07|russ2000_2_0016|AFI|30|202112|202112|3|201612|201709|502.84|787.5|0.42|0.21|0.38|0.05|0.56|0.18|0.18|0.55|33.69|100.22|0|0|-11.09|-17.85|3.64|3|2.26|0.65|2.66|1|0|0|41843478|9700000|249000000|135865200|35065156|35961282|486480|1.61|-70.02|1568
2022-03-19 14:20:09|russ2000_2_0017|AGE|15|202109|202109|-160|202212|198200|0|0|48.96|23.85|46.78|17.83|18.8|15.79|-1.05|-1.15|-2.43|-5.55|0|0|-408.35|-737.33|5.2|8|2.27|1.07|0.57|0.23|0|0|2709667|731000|442000|42502900|31868760|31867920|53380|0.84|-55.32|11
2022-03-19 14:20:10|russ2000_2_0018|AGFS|30|202112|202112|15|201412|201809|32.18|207.67|3.47|2.73|1.18|0.59|0.75|0.43|0.99|0.68|1.12|3.46|0|0|-5.04|-0.82|3.44|2|2.51|0.69|0.13|0.31|0|0|41235065|61930000|18244000|452392100|99593060|98174900|123900|1.9|-17.75|300
2022-03-19 14:20:11|russ2000_2_0019|AGLE|32|202112|202112|-160|202212|198200|0|0|10.29|20.98|17.14|25.35|2.65|1.6|0|0|-31.94|-6.28|0|0|-61.58|-57.86|0|0|1.8|1.67|1.48|-0.28|0|0|76299483|93128000|8355000|41136900|134245872|179385904|978806|2.72|-63.64|101
2022-03-19 14:20:12|russ2000_2_0020|AGS|27|202112|202112|-160|202212|198200|0|0|4.15|3.06|1.78|1.08|4.83|6.79|8.4|14.58|-7.51|3|0|0|-7.11|-3.45|4.86|5|2.41|1.51|3.32|2.32|0|0|44827208|94977000|87419000|793615800|282434756|282129920|2590574|7.64|-12.59|780
2022-03-19 14:20:13|russ2000_2_0021|AIMT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:20:14|russ2000_2_0022|AJRD|150|202109|202109|145|198509|202112|29.6|22.57|0.9|1.31|0.67|1.47|10.01|5.93|1.38|0.78|1.11|11.82|3.32|0.63|4.42|16.99|1.62|2|7.97|6.39|1.12|0.63|0|0|170652206|711000000|473700000|2869870700|3162970734|3231921000|60385554|39.27|-16.54|5000
2022-03-19 14:20:18|russ2000_2_0023|AKCA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:20:19|russ2000_2_0024|ALBO|68|202112|202112|-160|202212|198200|0|0|36.74|8.79|54.84|14.62|3.91|3.39|0.06|0.06|-18.48|-0.02|0|0|-51.47|-20.04|0|0|4.55|6.06|1.81|-0.23|0|0|80451790|248107000|668000|356500900|592598586|592420468|10539139|30.71|-11.35|130
2022-03-19 14:20:21|russ2000_2_0025|ALDX|36|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.8|1.31|0|0|0|0|0|0|0|0|0|0|2.49|4.4|0.84|-1.62|0|0|53999429|241368700|445600|61608100|287324730|287194545|4811879|4.95|-57.36|11
2022-03-19 14:20:22|russ2000_2_0026|ALEC|17|202112|202112|-160|202212|198200|0|0|39.36|2.61|49.47|6.11|5.37|4.24|0|0|-14.01|0.04|0|0|-70.6|-13.8|0|0|7.51|8.71|1.25|0.98|0|0|422414133|735251000|57899000|539647500|1274065548|1266844110|10708879|15.54|-13.38|208
2022-03-19 14:20:23|russ2000_2_0027|ALLK|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|9.76|0.76|0|0|0|0|0|0|0|0|0|0|9.38|5.34|0.23|-2.61|0|0|355796353|424238000|74807000|-85700700|338110180|336711240|9918932|6.19|-94.5|192
2022-03-19 14:20:24|russ2000_2_0028|ALLO|16|202112|202112|-160|202212|198200|0|0|33.86|24.32|43.54|34.44|4.36|1.52|0|0|0|0|0|0|-25.83|-25.83|0|0|7.83|5.32|0.37|-3.6|0|0|552496867|457302000|181020000|935957500|1392001456|1358695456|17278917|9.76|-73.3|310
2022-03-19 14:20:25|russ2000_2_0029|ALNA|21|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.81|1.59|0|0|0|0|0|0|0|0|0|0|1.7|3.57|1.82|-0.95|0|0|47245895|40421000|1788000|10775700|38772071|37087382|369782|0.4838|-69.57|47
2022-03-19 14:20:26|russ2000_2_0030|ALRM|32|202112|202112|27|201506|202203|136.71|67.02|5.22|4.18|5.46|4.69|7.71|5.55|0.26|0.69|-2.21|-1.47|0|0|10.08|5.63|7.44|5|7.08|5.02|0.78|1.51|0|0|201400448|710621000|72192000|3133698300|3402065555|3522750056|18337853|67.69|-19.47|1500
2022-03-19 14:20:27|russ2000_2_0031|AMAL|19|202112|202112|15|201806|202203|13.86|10.29|-5.91|-9|2.56|2.68|1.02|0.95|0.4|0.15|8.15|-0.74|2.07|1.85|8.1|9.36|0|0|0.58|0.26|0.74|0.48|4941121688|6356255000|1725756625|2443895000|44850000|-1822262100|537668928|540794880|791187|17.28|-1.37|375
2022-03-19 14:20:28|russ2000_2_0032|AMEH|71|202109|202109|13|201809|202112|49.54|29.85|2.49|2.78|2.43|2.86|3.94|4.79|-2.77|0.4|-2.6|-0.73|0|0|-259.18|10.45|5.33|3|2.42|10.82|-3169.93|-0.14|0|0|59431853|286514000|68627000|2135862500|2177229510|2204479570|20813790|48.35|78.68|1133
2022-03-19 14:20:30|russ2000_2_0033|AMN|84|202112|202112|80|200203|202203|47.8|15.56|1.03|1.41|0.89|1.28|3.24|4.26|0.77|0.72|2.86|0.54|0|0|5.92|17.85|4.87|5|6.82|2.22|1.02|-0.87|0|0|26290222|180928000|154885000|5611435200|5016022190|5106338820|76468968|106.13|39.39|3800
2022-03-19 14:20:33|russ2000_2_0034|AMOT|145|202112|202112|147|198506|202203|20.69|18.74|0.67|1.53|0.59|1.12|1.71|2.56|0.53|0.85|0.01|-0.97|1.48|0.31|4.85|8.45|3.33|4|0.33|0.52|0.58|1.16|0|0|6857353|22463000|73966000|617526000|481029042|455263740|923010|31.11|-11.62|1950
2022-03-19 14:20:37|russ2000_2_0035|AMR|21|202112|202112|18|201709|202203|10.84|8.03|0.58|1.15|0.34|1|7.45|4.09|2.94|0.82|0|0|0|0|1.95|35.89|2.78|4|3.62|3.64|-0.28|-0.08|0|0|165013818|81211000|806520000|2603161100|2219776000|2308542912|64844233|120.64|794.96|3500
2022-03-19 14:20:39|russ2000_2_0036|AMRX|19|202112|202112|6|202009|202203|48.3|59.86|2.28|1.5|0.74|0.3|2.73|1.74|7.35|7.63|0|0|0|0|-3.29|0.34|3.64|3|4.46|1.76|1.19|1.31|0|0|223245750|247790000|639003000|3133635800|626040470|638216610|2721421|4.19|-39.36|7200
2022-03-19 14:20:40|russ2000_2_0037|ANAB|30|202112|202112|1|202109|202112|100.69|113.9|14.29|3.37|13.9|11.94|4.33|2.14|0.16|0|-26.1|-23.68|0|0|-15.05|-15.17|0|0|10.3|7.77|0.23|0.03|0|0|255502750|548097000|21841000|213170700|761267724|757432830|4715822|27.51|28.19|102
2022-03-19 14:20:41|russ2000_2_0038|AOBC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:20:41|russ2000_2_0039|APLS|26|202112|202112|-160|202212|198200|0|0|0|0|0|0|20.54|26.03|1.25|0.95|-2.12|-7.53|0|0|-153.57|-211.29|0|0|6.61|6.85|1.76|2.95|0|0|335260563|700550000|26078000|4659442400|5159994840|4875444860|54430903|52.91|20.25|476
2022-03-19 14:20:42|russ2000_2_0040|APPF|32|202112|202112|19|201706|202203|555.11|4319.44|11.95|10.52|12.26|11.04|20.52|13.12|0.55|0.67|-3.72|0.47|0|0|8.15|0.36|7.59|5|2.13|2.46|0.99|0.74|0|0|63433207|122447000|72189000|3779284600|3900051750|4000170810|14681885|111.99|-17.24|1600
2022-03-19 14:20:44|russ2000_2_0041|APTS|45|202112|202112|2|201406|201412|50.49|65.97|8.73|8.2|2.24|2.84|0.62|1.36|1.49|2.29|-54.13|10.45|7.08|2.81|-0.79|0.54|1.98|1|2.29|1.09|0.85|1.74|0|0|23777358|30205000|76570400|3699796700|1320137000|1319837960|61417384|24.92|146.25|366
2022-03-19 14:20:46|russ2000_2_0042|APTX|19|202109|202109|-160|202212|198200|0|0|31.78|48.63|49.22|60.83|2.23|1.87|0|0|-30.63|-32.78|0|0|-45.37|-38.46|0|0|1.93|2.03|1.18|0.13|0|0|126711688|125290000|243000|97989500|209242440|209242440|457591|3.09|-0.64|34
2022-03-19 14:20:46|russ2000_2_0043|AQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:20:47|russ2000_2_0044|AQST|20|202112|202112|-160|202212|198200|0|0|3.37|2.73|2.73|2.05|16.27|17.12|-1.8|-0.65|-17.05|-17.51|0|0|-266.6|-1239.02|8.07|8|3.42|3.33|3.3|0.01|0|0|31303471|28024000|7780000|138518600|112966638|110742580|933984|2.74|-46.48|157
2022-03-19 14:20:48|russ2000_2_0045|AQUA|22|202112|202112|18|201709|202203|448.43|108.55|2.5|4.04|1.97|3.71|6.7|9.17|2.3|1.22|-2.61|0.22|0|0|2.64|3.76|5.22|4|2.31|1.73|1.75|0.93|0|0|115640600|152525000|416547000|6088818500|5503077720|5696333730|37546110|45.59|75.68|4000
2022-03-19 14:20:49|russ2000_2_0046|ARA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:20:49|russ2000_2_0047|ARCH|140|202112|202112|19|201706|202203|23.67|8.29|0.88|1.15|0.7|1.17|2.29|3.38|1.04|0.82|29.86|15.34|2.74|0.33|1.14|36.02|1.64|4|8.16|28.47|0.59|-1.28|0|0|208339191|339657000|1120043000|2530134900|2309103930|2852140130|131658992|150.01|216.01|3300
2022-03-19 14:20:51|russ2000_2_0048|ARGO|143|202112|202112|94|199806|202112|22.59|21.35|0.28|-1.48|1.08|0.67|0.86|0.82|0.24|0.26|2.8|3.71|2.06|3.04|5.74|0.29|0|0|2.94|0.62|0.95|1.03|63546313|51300000|1913443345|5025200000|81400000|-3145535100|1424164898|1423601582|15354257|40.82|-24.14|1290
2022-03-19 14:20:55|russ2000_2_0049|ARL|85|202109|202109|83|200106|202203|9.9|19.88|11.55|11.72|1.69|4.03|1.02|0.86|8.93|1.5|18.3|8.86|0|0|1.35|1.39|1.25|1|0.17|0.25|0.39|-1.52|0|0|20251229|63873000|943795000|617125200|211914240|211914240|11966|13.12|39.43|895
2022-03-19 14:20:58|russ2000_2_0050|ARLO|20|202112|202112|-160|202212|198200|0|0|1|1.45|1.38|1.81|4.33|7.16|0|0|-45.73|-19.57|0|0|-44.64|-45.94|4.07|4|5.95|3.03|1.48|-0.17|0|0|154556588|175749000|24409000|630656200|803149932|800542290|11482391|9.51|20.99|353
2022-03-19 14:21:01|russ2000_2_0051|AROC|86|202112|202112|83|200106|202203|73.35|45.51|3.6|3.66|1.17|1.67|0.89|1.49|1.24|1.72|8.21|11.15|6.13|6.78|-1.09|1.13|1.65|2|5.76|1.93|1.49|-0.51|0|0|36445919|1569000|2244017000|2858034200|1318800680|1301231280|10175032|8.56|-12.56|1100
2022-03-19 14:21:05|russ2000_2_0052|ARQL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:21:05|russ2000_2_0053|ARVN|18|202112|202112|-160|202212|198200|0|0|65.27|45.94|74.75|73.6|6.97|4.67|0.09|0|-10.46|-6.07|0|0|-52.01|-27.71|0|0|5.48|4.39|1.97|1.05|0|0|435229363|1502600000|16500000|2145353800|3643750000|3622726250|35279035|68.75|3.1|280
2022-03-19 14:21:07|russ2000_2_0054|ASIX|28|202112|202112|22|201609|202203|14.09|11.14|0.78|0.97|0.62|0.93|2.26|2.51|0.69|0.22|0|0|0|0|12.11|19.44|3.43|3|2.14|1.68|1.5|0.78|0|0|21461091|15100000|904171000|1631082400|1511118000|1579757340|21056935|53.7|91.04|1375
2022-03-19 14:21:08|russ2000_2_0055|ASMB|52|202112|202112|-160|202212|198200|0|0|30.98|-0.46|35.94|2.04|3.5|0.51|0|0|-19.29|-33.97|0|0|-46.93|-44.87|0|0|3.94|2.39|0.11|0.76|0|0|91187718|146627000|7181000|-60491500|86135516|80453698|764085|1.79|-63.02|102
2022-03-19 14:21:09|russ2000_2_0056|ASRT|100|202112|202112|46|200709|201903|19.83|12.07|32.84|1.45|29.85|1.07|6.48|1.21|0.91|0.72|-3.28|-42.64|0|0|-102.3|-0.75|4.74|4|6.86|1.15|1.22|-1.21|0|0|74506510|36810000|2262000|160438800|123755814|122920980|1710554|2.73|-25.98|19
2022-03-19 14:21:13|russ2000_2_0057|ASUR|126|202109|202109|119|199203|202112|82.18|38.59|1.6|2.01|1.6|1.68|3.28|0.83|1.77|0.22|-6.53|-1.88|0|0|-19.79|1.79|3.24|3|2.85|1.73|1.66|0.68|0|0|12796983|13427000|14693000|153030300|131430256|133213920|188494|6.56|-16.01|517
2022-03-19 14:21:18|russ2000_2_0058|ATGE|133|202112|202112|117|199206|202109|37.86|25.89|2.17|2.18|2.19|1.15|7.66|1.13|-0.97|1.25|3.3|-14.19|0.81|1.03|13.25|-0.27|3.23|3|5.09|4.98|0.94|-0.54|0|0|181440288|275420000|457022000|2791268600|1456562250|1469432250|16234087|29.25|-28.45|4426
2022-03-19 14:21:22|russ2000_2_0059|ATHX|64|202112|202112|-160|202212|198200|0|0|54.32|73.38|64.36|71.21|7.01|11.07|0.02|0.01|-16.53|-29.32|0|0|-117.39|-296.16|2.5|3|4.19|4.6|0.01|0|0|0|32141667|37407000|12652000|143845900|181252891|176082901|927649|0.7429|-58.96|104
2022-03-19 14:21:24|russ2000_2_0060|ATKR|29|202112|202112|23|201606|202203|16.94|7.47|1.25|1.6|1|1.59|6.26|5.26|3.72|0.81|6.06|4.59|0|0|15.52|48.32|6.17|6|1.47|2.04|2.37|1.16|0|0|175626577|498959000|317742000|5214769800|5014276470|5144674500|56628530|110.46|53.08|4000
2022-03-19 14:21:25|russ2000_2_0061|ATNX|24|202112|202112|-160|202212|198200|0|0|13.74|1.61|12.77|0.82|6.76|2.05|0.54|2.94|-13.27|-4.41|0|0|-81.03|-71.57|3.33|3|7.18|3.34|0.15|-1.61|0|0|109067667|45409000|34222000|193126900|104877910|103949190|817416|0.95|-80.41|666
2022-03-19 14:21:26|russ2000_2_0062|AUBN|104|202112|202112|101|199612|202203|14.89|14.43|1.16|-13.63|3.87|4.11|1.55|1.11|1.24|0.04|3.22|4.64|2.89|3.19|6.23|7.64|0|0|0.23|0.09|0.26|-0.29|543286595|994243000|133663408|500730000|41724000|-385548300|115181750|115414275|84944|32.75|-20.61|152
2022-03-19 14:21:30|russ2000_2_0063|AVEO|53|202112|202112|37|201103|202006|71.86|255|17.37|3.45|19.92|4.37|9.39|4.25|0.52|0.83|-20.37|-37.09|0|0|-54.03|-64.27|4.25|4|5.71|3.91|0.95|-0.98|0|0|88428520|87326000|454000|145760800|195126802|194709660|1951887|5.66|-44.4|115
2022-03-19 14:21:31|russ2000_2_0064|AVID|120|202112|202112|116|199303|202203|119.74|35.57|1.31|3.76|1.34|3.61|2.67|0.82|-0.35|-1.37|-0.7|3.55|0|0|-3.01|77.08|4.35|6|7.81|2.97|1.1|-1.48|0|0|81082077|56818000|40171000|1543352800|1438977540|1468138650|10375754|32.01|58.15|1405
2022-03-19 14:21:34|russ2000_2_0065|AVLR|20|202112|202112|-160|202212|198200|0|0|17.32|10.83|16.79|11.46|16.81|7.92|0.08|0.94|-4.87|-1.71|0|0|-56.34|-8.64|6.93|3|3.59|4.53|0.73|1.05|0|0|527857059|1514064000|90849000|7572950400|8088640560|8078981040|111221528|92.88|-30.07|4465
2022-03-19 14:21:35|russ2000_2_0066|AVNS|36|202112|202112|30|201409|202203|185.57|325|3.93|2.08|3.49|2.13|1.46|1.22|0.29|0.1|-0.35|2.11|0|0|-1.88|0.36|3.81|3|6.57|2.29|1.29|0.7|0|0|169766667|118500000|206700000|1549331800|1566701500|1628250000|11822937|32.5|-30.11|4555
2022-03-19 14:21:37|russ2000_2_0067|AVRO|19|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.51|0.36|0|0|0|0|0|0|0|0|0|0|5.37|3.72|1.28|1.92|0|0|169884438|201369000|4219000|-131525000|69811200|69796800|1093717|1.6|-87.49|121
2022-03-19 14:21:38|russ2000_2_0068|AVYA|26|202112|202112|15|201712|202109|87.46|330.83|1.33|1.26|0.79|0.38|3.14|2.95|2.8|5.53|4.24|4|0|0|19.49|-2.28|5.05|4|12.09|9.4|1.31|-0.69|0|0|569240000|354000000|422000000|3717048300|1121048280|1118040000|21274022|13.2|-56.36|8063
2022-03-19 14:21:39|russ2000_2_0069|AX|69|202112|202112|66|200509|202203|14.75|13.13|9.82|3.63|4.33|4.58|1.71|1.94|1.98|0.27|-6.89|1.67|0|0|5.93|11.97|0|0|10.33|1.78|0.92|-0.61|4036374609|12269172000|429580841|998313000|28540000|2372106300|2952320532|3014712720|15958574|49.62|-5.21|1165
2022-03-19 14:21:42|russ2000_2_0070|AXGN|133|202112|202112|78|199106|201012|42.85|1.44|9.33|2.73|9.13|2.99|14.92|3.44|0.56|0.4|-4.99|-0.67|0|0|-23.69|-17.06|3.7|5|1.46|2.03|0.41|0.8|0|0|16341041|84086000|78116000|347340600|386067250|384775025|3156367|9.25|-55.97|451
2022-03-19 14:21:47|russ2000_2_0071|AXNX|18|202112|202112|-160|202212|198200|0|0|115.28|13.64|116.19|13.63|6.06|5.55|0.08|0|-7.42|-7.6|0|0|-43.46|-18.27|3.14|3|9.97|10|0.24|2.7|0|0|161112969|220878000|6915000|2458488400|2643601212|2566615860|25710426|57.06|2.92|517
2022-03-19 14:21:48|russ2000_2_0072|AXTI|96|202112|202112|93|199812|202203|66.61|21.32|2.11|2.59|2.39|2.25|1.81|1.5|0.15|0.07|-1.94|-0.28|0|0|-1.08|5.85|2.16|2|2.55|2.42|2.13|-0.15|0|0|37045800|42182000|144739000|355631600|311463625|309937500|1177516|7.25|-42.87|1008
2022-03-19 14:21:52|russ2000_2_0073|AYX|24|202112|202112|7|201809|202006|861.19|3209.8|14.49|8.17|14.89|7.93|14.58|10.62|1.37|1.9|-5.18|-3.5|0|0|-4.64|-15.21|6.74|4|7.28|4.27|0.56|-0.37|0|0|474491238|659249000|173951000|4382188300|4271525500|4265390250|70101896|63.25|-22.85|2000
2022-03-19 14:21:53|russ2000_2_0074|BATRA|24|202112|202112|3|201812|201909|176.87|127.14|5.14|3.55|4.4|3.03|3.43|4.93|1.55|2.35|0|0|0|0|-5.54|-1.14|0|0|0.85|0.79|1.02|0.29|0|0|146541667|142000000|777000000|2013579400|1458579411|1795950000|1687896|27.63|-12.54|86
2022-03-19 14:21:54|russ2000_2_0075|BATRK|24|202112|202112|3|201812|201909|176.78|126.64|5.31|3.43|4.53|2.89|3.4|4.7|1.55|2.35|-3.12|0.18|0|0|-5.54|-1.14|0|0|1.46|0.53|1.02|0.37|0|0|146541667|142000000|777000000|1946008600|1391008595|1712750000|2322790|26.35|-14.11|86
2022-03-19 14:21:55|russ2000_2_0076|BBGI|92|202112|202112|69|200303|202006|16.94|21.91|2.89|1.22|1.58|0.21|2.22|0.19|1.11|1.12|3.24|-11.78|5.19|12.99|2.86|-0.26|1.91|2|0.51|0.27|1.36|-1.22|0|0|12871280|51378600|84318300|293524100|51085704|50919534|71192|1.74|-35.32|1160
2022-03-19 14:21:58|russ2000_2_0077|BCBP|75|202109|202109|73|200312|202203|20.14|10.42|3.97|-0.61|2.85|2.97|1.39|1.17|1.44|0.59|0.76|14.57|4.52|3.44|4.01|6.74|0|0|0.74|0.3|0.5|0.35|1044466773|2541405000|136147760|526276000|26243000|-63549500|306983314|310340440|909259|18.02|25.05|297
2022-03-19 14:22:01|russ2000_2_0078|BCML|24|202112|202112|25|201512|202203|18|11.58|2.29|2.08|3.58|2.87|1.13|1.15|0.16|0.27|-2.97|10.44|0|0|5.89|6.27|0|0|1.04|0.19|0.33|-0.02|1426195805|1985239000|144032737|199198000|26497000|173931600|236143644|236216607|1752200|22.11|21.02|315
2022-03-19 14:22:03|russ2000_2_0079|BFST|24|202112|202112|16|201803|202203|16.74|9.99|-0.45|-1.87|3.35|2.74|1.23|1.31|0.42|0.39|0.86|2.77|1.92|1.91|5.55|9.52|0|0|1.07|0.44|0.71|0.9|2141035810|4077283000|511990714|1089436000|58155000|-354634400|566332551|514980717|960501|25.17|6.07|666
2022-03-19 14:22:04|russ2000_2_0080|BGSF|36|202112|202112|32|201403|202203|34.87|9.82|0.72|0.74|0.56|0.58|3.61|1.8|1.13|0.52|4.62|2.74|5.74|3.7|10.82|13.05|7.6|8|1.45|1.11|1.17|0.01|0|0|88450|112100|8245100|177576100|138238152|138589542|235296|13.26|-11.3|400
2022-03-19 14:22:07|russ2000_2_0081|BH|142|202106|202106|121|199109|202112|32.51|32.74|0.91|0.91|0.78|0.95|3.3|0.78|0.52|0.27|0.64|6.4|1.48|0.94|8.4|16.24|2.52|4|3.02|0.77|1.05|0.33|0|0|55798334|124306000|381009000|351818300|476124320|476124320|774596|153.44|1.99|3862
2022-03-19 14:22:11|russ2000_2_0082|BHB|104|202112|202112|101|199612|202203|13.64|11.48|6.38|-1.75|3.08|3.27|1.31|1.06|2.73|0.42|-0.59|15.55|3.28|3.21|2.92|5.57|0|0|0.85|0.53|0.43|0.41|943088188|3048544000|250677535|868665000|49382000|-240513600|449627370|451496250|604359|29.95|0.1|489
2022-03-19 14:22:14|russ2000_2_0083|BHR|36|202112|202112|16|201412|201812|51.12|9.91|3.57|3.54|0.89|0.75|1.01|1.09|2.32|2.33|-7.33|-33|7.57|25.6|-0.7|-1.67|1.81|1|2.6|2.51|1.63|1.12|0|0|134037848|215998000|80462000|1514801200|433087216|387715180|3115137|6.07|-9.67|
2022-03-19 14:22:15|russ2000_2_0084|BHVN|24|202112|202112|-160|202212|198200|0|0|37.31|19.37|35.72|17.13|15.84|33.27|-0.9|-0.85|-5.71|-4.13|0|0|-3809.57|-6781.26|4.4|5|8.2|6.57|0.97|0.56|0|0|293626238|364593000|14690000|8960864300|8642366326|8103815280|64932292|122.54|71.74|928
2022-03-19 14:22:16|russ2000_2_0085|BJ|20|202112|202112|15|201803|202112|21.25|20.16|0.45|0.55|0.33|0.52|32.66|12.85|-1.89|1.16|-4.32|3.19|0|0|18.73|31.63|7.73|5|7.4|4.55|0.55|0.81|0|0|53022000|45436000|3074317000|8939623200|0|0|0||0|34000
2022-03-19 14:22:17|russ2000_2_0086|BL|26|202112|202112|-160|202212|198200|0|0|12.74|10.21|12.96|10.19|10.42|13.55|1.51|3.43|-1.67|-2.06|0|0|-8.89|-8.68|5.68|3|5.95|9.56|0.84|0.16|0|0|398587000|1198703000|32585000|4348528300|4385475270|4372969600|56043873|74.35|-32.29|1557
2022-03-19 14:22:19|russ2000_2_0087|BLBD|32|202112|202112|24|201509|202109|44.32|40.23|0.69|1.21|0.51|0.83|5.74|17.23|-2.47|4.3|3.39|-14.65|0|0|19.43|-1.88|6.24|3|2.19|1.96|0.97|-0.64|0|0|26844375|4069000|109786000|823728200|662374888|582613248|3181235|20.72|-19.75|1790
2022-03-19 14:22:20|russ2000_2_0088|BLD|32|202112|202112|27|201506|202203|25.97|23.71|1.51|2.58|1.38|2.2|2.77|4.66|0.44|0.91|1.06|-1.33|0|0|10.01|13.81|5.07|4|2.71|3.19|1.37|1.72|0|0|138754793|139779000|421751000|8980929900|7627585880|7671483555|59477056|231.65|17.13|13006
2022-03-19 14:22:22|russ2000_2_0089|BMCH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:22:22|russ2000_2_0090|BNED|33|202112|202112|15|201506|201903|83.86|5.4|0.23|0.32|0.19|0.2|0.7|1.08|0.39|0.82|-1.59|-5.68|0|0|-10.34|-21.99|5.66|4|4.25|4.46|1.55|0.59|0|0|51314194|9967000|323011000|473863400|0|0|0||0|4095
2022-03-19 14:22:23|russ2000_2_0091|BOCH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:22:24|russ2000_2_0092|BOLD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:22:24|russ2000_2_0093|BOMN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:22:25|russ2000_2_0094|BPMC|32|202112|202112|4|202009|202109|17.49|17.15|70.51|18.74|75.93|21.14|6.17|3.97|0.05|0|-10.12|-3.22|0|0|-37.64|-50.19|5.33|2|6.01|4.54|0.55|0.85|0|0|441140621|477114000|120862000|3374665700|3847719966|3837824340|48790786|65.06|-34.14|495
2022-03-19 14:22:26|russ2000_2_0095|BPRN|23|202109|202109|21|201612|202203|14.22|9.68|1.5|-0.73|3.98|3.07|1.1|0.88|0.34|0.2|4.36|5.3|1.64|2.74|6.43|9.23|0|0|0.92|0.63|0.71|0.6|1128945400|1430894000|144547550|237051000|29186000|-47269900|190098420|195227950|304042|28.85|2.34|178
2022-03-19 14:22:27|russ2000_2_0096|BRG|40|202112|202112|27|201506|202203|130.61|147.44|12.82|14.15|2.52|3.16|4.69|45.78|3.08|1.22|-16.19|20.77|8.01|2.45|0.12|3.77|1.56|2|2.97|0.58|0.6|0.7|0|0|65964205|166492000|0|3121728300|778609288|713984388|5411040|26.54|131.99|
2022-03-19 14:22:29|russ2000_2_0097|BRT|151|202112|202112|149|198412|202203|23.52|15.12|7.41|20.19|4.49|12.98|0.91|2.18|1.37|1.17|5.07|-1.86|13.76|3.77|3.41|7.94|1.23|2|0.63|0.22|0.65|1.78|0|0|37158132|32339000|166786000|647324900|442688867|414720844|1628651|23.89|26.74|9
2022-03-19 14:22:33|russ2000_2_0098|BRY|18|202112|202112|5|201812|202003|10.63|4.23|2|1.67|1.02|1.13|0.96|1.14|0.49|0.57|10.64|2.7|6.83|2.24|-2.83|-1.43|3|3|1.65|1.82|667.38|1.16|0|0|37660583|15283000|1301349000|1169565900|787269864|787249200|4810122|9.84|79.24|1224
2022-03-19 14:22:34|russ2000_2_0099|BSET|152|202109|202109|129|198909|202112|27.16|8.91|0.67|0.25|0.75|0.36|1.32|1.05|0.09|0|8.11|8.61|4.04|3.11|4.21|11.3|3.5|8|1.47|3.92|1.06|1.38|0|0|33480713|52089000|208214000|119349900|0|0|0||0|2219
2022-03-19 14:22:39|russ2000_2_0100|BSIG|34|202112|202112|30|201409|202203|42.54|2.51|2.99|2.34|2.34|3.8|15.26|1.07|-14.99|-22.44|14.96|97.81|2.3|0.16|29.05|84.78|3.7|3|1.34|7.21|1.64|1.35|0|0|245940625|252100000|115300000|1274989500|1169888421|1896672000|23289991|25.77|32.56|350
2022-03-19 14:22:40|russ2000_2_0101|BSVN|18|202109|202109|14|201809|202203|9.59|10.08|-0.12|0.23|3.07|4.16|1.57|1.82|0.07|0.06|7.47|3.01|2.55|1.83|18.66|19.7|0|0|0.4|0.13|-5.66|1.82|797369080|1018374000|158756520|210991000|8775000|12210800|223201797|224035907|437058|24.605|31.44|78
2022-03-19 14:22:42|russ2000_2_0102|BW|32|202112|202112|25|201512|202203|45.77|40.52|0.58|1.21|0.4|0.99|4.15|22.22|-2.43|10.27|-6.6|-19.65|0|0|-252.6|18.89|3.11|4|5.47|1.92|2.46|-0.77|0|0|116357690|224874000|115790000|875668200|734293860|774886560|5088448|8.51|18.03|1800
2022-03-19 14:22:43|russ2000_2_0103|BWB|20|202112|202112|16|201803|202203|13.83|11.22|1.95|0.91|4.78|4.36|1.58|1.56|0.66|0.36|-4.62|3.67|0|0|7.61|10.1|0|0|0.92|0.4|0.59|0.24|2011316941|2946237000|401302765|584711000|49395000|104135200|487410048|494892288|619767|17.28|7.33|223
2022-03-19 14:22:45|russ2000_2_0104|BWFG|51|202112|202112|66|200509|202203|28.28|10.12|2.87|-0.41|3.92|3.58|1.3|1.32|1.02|0.42|3.59|12.97|1.81|2.06|3.96|8.44|0|0|0.82|0.47|0.43|0.58|1343683273|2123998000|204292152|381796000|25588000|-29935300|265230768|262005117|853474|33.99|25.75|124
2022-03-19 14:22:47|russ2000_2_0105|BXC|70|202112|202112|67|200506|202203|1326712.32|3.12|0.25|0.26|0.07|0.22|10.9|2.5|-2.25|0.8|4.83|0.98|7.05|9.45|0.87|57.67|4.9|6|4.07|2.48|1.67|0.8|0|0|16956386|85203000|230722000|1113433100|906833592|966152880|14141692|93.24|138.53|2055
2022-03-19 14:22:50|russ2000_2_0106|BXG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:22:50|russ2000_2_0107|BXMT|146|202112|202112|94|199809|202203|13.7|11.45|26.93|43.38|7.2|9.31|1.01|1.16|0.45|3.82|-12.87|-22.57|13.92|7.85|0.86|2.25|0|0|4.01|3.33|0.83|1.5|300000|300000|62820683|551154000|8600000|22316132000|5316163478|5126275886|49593030|31.61|0.22|29
2022-03-19 14:22:54|russ2000_2_0108|BY|24|202112|202112|19|201706|202203|19.21|11.18|-0.13|0.04|2.98|3.39|1.1|1.23|0.62|0.72|2.18|-1.55|1.02|1.23|5.22|7.55|0|0|0.76|0.85|1.04|0.63|3881779190|5155047000|1144927143|1612473000|74194000|12980600|1014592554|1016663058|3449142|26.82|26.27|970
2022-03-19 14:22:56|russ2000_2_0109|CADE|152|202112|202112|129|198912|202203|18.86|19.94|1.35|-8.93|2.8|3.13|1.53|1.12|0.27|0.09|3.38|5.28|2.65|2.64|8.83|5.22|0|0|3.22|2.05|0.72|-0.23|8547591030|39817673000|1385362152|16901149000|786426000|-10568619300|5781967390|5092393200|50329820|30.7|-10.5|4596
2022-03-19 14:23:00|russ2000_2_0110|CAI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:23:01|russ2000_2_0111|CAL|152|202112|202112|145|198509|202112|20|6.75|0.4|0.42|0.31|0.32|1.65|2.87|0.7|0.91|3.5|7.6|3.08|1.17|3.09|22.86|3.88|8|4.33|7.06|1.4|0.91|0|0|49088803|30115000|653668000|1178097800|0|0|0||0|8400
2022-03-19 14:23:05|russ2000_2_0112|CARG|22|202112|202112|16|201712|202112|133.9|37.78|7.45|5.23|7.77|5.42|16.18|9.93|0|0|0|0|0|0|24.67|18.58|8.5|6|6.47|6.65|1.86|-0.46|0|0|180552800|321944000|92819000|4971977600|5118379812|5115359342|64939413|43.46|74.54|1203
2022-03-19 14:23:06|russ2000_2_0113|CARO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:23:06|russ2000_2_0114|CARS|27|202112|202112|20|201703|202203|45.1|154.2|2.9|2.4|2.05|1.76|1.48|2.91|0.96|1.27|4.74|5.84|0|0|-11.19|0.89|5.59|5|16.51|5.35|1.65|-0.57|0|0|33210667|39069000|43005000|1493861000|1066601400|1112599260|7732671|15.42|5.83|1600
2022-03-19 14:23:07|russ2000_2_0115|CASA|21|202112|202112|17|201712|202203|36.84|155.33|2.56|1.28|2.4|1.01|12.64|4.8|4.55|3.37|1.52|2.49|0|0|7.87|0.88|7.12|5|1.87|1.66|1.05|-0.31|0|0|204299737|154703000|23508000|514936100|393406520|412801440|880572|4.66|-51.46|1004
2022-03-19 14:23:08|russ2000_2_0116|CASI|103|202109|202109|-160|202212|198200|0|0|52.94|2.06|58.98|4.19|7.8|1.32|0.04|0.01|-14.52|-19.67|0|0|-112.2|-49.09|1.64|3|4.04|1.52|1.55|0.46|0|0|31327228|62629000|16277000|53089000|114633950|114633950|358786|0.82|-65.11|144
2022-03-19 14:23:12|russ2000_2_0117|CATC|66|202112|202112|25|201512|202203|14.87|10.98|1.26|1.32|3.12|3.42|1.69|1.35|0.29|0.04|2.66|6.34|3.01|2.93|10.62|12.3|0|0|1.45|0.73|0.14|0.42|1465585000|4331152000|226206217|377956000|48599000|227940300|589386270|588325602|1380647|84.18|2.14|389
2022-03-19 14:23:14|russ2000_2_0118|CBAY|35|202109|202109|1|201312|201403|22.92|21.58|0|0|0|0|9.35|3.06|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.69|2.06|2.15|1.13|0|0|105781563|113788000|1605000|176178400|217488600|217422135|1296359|3.15|-33.96|41
2022-03-19 14:23:15|russ2000_2_0119|CBFV|35|202112|202112|32|201403|202203|13.67|11.43|-1.85|-4.2|2.73|2.84|1.08|0.96|0.25|0.13|-1.65|6.22|4.24|3.89|4.73|8.16|0|0|0.56|0.29|0.31|0.53|901008625|1226613000|210311000|341782000|18399000|-196857100|127323861|131066865|198918|24.69|6.42|198
2022-03-19 14:23:18|russ2000_2_0120|CBIO|67|202109|202109|18|200703|201109|37.2|45.32|13.72|-6.27|36.46|2.74|2.42|0.35|0.21|0.17|0|0|0|0|-31.62|-102.96|2.04|1|4.59|0.77|2.14|1.2|0|0|101311961|64528000|3704000|-43470900|21045599|21037018|384740|0.6704|-88.5|56
2022-03-19 14:23:21|russ2000_2_0121|CBLK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:23:21|russ2000_2_0122|CBMG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:23:21|russ2000_2_0123|CBNK|18|202112|202112|14|201809|202203|11.26|8.25|0.31|-0.02|1.99|1.96|1.51|1.65|0.26|0.17|0|0|0|0|12.69|18.81|0|0|0.43|0.33|0.35|0.74|1361065713|1797137000|226414544|364193000|3282000|-3100300|327030656|326881152|497941|23.36|22.37|269
2022-03-19 14:23:22|russ2000_2_0124|CBTX|23|202112|202112|18|201709|202203|18.75|21.16|1.62|-3.5|4.9|5.33|1.42|1.35|0.09|0.09|1.96|2.61|1.52|1.68|7.4|5.88|0|0|1.55|2.18|0.93|0.55|2930122400|3831284000|507178700|1308664000|69608000|-498261400|756669930|759274800|2750790|30.9|0.65|506
2022-03-19 14:23:23|russ2000_2_0125|CCB|20|202112|202112|15|201806|202203|19.24|22.12|0.97|-1.78|4.58|5.83|2.09|3.05|0.31|0.26|-0.78|-0.44|0|0|9.36|13.18|0|0|0.77|1.46|1.05|0.84|1214220118|2363787000|252456235|848488000|23324000|-181345100|614269920|603395235|2372693|47.55|75.66|387
2022-03-19 14:23:24|russ2000_2_0126|CDLX|21|202112|202112|-160|202212|198200|0|0|7.81|6.67|7.3|6.54|10.96|2.65|4.74|0.27|-11.32|-22.06|0|0|-185.35|-16.52|6|2|9.78|10.9|2.49|1.44|0|0|141313211|233467000|21469000|1781472500|1819219500|1812058500|22446860|54.25|-56.06|591
2022-03-19 14:23:25|russ2000_2_0127|CDMO|111|202112|202112|103|199603|202112|265.26|141.31|1202.38|10.07|1083.63|9.81|17.22|21.42|0.29|2.46|-13.12|-2.39|0|0|-472.78|8.48|2.39|2|2.9|9.56|1.5|3.9|0|0|27993400|149957000|106903000|1048756500|0|0|0||0|257
2022-03-19 14:23:28|russ2000_2_0128|CDNA|36|202112|202112|3|201409|201506|815.89|505.89|7.5|5.93|6.93|7|7.83|4.52|-5.5|0.3|-19.21|-7.85|0|0|-55.01|-7.07|6.29|5|5.25|6.03|0.28|0.42|0|0|84894667|348485000|40037000|1756611500|2101058980|2098581700|27208871|39.7|-40.04|645
2022-03-19 14:23:30|russ2000_2_0129|CDXC|60|202109|202109|-160|202212|198200|0|0|7.31|2.23|7.1|2.6|17.42|5.62|0.75|0.66|-5.48|-10.49|0|0|-92.03|-79.99|5.82|8|5.48|3.77|1.07|1.15|0|0|9521957|28019000|7355000|150268500|178287534|178281270|923595|2.61|-77.38|115
2022-03-19 14:23:32|russ2000_2_0130|CDXS|55|202112|202112|-160|202212|198200|0|0|6.63|11.92|6.81|13.07|8.56|8.3|0|0|-7.25|-2.46|0|0|-42.99|-12.82|6.28|5|4.52|14|0.12|3.05|0|0|54354654|116797000|65457000|1248319700|1364033550|1359990200|19704686|20.95|0.96|261
2022-03-19 14:23:34|russ2000_2_0131|CDZI|132|202109|202109|1|199909|199912|194.45|187.19|571.13|184.85|427.76|120.33|14.75|1.62|0.12|0.98|11.39|-10.65|0|0|-31.85|-48.68|1|1|7.96|3.79|0.49|3.04|0|0|6676835|18575000|80866000|103887400|74389700|73246250|539468|1.75|-82.5|10
2022-03-19 14:23:38|russ2000_2_0132|CEIX|24|202112|202112|18|201709|202203|20.64|38.85|1.04|1.3|0.5|0.96|1.61|1.73|1.57|0.93|10.94|4.96|0|0|4.95|2.84|6.42|4|7.67|4.62|1.97|-1.54|0|0|114239333|149913000|2000506000|1640901800|1165430760|1298521640|23601803|33.8|217.37|1575
2022-03-19 14:23:40|russ2000_2_0133|CELC|22|202109|202109|-160|202212|198200|0|0|0|0|0|0|8.25|1.62|0|0|0|0|0|0|0|0|0|0|1|1.21|1.31|2.31|0|0|25000684|90366800|655100|44904100|120737790|120508560|291463|8.1|-49.12|30
2022-03-19 14:23:41|russ2000_2_0134|CELH|50|202112|202112|12|201903|202203|471.15|1529.5|6.46|14.61|6.66|15.09|81.26|21.24|1.51|0.1|-12.62|-1.18|0|0|-294.31|2.42|7.68|8|2.53|3.07|0.65|0.63|0|0|11859643|16254700|4394200|4592893500|4609148250|4735735788|63652021|61.18|34.52|225
2022-03-19 14:23:43|russ2000_2_0135|CENT|119|202112|202112|115|199306|202203|29.41|16.75|0.54|1.03|0.35|0.77|1.02|2.1|0.86|0.97|-6.7|-2.19|0|0|3.29|6.89|3.51|4|2.69|0.66|0.97|0.47|0|0|80616400|296038000|509842000|3465472900|2576818240|2565348480|2191455|46.72|-10.26|7000
2022-03-19 14:23:47|russ2000_2_0136|CFFI|100|202112|202112|97|199712|202203|11.55|6.28|1.57|-2.83|1.68|1.37|1.37|0.84|1.27|0.43|4.19|14.54|3.32|3.21|6.69|10.03|0|0|0.55|0.13|0.44|-0.44|734334193|1914614000|147608489|640818000|44799000|-372391200|176925440|176556180|130154|49.9|6.74|650
2022-03-19 14:23:50|russ2000_2_0137|CHCT|27|202112|202112|23|201606|202203|129.43|48.13|16.46|14.36|11.7|10.63|2285.8|2.25|0.47|0.57|-9.53|-1.07|4.92|4.19|1.74|3.2|2.42|2|2.41|0.96|0.61|1.73|0|0|5399793|2351000|2658000|1301053700|1034046370|975520910|3936422|41.39|-10.82|30
2022-03-19 14:23:51|russ2000_2_0138|CHMG|88|202112|202112|85|200012|202203|13.6|8.21|-0.23|-6.6|2.35|2.45|1.12|1.03|0.29|0.09|4.48|2.32|3.4|2.68|7.12|12.78|0|0|0.79|0.21|0.21|0.5|1025190123|2155433000|206758340|819007000|25515000|-583742300|217100700|216776600|164913|46.3|12.84|341
2022-03-19 14:23:54|russ2000_2_0139|CHMI|36|202112|202112|33|201312|202203|12.91|60.38|-25.53|-21.7|7.86|4.84|0.86|0.89|0.33|0.53|1.88|2.22|12.5|13.76|4.44|2.91|0|0|1.95|3.39|0.69|0.64|0|0|1087122842|1017412000|0|-610458900|143355130|141227780|1193541|7.85|-21.97|12
2022-03-19 14:23:56|russ2000_2_0140|CHRA|19|202109|202109|1|201806|201809|67.99|57.02|4.66|1.28|2.25|0.58|4.43|8.18|3.51|2.99|-1.18|-1.18|0|0|-11.56|-18.73|2.64|2|0.85|0.54|0.5|0.53|0|0|17021000|22400000|64387000|339458000|167040000|161385000|245804|5|28.53|573
2022-03-19 14:23:57|russ2000_2_0141|CIO|37|202112|202112|32|201403|202203|35.23|1.63|9.04|9.21|3.43|4.7|2.03|1.01|2.52|0.75|-13.35|3.62|7.3|3.7|1.74|41.99|2.12|1|1.18|0.68|0.83|0.71|0|0|24015877|21321000|0|1511427900|766121896|779360130|5047736|17.59|63.17|19
2022-03-19 14:23:58|russ2000_2_0142|CISN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:23:58|russ2000_2_0143|CIVB|88|202112|202112|85|200012|202203|15.96|9.09|1.66|-2.25|2.5|2.97|1.13|1.01|0.68|0.5|4.66|6.96|3.49|2.25|3.96|8.27|0|0|0.55|0.66|0.43|0.92|979649015|2416701000|179663366|815063000|22445000|-279767500|359050342|364884772|976964|24.01|7.67|441
2022-03-19 14:24:01|russ2000_2_0144|CIX|100|202112|202112|96|199803|202203|45.72|18.05|1.34|1.57|1.43|2.12|1.47|1.72|-0.48|0.18|3.82|4.03|3.61|3.54|7.37|9.7|2.66|3|0.2|0.07|0.68|1.45|0|0|29851206|76579000|29182000|220557800|297136800|297432000|102682|24|59.79|570
2022-03-19 14:24:05|russ2000_2_0145|CJ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:24:05|russ2000_2_0146|CLAR|96|202112|202112|47|201006|202203|45.02|33.57|1.78|2.72|1.72|2.29|1.6|2.43|0.13|0.38|-1.35|-9.34|0.61|0.41|-8.26|7.72|3.49|4|4.07|1.6|1.11|0.65|0|0|57289958|19465000|42826000|1021177500|899109498|981592040|5068235|24.17|38.04|950
2022-03-19 14:24:07|russ2000_2_0147|CLBK|19|202112|202112|16|201803|202203|52.7|24.49|6.99|3.41|8.62|8.35|1.85|2.16|1.08|0.35|2.37|10.52|0|0|2.63|5.38|0|0|1.18|0.76|0.33|0.58|5710237294|7570216000|1388091294|1774810000|78708000|928591700|2342246500|2248994820|2166600|21.8|22.27|714
2022-03-19 14:24:08|russ2000_2_0148|CLDR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:24:09|russ2000_2_0149|CLNC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:24:10|russ2000_2_0150|CLPR|26|202112|202112|-160|202212|198200|0|0|10.38|10.52|1.6|1.23|3.39|5.69|19.41|42.66|-6.69|-2.64|4.45|4.05|-0.35|-0.64|1.71|2|1.57|0.51|0.73|0.84|0|0|58024708|34524000|0|1290899400|150833448|150831570|543091|9.39|16.36|144
2022-03-19 14:24:11|russ2000_2_0151|CLSD|29|202112|202112|-160|202212|198200|0|0|748.23|4.3|810.46|5.31|6.96|4.15|0.35|0.11|-29.19|-14.06|0|0|-116.27|1.84|0|0|3.6|2.04|-0.41|1.19|0|0|38967074|30436000|607000|127150700|157586712|171193944|4558968|2.62|-7.09|34
2022-03-19 14:24:12|russ2000_2_0152|CLUB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:24:12|russ2000_2_0153|CLXT|24|202112|202112|-160|202212|198200|0|0|490|1.31|531.15|1.62|11.25|3.39|0.04|0.06|-27.84|-69.5|0|0|-76.58|-124.39|1|1|1.88|0.99|1.63|-3.59|0|0|46135286|13823000|21731000|34022200|47845168|42880432|161477|1.12|-85.19|55
2022-03-19 14:24:14|russ2000_2_0154|CMRE|50|202112|202112|46|201009|202203|17.35|5.12|5.18|5.34|2.14|2.6|1.43|1.2|2.28|1.42|-4.98|-16.03|7.24|2.65|4.35|12.14|1.98|2|1.03|0.95|1.56|0.05|0|0|146211125|276002000|3841495000|4239585600|2073504600|2076320284|16537087|16.78|66.14|1804
2022-03-19 14:24:17|russ2000_2_0155|CNCE|37|202112|202112|13|201506|201809|17.44|3.36|259.57|-0.57|360.03|3.76|2.48|1.11|0.32|0.45|-14.92|-61.22|0|0|-33.36|-69.09|0|0|2.79|0.94|0.49|-1.16|0|0|125729829|143099000|13827000|-18665300|123670840|126946040|307806|3.56|-41.64|64
2022-03-19 14:24:18|russ2000_2_0156|CNNE|22|202112|202112|18|201706|202112|26.27|9.15|2.68|2.84|2.6|3.05|1.29|0.65|0.07|0|-4.86|5.61|0|0|17.61|-7.87|1|1|1.67|1.66|0.65|1.91|0|0|319094737|85800000|272600000|2105468900|2179100880|2244660000|14087851|25.08|-37.03|12938
2022-03-19 14:24:20|russ2000_2_0157|CNST|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:24:20|russ2000_2_0158|CNTY|111|202112|202112|108|199503|202203|28.99|20.38|2.17|1.96|1.7|1.07|1.32|2.81|0.69|3.27|-3.97|-0.04|0|0|2.16|3.44|2.81|4|1.14|2.52|0.92|1.75|0|0|22480813|107821000|509107000|762750600|398453560|435443750|1844385|13.45|23.34|2726
2022-03-19 14:24:23|russ2000_2_0159|CNXN|96|202112|202112|93|199812|202203|22.55|19.83|0.22|0.44|0.26|0.48|1.89|2.03|0.04|0|1.94|3.06|0|0|10.36|10.53|4.62|5|1.45|1.15|1.5|0.49|0|0|46578589|108310000|70590000|1276910300|1385220275|1391017500|2317413|52.75|13.32|2542
2022-03-19 14:24:26|russ2000_2_0160|COLD|21|202112|202112|10|201809|202103|121.05|321.58|4.16|3.65|2.81|2.54|4.07|1.77|2.36|0.71|-12.13|-5.02|2.45|3.31|1.01|-0.47|3.24|1|4.88|2.54|0.44|1.62|0|0|219467895|82958000|320053000|9904642000|7130951508|7119107460|51109594|26.58|-29.96|16275
2022-03-19 14:24:27|russ2000_2_0161|COLL|32|202112|202112|6|202009|202203|18.28|11.44|6.86|2.56|8.2|2.78|4.77|3.18|0.59|1.23|-6.33|8.16|0|0|-25.77|14.96|4.95|3|9.93|10.29|0.95|-0.37|0|0|132397241|186426000|27135000|708751900|650558882|780170398|9842313|19.33|-22.46|152
2022-03-19 14:24:28|russ2000_2_0162|COOP|138|202112|202112|33|201312|202203|40.47|2.92|114.05|2.85|57.58|1.13|10.15|1.04|3.41|2.28|28.92|45.11|0|0|2.84|9.49|3.23|2|4.06|2.93|0.43|0.97|82477535740|181923000000|1994433200|895000000|98000000|10272238400|3500334000|3666101850|56132235|47.43|36.06|8200
2022-03-19 14:24:31|russ2000_2_0163|CPLG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:24:31|russ2000_2_0164|CPRX|72|202112|202112|10|201909|202203|16.13|20.59|3.18|4.2|4.45|5.83|4.66|3.79|0|0|-17.04|1.73|0|0|-34.24|20.94|7.58|8|4.58|3.48|0.9|-0|0|0|43141889|191266000|3976000|591650100|782916138|828703956|10200525|7.62|81|76
2022-03-19 14:24:33|russ2000_2_0165|CRBP|34|202112|202112|-160|202212|198200|0|0|68.91|-23.9|73.78|25.89|14.41|0.6|0.1|0.24|-26.33|-68.87|0|0|-160.37|-53.28|0|0|12.88|4.57|2.08|-1.09|0|0|48568226|97647200|7001800|-36806700|41342846|41346841|407815|0.3301|-84.72|41
2022-03-19 14:24:34|russ2000_2_0166|CRD.B|152|202112|202112|129|198912|202203|19.37|13.63|0.72|0.45|0.67|0.36|2.74|1.87|0.74|0.82|3.28|5.72|2.8|3.15|9.49|8.98|0|0|0.74|0.03|0.73|0.14|0|0|46025533|53228000|133090000|516769100|395971058|403306540|75196|7.63|-19.68|9400
2022-03-19 14:24:37|russ2000_2_0167|CRNX|19|202109|202109|-160|202212|198200|0|0|208.8|189.65|236.2|239.53|3.98|4.87|0|0|-7.75|-1.76|0|0|-43.83|-45.23|0|0|5.4|2.75|1.27|1.87|0|0|141596438|193325000|4886000|749073000|766220800|760050560|4502970|19.84|22.92|93
2022-03-19 14:24:39|russ2000_2_0168|CRVS|28|202112|202112|1|202109|202112|60.83|41|0|0|0|0|1.96|0.84|0|0|0|0|0|0|0|0|0|0|3.37|0.48|-0.5|-7.79|0|0|99468615|69451000|3641000|12483200|81934160|82022336|400491|1.76|-44.65|28
2022-03-19 14:24:40|russ2000_2_0169|CSTE|44|202112|202112|40|201203|202203|28.28|22.17|2.01|0.52|2.14|0.62|2.77|0.8|0.05|0.04|6.88|12.21|1.98|2.69|12.41|3.59|5.21|3|1.83|0.59|1.26|0.56|0|0|90173854|85543000|375802000|335286300|397508280|398989885|1091791|11.53|-15.41|2272
2022-03-19 14:24:43|russ2000_2_0170|CSTR|26|202112|202112|22|201609|202203|27.19|9.8|-0.66|-2.6|3.56|3.56|1.27|1.25|0.31|0.08|4.91|1.62|1.35|1.12|5.74|12.45|0|0|1.55|0.39|0.94|0.6|1695980583|2684281000|427984688|854621000|25727000|-348116900|475684506|476894850|1360335|21.46|20.02|397
2022-03-19 14:24:44|russ2000_2_0171|CSWI|31|202112|202112|26|201509|202203|31.64|33.19|2.89|3.56|2.74|3.16|3.18|4.05|0.24|0.5|0.41|-1.54|0.57|0.51|8.23|8.37|6.31|4|0.99|0.55|1.04|1.26|0|0|26364143|16184000|82557000|2089486800|1860025000|1861670000|6030825|117.5|-11.35|2300
2022-03-19 14:24:45|russ2000_2_0172|CTMX|30|202112|202112|-160|202212|198200|0|0|12.48|-1.37|20.42|2.96|7.26|2.35|-0|0.04|-22.47|-38.04|0|0|-131.77|-79.2|0|0|4.51|4.73|0.52|0.45|0|0|279597679|305226000|25322000|-95315100|209910888|209640606|2582834|3.21|-60.07|178
2022-03-19 14:24:46|russ2000_2_0173|CTSO|66|202109|202109|-160|202212|198200|0|0|17.95|2.15|16.51|3.34|23.18|2.32|0.49|0.19|-9.51|1.71|0|0|-226.01|-33.73|5.43|7|4.89|3.55|0.47|0.15|0|0|12737750|52137700|18574400|92736900|144874647|144782406|514228|3.33|-61.64|221
2022-03-19 14:24:49|russ2000_2_0174|CUE|21|202109|202109|-160|202212|198200|0|0|83.53|16.28|92.76|24.05|5.94|2.9|0|0|-10.24|-2.25|0|0|-92.36|-62.92|0|0|5.89|6.41|1.4|-2.81|0|0|49561163|67633000|5708000|116566700|184199706|175854816|2976898|5.58|-58.42|59
2022-03-19 14:24:50|russ2000_2_0175|CULP|152|202112|202112|127|199003|202112|17.03|16.61|0.54|0.31|0.46|0.35|1.36|0.87|0.57|0.3|2.49|6.5|1.42|4.92|3.61|3.35|2.56|3|0.76|0.14|0.68|0.01|0|0|17435367|13533000|59373000|97040800|0|0|0||0|1430
2022-03-19 14:24:54|russ2000_2_0176|CURO|23|202112|202112|17|201712|202203|7.6|10.09|1.68|3.61|0.73|0.81|15.04|3.14|17.09|12.14|-10.23|-25.73|2.08|3.52|7.22|4.34|0|0|2.09|1.81|2.69|-0.66|0|0|142370500|63179000|170935000|2386042700|503428671|529248060|1596362|12.51|-13.55|5200
2022-03-19 14:24:55|russ2000_2_0177|CUTR|75|202112|202112|72|200403|202203|154.63|672.43|1.7|3.55|2.62|3.9|4.57|15.03|1.58|2.37|1.89|-3.42|0|0|-6.01|1.27|5.23|5|4.1|8.59|1.17|0.5|0|0|75223740|164164000|17646000|820177300|847038771|869241690|8211490|47.07|46.45|461
2022-03-19 14:24:58|russ2000_2_0178|CVCY|84|202112|202112|81|200112|202203|16.26|10.16|-2.58|-11.9|3.05|3.59|1.27|1.12|0.16|0.16|2.35|4.99|1.8|2.05|8.15|10.99|0|0|0.32|0.27|0.3|0.19|810209869|2122797000|290434824|1272675000|8380000|-955833800|277387236|281452240|632441|23.47|23.01|256
2022-03-19 14:25:02|russ2000_2_0179|CVIA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:25:02|russ2000_2_0180|CVLY|104|202112|202112|101|199612|202203|15.54|15.05|1.74|-6.85|2.63|2.82|1.21|1.09|0.69|0.26|-0.75|6.27|2.77|2.3|5.86|5.66|0|0|0.23|0.55|0.46|0.21|768250471|2143765000|128788627|799779000|23652000|-534793100|213792068|215520930|333512|22.57|20.7|345
2022-03-19 14:25:05|russ2000_2_0181|CVNA|24|202112|202112|-160|202212|198200|0|0|2.01|1.41|1.37|1.18|35.51|41.94|8.68|17.69|-24.83|-3.98|0|0|-7.81|-3.4|5.21|5|34.59|11.98|1.85|0.35|0|0|174681905|403000000|1929000000|18062085400|12808729900|12382721770|610127101|142.43|-45.81|21000
2022-03-19 14:25:07|russ2000_2_0182|CVTI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:25:08|russ2000_2_0183|CWBR|31|202109|202109|-160|202212|198200|0|0|0|0|0|0|11.22|1.81|0|0|0|0|0|0|0|0|0|0|2.47|1.17|1.8|-0.98|0|0|13517364|15015200|293500|10440800|18962165|18630499|137160|0.2916|-80.56|12
2022-03-19 14:25:09|russ2000_2_0184|CWCO|119|202109|202109|103|199512|202109|27.28|164.43|3.94|1.73|3.94|2.27|1.99|0.94|0.2|0|0.81|2.98|2.53|3.49|6.49|0.07|2.13|3|1.93|0.76|0.76|-0.23|0|0|27891422|42897600|57336200|113375300|148152218|149527506|893932|9.74|-30.23|102
2022-03-19 14:25:12|russ2000_2_0185|CWEN|39|202112|202112|28|201503|202203|71.23|82.7|8.1|10.29|2.04|3.31|1.2|2.31|3.16|4.2|-2.68|-1.05|5.26|3.71|0.62|0.48|0|0|4.19|1.83|1.05|1.03|0|0|178540541|179000000|8200000000|13236346900|4238346939|4257630000|22126415|36.39|39.43|304
2022-03-19 14:25:14|russ2000_2_0186|CWEN.A|39|202112|202112|35|201306|202203|56.46|75.95|7.65|10.02|1.98|3.04|1.06|2.12|3.16|4.2|-22.4|-1.13|5.77|4.04|0.62|0.48|2.09|1|3.98|0.86|1.18|1.06|0|0|178540541|179000000|8200000000|12890430700|3892430742|3910140000|7499652|33.42|34.22|304
2022-03-19 14:25:15|russ2000_2_0187|CWH|28|202112|202112|22|201609|202203|204.21|5.22|0.53|0.52|0.26|0.26|18.18|8.75|45.15|15.35|1.98|4.02|2.25|6|6.11|14.11|7.26|6|16.19|20.89|2.54|-0.76|0|0|172394120|267332000|1350200000|3616873500|1379976370|1401521400|55321757|31.27|-20.94|13084
2022-03-19 14:25:17|russ2000_2_0188|CWK|20|202112|202112|2|202109|202203|31.88|18.83|0.71|0.76|0.43|0.49|3.67|3.18|3.15|2.25|-10.86|0.23|0|0|-2.11|5.58|5.2|4|2.75|2.8|1.41|0.61|0|0|729623529|770700000|413500000|7102964300|4592751929|4693158000|23374056|20.53|22.28|50000
2022-03-19 14:25:19|russ2000_2_0189|CYCN|16|202112|202112|-160|202212|198200|0|0|20.33|-1.91|33.28|10.61|1.87|0.96|0.06|0.06|-49.54|-39.91|0|0|-96.04|-88.49|0|0|3.32|1.44|1.85|-1.81|0|0|75094091|53961000|1467000|-7512100|46448914|46423020|127559|1.07|-74.58|32
2022-03-19 14:25:20|russ2000_2_0190|CYRX|66|202112|202112|-160|202212|198200|0|0|183.75|6.56|153.28|6.95|9.41|2.65|-102.61|0.63|-12.33|-11.19|0|0|-572.16|-35.91|2.95|2|9.25|5.69|0.67|-0.65|0|0|43470703|628799000|69704000|1459460000|1670081292|1617342804|20924544|33.66|-36.38|847
2022-03-19 14:25:22|russ2000_2_0191|DBI|71|202112|202112|67|200503|202112|48.27|6.24|0.74|0.36|0.78|0.33|2.74|2.39|0.59|0.55|11.14|16.97|4.12|7.5|7.51|25.78|5.35|7|8.59|10.8|1.25|1.1|0|0|209731309|72691000|904007000|1131463000|0|0|0||0|11400
2022-03-19 14:25:24|russ2000_2_0192|DCPH|22|202112|202112|-160|202212|198200|0|0|23.39|2.58|28.59|5.51|4.55|1.75|0|0|-7.95|-1.5|0|0|-49.86|-68.85|2.5|3|5.55|10.62|1.6|2.76|0|0|359892300|285634000|45410000|248363900|533972352|533442480|13776954|9.12|-78.54|280
2022-03-19 14:25:25|russ2000_2_0193|DFIN|28|202112|202112|22|201609|202203|38.9|8.4|1.05|1.23|0.71|1.25|3.55|3.07|1.95|0.33|0.04|4.79|0|0|7.21|27.44|6.74|6|2.8|0.96|1.79|0.26|0|0|34796000|54500000|61300000|1225801900|1167210000|1308690000|11589515|35.37|25.87|2185
2022-03-19 14:25:27|russ2000_2_0194|DLTH|30|202112|202112|25|201509|202112|26.85|14.31|1.34|0.74|1.27|0.72|5.24|2.4|0.32|0.12|0|0|0|0|16.06|12.2|8.12|8|8.97|2.68|0.47|1.16|0|0|13890436|77051000|281122000|503143500|0|0|0||0|2977
2022-03-19 14:25:28|russ2000_2_0195|DNLI|21|202112|202112|4|202012|202112|304.61|321.79|60.19|70.89|63.37|87.73|5.34|4.48|0|0|-7.68|-4.41|0|0|-16.73|-27.4|0|0|7.49|4.32|1.7|0.41|0|0|653096105|865407000|69608000|3449730300|4295812329|4291888308|19970246|35.13|-40.96|380
2022-03-19 14:25:30|russ2000_2_0196|DOMO|20|202112|202112|-160|202212|198200|0|0|6.19|5.5|5.88|5.22|22.59|37.11|-1.63|-0.83|-10.3|0.6|0|0|-313.12|-1286.6|7.47|6|8.39|4.43|2.3|0.61|0|0|114316235|83561000|33976000|1346820400|0|0|0||0|756
2022-03-19 14:25:31|russ2000_2_0197|DOVA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:25:31|russ2000_2_0198|DRRX|88|202112|202112|4|201203|201303|5.34|7.39|15.44|7.94|16.49|11.32|10.48|2.77|0.96|0.36|-5.59|-21.23|0|0|-50.48|-43.13|3.67|2|3.61|3|1.66|0.92|0|0|46039425|69810000|3673000|110982000|160159960|160104391|392269|0.7034|-68.17|79
2022-03-19 14:25:34|russ2000_2_0199|DS|80|202112|202112|57|200212|201703|3.73|4.04|19.24|0.64|0.63|0.41|1.7|24.53|0.94|2.02|442.1|-42.28|270.01|15.74|-8.45|-34.11|6.65|8|4.11|3.52|1.94|0.86|0|0|233512714|61772000|361175000|180316500|118800486|118774557|1565570|1.29|-62.61|3072
2022-03-19 14:25:37|russ2000_2_0200|DSKE|25|202109|202109|17|201709|202112|42.92|15.64|0.8|0.78|0.31|0.51|2.9|6.7|3.04|3.17|-13.82|6.19|0|0|-4.24|7.49|3.38|3|2.18|3.24|0.92|0.54|0|0|79248115|147500000|506000000|1219392000|743491974|733115616|6203300|11.73|64.52|4006
2022-03-19 14:25:38|russ2000_2_0201|DWSN|108|202112|202112|63|199803|201312|24.62|59.35|1.34|1.23|1.71|2.24|22.8|0.89|0.41|0.01|0|0|0|0|-1.77|-37.52|3.32|2|1.36|0.04|0.1|-3.33|0|0|17121634|25641000|30784000|30346100|55563165|55563165|49064|2.35|-10.98|219
2022-03-19 14:25:41|russ2000_2_0202|DZSI|83|202112|202112|24|201309|201909|168.27|157.17|0.93|0.99|0.88|1.09|1.67|2.99|0.32|0.01|-2.63|-11.03|0|0|-18.94|-26.17|4.41|5|1.11|0.94|2.56|-0.27|0|0|47013161|46666000|22482000|348182800|394848820|391438280|1015549|14.33|-16.64|840
2022-03-19 14:25:44|russ2000_2_0203|ECOR|20|202112|202112|-160|202212|198200|0|0|78.37|1.49|666.84|6.57|2.42|1.17|0.05|0.05|-23.59|-61.36|0|0|-129.07|-55.36|1.5|2|2.66|1.42|0.76|-3.62|0|0|39162994|34688900|759800|8131000|42819870|42860741|265854|0.6055|-72.85|52
2022-03-19 14:25:45|russ2000_2_0204|EDIT|29|202112|202112|-160|202212|198200|0|0|75.8|29.68|82.03|48.6|5.24|2.27|0.06|0.04|-9.72|-13.73|0|0|-53.8|-34.56|0|0|12.53|16.66|2.85|1.95|0|0|352078926|499845000|43291000|758163800|1256472108|1255159368|35282304|18.36|-57.55|264
2022-03-19 14:25:46|russ2000_2_0205|EEX|24|202112|202112|7|201703|201812|42.65|9|5.12|3.81|3.27|1.87|1.44|0.94|-5.78|-4.33|7.38|4.86|5.84|5.55|-15.85|-12.67|2.79|1|0.97|0.42|1.61|1.67|0|0|106176952|231200000|18800000|554131300|267499320|267701780|305252|3.82|-44.56|600
2022-03-19 14:25:47|russ2000_2_0206|EGAN|90|202112|202112|51|200906|202203|144.35|130.44|10.22|3.56|8.14|4.49|34.84|7.02|-1.25|0|-2.06|-6.91|0|0|-27.47|6.56|5.17|5|2.65|0.61|2.01|0.69|0|0|18165922|68481000|5170000|301255000|369727820|368988200|2579423|11.74|18.71|570
2022-03-19 14:25:50|russ2000_2_0207|EGLE|68|202112|202112|64|200603|202203|72.58|5.24|11.47|1.92|7.57|1.49|2.9|1.27|1.14|0.57|-5.53|3.77|3.98|6.5|-2.73|18.46|1.36|4|7.77|8.06|2.34|0.78|0|0|59835434|86146600|925350600|1143388000|849490923|1038963171|26815281|62.31|68.77|1000
2022-03-19 14:25:52|russ2000_2_0208|EGRX|37|202112|202112|27|201503|202112|162.33|127.75|7.23|3.22|7.72|3.75|19.52|3.54|0.25|0.15|-0.19|3.55|0|0|7.7|-3.99|6.69|5|13.14|4.53|1.51|-0.2|0|0|84595168|97659000|1636000|553153200|629848536|634939952|6304350|49.24|9.25|102
2022-03-19 14:25:54|russ2000_2_0209|EIDX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:25:55|russ2000_2_0210|ELF|26|202112|202112|18|201709|202203|110.86|68.3|4.12|3.73|3.55|3.65|5.43|4.42|0.82|0.32|-0.7|0.29|0|0|3.63|5.02|6.68|5|8.02|3.5|1.87|2.37|0|0|33838125|32889000|12231000|1416333500|1350968544|1396865088|12691952|25.92|-6.59|288
2022-03-19 14:25:56|russ2000_2_0211|ELOX|87|202109|202109|-160|202212|198200|0|0|941.38|-8.28|709.67|176.8|12.3|1.19|0.85|0.28|0|0|0|0|-125.04|-54.51|1|1|0.99|0.96|3.18|-0.08|0|0|10125513|52432000|1841000|-1241700|39279343|39259488|64056|0.4554|-86.95|25
2022-03-19 14:25:58|russ2000_2_0212|ELVT|27|202112|202112|14|201803|202109|116.2|5.97|0.99|1.24|0.32|0.26|2.98|0.87|7.41|4.64|6.2|14.95|0|0|0.52|-5.98|6.04|4|2.15|2.92|1.61|-2.28|0|0|85636300|84978000|38822000|515345600|97659156|99846531|855628|3.07|-25.3|436
2022-03-19 14:25:59|russ2000_2_0213|EML|151|202109|202109|137|198712|202203|18.29|17.19|0.69|0.77|0.64|0.52|1.41|1.33|0.29|0.75|2.22|3.25|2.76|1.84|8.25|4.45|2.91|5|0.57|0.68|0.5|0.26|0|0|9020893|8703400|36676500|225483800|149914528|149845247|307613|23.89|-13.1|1323
2022-03-19 14:26:03|russ2000_2_0214|ENFC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:26:05|russ2000_2_0215|EOLS|21|202112|202112|-160|202212|198200|0|0|4.61|5.61|4.22|5.8|7.92|7.75|1.48|0.87|-8.71|-25.15|0|0|-89.85|-46.82|4.88|4|9.44|4.68|2.15|-0.49|0|0|96185250|146256000|4093000|559326400|633022030|633711125|6174401|11.39|-11.84|167
2022-03-19 14:26:06|russ2000_2_0216|EPC|88|202112|202112|85|200012|202203|48.82|19.19|1.66|1.57|1.24|1.01|2.91|1.34|1.53|0.94|3.55|0.68|1.9|1.56|6.46|3.93|3.47|4|4.78|3.98|0.84|0.62|0|0|370027273|239800000|356600000|3295169300|2079454476|2110350000|25020196|38.37|-1.49|6900
2022-03-19 14:26:09|russ2000_2_0217|EPRT|20|202112|202112|15|201806|202203|49.93|31.3|18.56|18.66|11.47|12.93|1.59|1.56|1.01|0.57|-17.68|-11.33|4.39|3.94|2.1|3.41|2.13|1|3.66|2.23|1.38|2.13|0|0|66297706|59758000|0|4297276800|3159854685|3139506240|27106865|25.35|7.6|37
2022-03-19 14:26:10|russ2000_2_0218|EQ|18|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.98|1.28|0|0|0|0|0|0|0|0|0|0|1.65|1.65|0.56|-1.4|0|0|61917921|90694000|243000|16125100|96669412|96669412|127386|3.29|-57.98|31
2022-03-19 14:26:11|russ2000_2_0219|EQBK|30|202112|202112|26|201509|202203|17.59|9.16|3.14|-5.6|3.4|2.82|1.23|1.05|0.84|0.19|0|0|0|0|1.93|10.04|0|0|1.48|0.57|0.62|0.13|2468492179|4420004000|421323643|1586573000|104038000|-962886500|530959968|543673152|1157667|31.68|9.73|702
2022-03-19 14:26:12|russ2000_2_0220|ERI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:26:13|russ2000_2_0221|ESQ|24|202112|202112|19|201706|202203|19.7|14.35|-0.7|-0.56|4.17|3.96|1.67|1.82|0|0|-4.04|0.01|0|0|10.13|13.36|0|0|0.86|0.36|0.94|-0.7|637560667|1028409000|198313143|297540000|3334000|-36488400|261051588|261700416|377130|32.28|34.39|110
2022-03-19 14:26:14|russ2000_2_0222|ESSA|65|202112|202112|60|200703|202203|29.98|10.46|5.4|-2.85|3.53|2.75|0.91|0.9|1.83|0.08|12.12|19.74|2.21|2.68|1.71|8.32|0|0|1.23|0.12|0.42|-0.01|956614855|1634734000|253206935|370575000|13543000|-182919600|187655366|174812135|154207|17.89|7.77|251
2022-03-19 14:26:16|russ2000_2_0223|ESTE|89|202112|202112|87|200006|202203|11.89|20.86|3.47|4.03|2.49|1.46|1.67|1.59|0.25|0.57|-4.02|-5.79|0|0|11.44|3.09|2.17|3|1.84|1.98|1.34|-0.45|0|0|5601456|4013000|1460930000|1690699700|886945730|769408750|10304262|12.1|57.96|81
2022-03-19 14:26:19|russ2000_2_0224|ESXB|61|202109|202109|59|200703|202112|26.45|10.66|2.15|-1.59|4.4|4.08|0.98|1.38|0.54|0.39|0.61|2.28|4.55|2.3|1.27|9.86|0|0|0.31|0.15|0.69|0.7|1032926593|1498802000|184065297|424921000|31778000|-99614000|253849980|259922600|1855607|11.3|61.89|246
2022-03-19 14:26:21|russ2000_2_0225|ETSY|32|202112|202112|18|201709|202203|81.16|43.4|8.27|8.63|9.11|9.31|18.73|29.91|1.79|3.62|-2.07|0.21|0|0|6.91|20.05|6.93|5|6.53|7.14|0.41|0.35|0|0|677961966|984612000|275062000|20091675200|18799270800|22071669200|635993173|148|-29.36|2402
2022-03-19 14:26:23|russ2000_2_0226|EVBG|26|202112|202112|-160|202212|198200|0|0|12.48|4.85|12.01|4.21|18.42|3.48|1.29|1.44|-4.46|-6.73|0|0|-28.97|-9.63|5.95|3|8.14|8.42|0.91|0.88|0|0|264486875|488035000|12185000|1788708300|1609463142|1594385802|70885196|40.86|-67.96|1952
2022-03-19 14:26:24|russ2000_2_0227|EVBN|88|202112|202112|83|200106|202203|14.02|8.92|1.48|-2.98|2.41|2.34|1.31|1.16|0.63|0.35|0.64|3.9|3.25|3.13|6.88|9.81|0|0|0.24|0.37|0.52|0.48|683825743|1937037000|91257861|550744000|22615000|-272714700|214176300|215806500|300634|39|17.75|378
2022-03-19 14:26:26|russ2000_2_0228|EVH|32|202112|202112|4|201506|201606|1.98|2.9|2.75|3.03|2.47|2.92|1.7|4.03|0.26|0.31|-18.62|-6.2|0|0|-2.62|-4.31|3.04|3|11.85|7.61|1.6|-1.08|0|0|183772679|266280000|131568000|2746876800|2747997560|2721180000|21731765|30.8|48.72|3500
2022-03-19 14:26:28|russ2000_2_0229|EVI|113|202112|202112|88|200003|202203|57.74|29.85|0.88|1.09|0.94|1.09|3.19|2.39|0.34|0.13|5.51|0.42|4.26|11.11|12.65|8.07|3.86|4|1.63|4.87|0.16|-1.87|0|0|2815243|6004000|17703000|273081200|264185166|274384320|696651|21.49|-37.46|526
2022-03-19 14:26:31|russ2000_2_0230|EVLO|19|202109|202109|-160|202212|198200|0|0|0|0|0|0|5.36|5.88|0|0|0|0|0|0|0|0|0|0|5.15|11.03|1.24|1.95|0|0|106506188|95938000|17151000|145176000|194572560|194486292|1281292|3.64|-72.86|90
2022-03-19 14:26:32|russ2000_2_0231|EVOP|20|202112|202112|-160|202212|198200|0|0|2.29|4.88|2.02|2.26|9.36|13.7|-1.6|-1.19|-17.13|0.51|0|0|-5.67|2.63|4.87|3|5.51|1.53|1.64|1.17|0|0|314801176|410368000|103210000|2422089600|1219252580|1128943480|5523116|23.8|-14.54|2200
2022-03-19 14:26:33|russ2000_2_0232|EVRI|67|202112|202112|64|200603|202203|32.15|14.92|2.01|4.17|1.18|3.44|9.14|11.88|-2.42|5.62|-1.86|1.99|0|0|1.19|13.49|3.88|4|3.23|1.94|1.72|0.6|0|0|117795955|302009000|132685000|2752676700|2070978840|2293515000|17517958|22.68|56.31|1550
2022-03-19 14:26:35|russ2000_2_0233|EXTN|32|202112|202112|15|201512|201909|40.77|69.74|0.93|1.15|0.48|0.33|1|1.15|1|3.11|-3.72|-10.81|0|0|-6.48|-13.94|3.07|1|2.29|5.58|0.77|-1.91|0|0|33807310|56255000|626611000|725763300|210271916|208810520|2770420|6.31|74.31|2800
2022-03-19 14:26:37|russ2000_2_0234|EYE|22|202112|202112|18|201709|202203|229.27|31.09|2.1|1.84|1.86|2.04|4.32|3.88|1.09|0.59|-0.82|2.09|0|0|3.44|8.31|7.17|5|6.4|7.25|1.56|1.6|0|0|169340250|305800000|701336000|3831924800|3594030750|4236501550|41028658|44.15|2.6|13735
2022-03-19 14:26:38|russ2000_2_0235|FATE|38|202112|202112|-160|202212|198200|0|0|119.14|54.15|120.05|64.04|6.42|5.36|-0.43|0.05|-16.22|-7.35|0|0|-60.49|-31.8|0|0|6.41|12.01|2.17|0.94|0|0|195332417|615910000|162249000|3024238700|3613694250|3616442450|48522066|37.75|-56.09|449
2022-03-19 14:26:41|russ2000_2_0236|FBIO|45|202109|202109|-160|202212|198200|0|0|8.18|1.18|7.73|1.86|5.19|1.59|2.89|0.66|-56.02|-44.64|0|0|-39.18|-13.89|2.26|3|4.95|0.86|1.68|0.95|0|0|114151878|252721000|33390000|75534500|146097016|120395336|716505|1.48|-63.18|111
2022-03-19 14:26:42|russ2000_2_0237|FBK|26|202112|202112|22|201609|202203|17.79|11.72|0.78|-1.67|3.06|3.87|1.67|1.54|0.32|0.13|0.86|3.78|1.06|0.99|8.41|12.22|0|0|1.8|0.86|1.05|0.02|5387801083|10836897000|1282787667|3348178000|185425000|-960494400|2206758372|2221785930|5812729|46.41|-1.51|1962
2022-03-19 14:26:43|russ2000_2_0238|FBM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:26:44|russ2000_2_0239|FBMS|88|202112|202112|77|200212|202203|18.88|11.38|-0.53|-9.58|2.61|3.86|1.27|1.05|0.77|0.21|-2.45|2.23|1.22|1.79|4.45|7.77|0|0|0.66|1.17|0.15|1.13|1036714307|5226784000|318920007|2671545000|132448000|-1818215200|708603822|728427351|2777148|34.59|-6.49|794
2022-03-19 14:26:47|russ2000_2_0240|FCBP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:26:47|russ2000_2_0241|FCCO|92|202112|202112|89|199912|202203|16.18|10.66|0.21|2.82|2.64|2.82|1.09|1.17|0.7|0.11|1.13|3.98|2.11|2.24|4.05|10.35|0|0|0.41|0.13|0.53|0.09|537013362|1361291000|139765434|593194000|35847000|165012400|165012396|165368714|249751|21.86|4.1|244
2022-03-19 14:26:50|russ2000_2_0242|FCCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:26:51|russ2000_2_0243|FCPT|30|202112|202112|26|201509|202203|234.01|23.97|19.51|15.11|14.71|10.26|10.15|2.22|0.95|0.91|0.46|-1.7|4.46|4.83|8.48|5.02|2.5|2|2.65|1.97|0.61|1.75|0|0|37777643|6300000|4919000|3011987100|2136229512|2093882358|12928476|26.61|-4.32|461
2022-03-19 14:26:52|russ2000_2_0244|FDBC|88|202112|202112|85|200012|202203|17.93|11.15|0.15|2.55|3.43|3.5|1.32|1.33|1.32|0.05|6.89|1.76|3.39|2.53|4.67|12.61|0|0|1.68|1.07|0.21|1.61|618275134|2169865000|113145608|96877000|29310000|194616600|280873575|286928150|246072|49.75|-14.25|265
2022-03-19 14:26:55|russ2000_2_0245|FENC|85|202112|202112|16|201112|201512|9.44|14.33|0|0|6971580.92|6746691.2|9.25|9.2|0.02|0.01|-286.91|-16.5|0|0|2.85|-77.58|0|0|1.38|1.16|-1.22|-0.14|0|0|10306193|21100000|421000|129043300|145158120|145146960|204526|5.58|-22.82|10
2022-03-19 14:26:58|russ2000_2_0246|FFWM|36|202112|202112|30|201409|202203|16.85|10.28|2.81|-2.37|3.62|3.84|1.58|1.32|1.74|0.2|10.34|2.41|1.69|1.53|4.29|12.17|0|0|1.6|1.89|1.26|-0.4|3600427152|8811960000|844988333|2313135000|37920000|-698927600|1404030648|1166986448|9491436|24.88|0.85|674
2022-03-19 14:26:59|russ2000_2_0247|FG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:00|russ2000_2_0248|FGBI|56|202112|202112|49|200912|202203|11.71|10.03|-3|-1.71|2.26|2.65|1.13|1.17|0.24|0.19|1.81|9.24|3.69|2.51|7.65|10.01|0|0|0.61|0.13|0.57|-0.13|1422414283|2596492000|358599075|472369000|58637000|-168218900|260954080|261056350|186592|24.35|44.24|490
2022-03-19 14:27:01|russ2000_2_0249|FIT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:02|russ2000_2_0250|FIXX|19|202109|202109|-160|202212|198200|0|0|129.57|0.13|170.38|5.22|3|0.97|0|0|-15.04|-22.94|0|0|-47.09|-46.44|0|0|6.39|7.88|-0.6|-3.22|0|0|212281413|187551000|37725000|4474000|192024000|191878176|2256513|3.36|-66.73|205
2022-03-19 14:27:03|russ2000_2_0251|FLNT|53|202112|202112|52|200803|202103|112.4|128.15|5.37|0.58|3.68|0.56|19.07|0.85|0.23|0.21|-6.18|-0.62|0|0|-45.72|-3.9|3.5|4|1.41|1.03|1.19|1.33|0|0|10974277|34467000|8262000|192357300|181495324|184684607|712098|2.29|-53.27|265
2022-03-19 14:27:05|russ2000_2_0252|FLOW|32|202112|202112|26|201509|202203|97.82|54.21|1.46|2.43|1.18|2.37|1.92|3.49|0.79|0.39|0|0|0|0|-1.73|4.58|4.3|4|1.7|2.31|1.9|0.94|0|0|267813793|313900000|235200000|3720387600|3623505171|3617221920|60907833|86.19|29.63|4900
2022-03-19 14:27:06|russ2000_2_0253|FMAO|92|202112|202112|70|200409|202203|11.58|17.46|-0.13|-0.26|3.62|4.8|1.29|1.54|0.26|0.33|3.84|-1.53|2.87|2.03|7.85|7.82|0|0|2.43|0.35|0.05|0.68|825505708|2193462000|155769954|576329000|26913000|-21648500|456141042|465304917|437496|34.91|33.65|385
2022-03-19 14:27:08|russ2000_2_0254|FMBH|92|202112|202112|89|199912|202203|14.83|14.06|0.93|-2.43|3.21|3.08|1.51|1.3|0.5|0.32|1.8|-0.47|1.91|2.15|6.9|6.22|0|0|0.98|0.77|0.27|0.67|1463834663|4956486000|359834348|1591114000|96600000|-569433200|821639760|729151620|1272432|40.2|-7.22|994
2022-03-19 14:27:11|russ2000_2_0255|FMNB|88|202112|202112|85|200012|202203|16.19|9.47|2.71|-5.37|3.65|3.4|1.49|1.23|0.96|0.19|3.34|2.37|3.84|3.05|5.57|11.33|0|0|0.91|0.61|0.41|1|1073190841|3547235000|232364432|1456827000|37520000|-789625500|579443496|547043640|1666249|17.04|3.65|550
2022-03-19 14:27:14|russ2000_2_0256|FNKO|22|202112|202112|18|201709|202203|53.08|16.85|1.1|0.86|0.68|0.71|2.29|2.25|1.18|0.54|0|0|0|0|2.75|8.18|6.56|5|8.63|4.6|2.23|0.93|0|0|34206100|83557000|112294000|889342300|724766334|760992210|11267136|18.03|4.22|1089
2022-03-19 14:27:15|russ2000_2_0257|FNWB|36|202112|202112|29|201412|202203|27.6|13.76|-1.4|-1.65|4.09|2.87|1.03|1.2|0.68|0.62|7.24|2.8|1.28|1.13|1.98|5.2|0|0|0.94|1.23|0.83|1.16|924149219|1580580000|318669750|470228000|19830000|-122256400|229172646|211170114|530259|22.98|30.12|230
2022-03-19 14:27:16|russ2000_2_0258|FOCS|20|202112|202112|10|201909|202203|223.61|266.38|2.87|3.29|1.64|1.5|3.55|4.12|1.85|2.75|-14.71|-8.48|0|0|-2.04|0.37|4.47|3|4.11|2.24|1.08|0.58|0|0|125011706|310684000|297049000|5914035600|3575438878|2887186772|20738695|46.58|4.62|4400
2022-03-19 14:27:17|russ2000_2_0259|FOLD|68|202112|202112|-160|202212|198200|0|0|49.68|8.93|47.68|8.95|5.12|9.17|0.34|1.27|-12.57|-6.21|0|0|-63.66|-37.02|3.52|4|8.95|9.35|1.61|1.71|0|0|225717358|482496000|63082000|2726756100|2808651896|2894426142|28631212|10.07|-0.89|496
2022-03-19 14:27:19|russ2000_2_0260|FONR|134|202112|202112|119|199206|202203|25.66|10.41|2.35|0.78|2.27|1.28|3.58|0.84|0.75|0|0|0|0|0|-35.06|9.09|3.17|3|0.76|0.35|0.83|0.25|0|0|14289059|44883000|57614000|74501200|122477394|122481060|482295|18.33|-4.38|495
2022-03-19 14:27:23|russ2000_2_0261|FPI|35|202112|202112|15|201512|201909|154.16|72.33|25.13|23.53|7.66|8.82|1.17|1.31|0.69|1.12|-9.52|-3.43|4.18|1.52|0.53|0.93|1.23|1|5.78|0.93|0.61|-0.12|0|0|27189700|30171000|107000|1217359900|599348638|586496820|6549163|13.18|12.36|27
2022-03-19 14:27:25|russ2000_2_0262|FRAC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:25|russ2000_2_0263|FRBA|23|202109|202109|21|201612|202203|14.81|8.25|3.68|1.13|3.57|3.2|1.15|1.06|0.69|0.45|-0.87|3.76|1.1|1.28|4.84|8.15|0|0|0.89|0.66|0.59|0.53|1500642450|2045966000|143285100|291919000|9012000|99486200|274642684|279981908|469161|14.11|17.1|209
2022-03-19 14:27:27|russ2000_2_0264|FRTA|27|202112|202112|22|201609|202203|58.89|14.37|1.28|1.32|0.57|0.9|5.43|5.07|8.51|2.8|1.52|0.55|0|0|1.35|10.01|3.81|3|5.04|1.68|3.1|-0.12|0|0|43980087|56832000|511489000|2453742800|1615896000|1676784000|7890995|24|2.48|4824
2022-03-19 14:27:28|russ2000_2_0265|FSB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:28|russ2000_2_0266|FSBW|45|202112|202112|39|201206|202203|10.61|7.14|0.86|0.26|2.24|2.16|1.17|1|0.43|0.37|-0.09|13.33|1.25|2.04|8.7|10.94|0|0|0.56|0.44|0.75|0.43|801055662|1915744000|128577016|308392000|31148000|31882700|248352687|257237442|524672|30.69|-12.96|538
2022-03-19 14:27:30|russ2000_2_0267|FSCT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:30|russ2000_2_0268|FSFG|59|202112|202112|49|200912|202203|11.05|7.63|1.23|1.34|2.15|1.23|0.86|0.99|1.18|1.51|-3.73|7.13|1.31|1.93|3.64|4.99|0|0|0.34|0.03|0.42|0.96|585003667|1267035000|138458632|261689000|27204000|198968700|182399712|183351168|137344|25.44|6.83|590
2022-03-19 14:27:32|russ2000_2_0269|FTSI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:33|russ2000_2_0270|FTSV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:33|russ2000_2_0271|FUNC|124|202112|202112|118|199209|202203|13.68|7.19|2.64|1.91|2.25|1.93|1.26|0.99|2.07|0.23|6.02|25|3.82|2.83|5.82|9.88|0|0|0.39|0.18|0.54|-0.08|847519256|1469374000|111806742|370502000|37544000|140365200|140365200|140513600|276102|21.2|10.99|319
2022-03-19 14:27:37|russ2000_2_0272|FVCB|36|202112|202112|22|201609|202203|18.46|13.93|2.61|1.49|5.01|5.03|1.63|1.37|0.28|0.21|-2.96|-0.06|0|0|6.72|8.47|0|0|0.58|0.19|0.47|0.18|1000799967|1883769000|183670764|240958000|1584000|90446300|286894300|306396090|516264|20.9|18.82|121
2022-03-19 14:27:38|russ2000_2_0273|GATX|152|202112|202112|149|198412|202203|15.27|31.08|3.97|7.9|1.39|3.53|1.55|2.16|3.42|2.92|1.16|-1.57|3.26|1.64|2.89|1.82|1.59|2|8.32|8.02|1.12|0.15|0|0|151493382|344300000|8087200000|9928598000|4369962792|4441320000|22655367|123.37|36.05|1863
2022-03-19 14:27:44|russ2000_2_0274|GBT|32|202112|202112|-160|202212|198200|0|0|15.25|10.31|17.15|10.54|5.73|10.76|0.58|2.96|-2.21|-7.79|0|0|-49.17|-54.57|4.83|4|12.53|13.3|2.8|2.66|0|0|363279034|684717000|82933000|2008253400|2106506794|2102237504|36894565|32.59|-23.68|457
2022-03-19 14:27:45|russ2000_2_0275|GCBC|94|202112|202112|91|199906|202203|18.8|15.51|2.8|0.54|4.35|6.14|1.8|2.61|0.34|0.56|2.71|-2.7|2.81|1.04|8.14|14.13|0|0|0.2|0.16|0.37|-0.81|585066493|2073357000|85802231|469504000|13985000|36869600|417156600|417156600|681314|49|86.17|193
2022-03-19 14:27:48|russ2000_2_0276|GCP|29|202112|202112|25|201512|202203|71.32|111.46|1.97|2.23|1.82|2.37|3.31|3.45|-0.79|0.52|-0.76|0.02|0|0|15.35|2.09|5.6|3|3.04|3.28|0.86|1.34|0|0|328325926|500600000|261900000|2162018800|2304721176|2300177000|22283128|31.21|25.64|1800
2022-03-19 14:27:49|russ2000_2_0277|GDEN|92|202112|202112|89|199912|202203|107.5|11.58|12.13|2.28|13.79|1.72|1.27|5.34|1.29|3.17|0|0|0|0|-2.19|12.18|3.58|4|3.63|2.57|1.22|2.11|0|0|62892359|220540000|1083471000|2497314200|1705582800|2004399960|35737389|59.16|107.94|6300
2022-03-19 14:27:52|russ2000_2_0278|GEFB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:27:52|russ2000_2_0279|GENC|143|202112|202112|83|200106|202203|44.1|39.85|0.56|0.47|1.58|1.83|2.64|0.94|3.99|0.01|0|0|0|0|8.85|2.4|1.66|2|0.42|0.2|0.47|-0.48|0|0|48458380|116930000|12051000|40786900|157716852|157278920|106117|10.76|-23.31|380
2022-03-19 14:27:56|russ2000_2_0280|GH|18|202112|202112|-160|202212|198200|0|0|40.12|16.75|39.84|16.12|11.03|9.39|1.35|1.76|-4.4|-2.23|0|0|-18.72|-20.56|3.57|2|3.49|4.14|0.43|-0.05|0|0|853146125|932748000|313904000|6259013500|6051089604|6047319840|60035507|59.46|-57.98|1373
2022-03-19 14:27:57|russ2000_2_0281|GKOS|32|202112|202112|14|201609|202003|429|128.31|10.62|8.44|10.92|8.9|13.66|4.45|0.68|0.48|-3.94|-0.89|0|0|-12.82|-5.72|6.7|3|8.99|2.63|1.51|1.19|0|0|181127690|414051000|146133000|2481667900|2610784350|2608671930|20019990|55.59|-35.32|727
2022-03-19 14:27:58|russ2000_2_0282|GLYC|38|202112|202112|-160|202212|198200|0|0|10.13|-23.69|41.52|53.24|7.12|0.77|0|0|-18.64|-14.2|0|0|-43.1|-58.32|0|0|5.7|1.26|2.62|-1.23|0|0|101992778|90254900|1945000|-27478200|62776680|62414400|276237|1.2|-63.96|52
2022-03-19 14:28:00|russ2000_2_0283|GMRE|41|202109|202109|15|201803|202112|129.7|85.21|16.91|14.78|6.09|8.46|1.61|1.93|-10.85|0.92|-34.41|-14.14|29.59|5.06|-0.94|1.56|2.16|1|3.01|1.68|-19.87|1.33|0|0|5900729|7213000|3809000|1713010400|1058743431|1042085540|5957530|16.19|20.46|26
2022-03-19 14:28:01|russ2000_2_0284|GMS|31|202112|202112|23|201603|202112|29.19|12.06|0.75|0.84|0.44|0.57|2.04|2.3|1.52|1.32|-4.75|-2.09|0|0|4.1|11.67|7.12|5|1.85|1.16|1.86|2.01|0|0|53807571|86975000|489757000|3241044000|0|0|0||0|5843
2022-03-19 14:28:02|russ2000_2_0285|GNK|68|202112|202112|12|201903|202203|20.72|4.86|3.73|1.82|1.41|1.61|0.48|0.95|1.01|0.26|-15.04|-7.68|2.19|4.68|-1.05|15.85|1.28|3|1.83|2.7|0.3|0.91|0|0|149068328|114573000|1012416000|993946700|869516204|885824066|22019811|20.74|78.79|1027
2022-03-19 14:28:04|russ2000_2_0286|GNL|35|202112|202112|20|201512|202012|373.93|113.8|11.45|9.99|5.43|3.79|1.05|0.97|1.07|1.5|0.45|-7.13|10.6|10.61|0.3|0.29|1.97|1|2.61|1.55|1.2|1.2|0|0|160333719|89668000|52851000|3909949500|1566819540|1562880644|13993806|15.08|-17.1|1
2022-03-19 14:28:05|russ2000_2_0287|GNTY|24|202112|202112|20|201703|202203|16.05|10.89|1.15|0.78|3.88|3.69|1.54|1.42|0.38|0.24|4.29|4.5|2.31|2.25|7.31|10.61|0|0|0.9|0.46|0.18|0.29|2014154714|2670827000|343884619|409836000|53470000|91775700|429301696|433882486|739034|35.51|3.26|472
2022-03-19 14:28:07|russ2000_2_0288|GOLF|28|202112|202112|22|201609|202203|25.54|18.72|1.56|1.53|1.31|1.55|2.72|3.08|0.75|0.3|2.67|3.26|1.5|1.52|7.6|12.44|7.09|5|4.62|4.43|0.68|0.23|0|0|94676720|281677000|231761000|3285515600|3218621985|3335843088|12162996|44.37|3.67|6500
2022-03-19 14:28:08|russ2000_2_0289|GOSS|17|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.14|5.83|0|0|0|0|0|0|0|0|0|0|8.97|14.47|0.87|-1.41|0|0|389590600|325218000|10797000|562076900|701470002|700018960|5416543|9.26|-2.63|185
2022-03-19 14:28:09|russ2000_2_0290|GPMT|24|202112|202112|19|201706|202203|16.52|9.7|19.02|30.45|8.86|7.61|0.85|0.59|1.32|2.23|-10.1|-11.91|14.12|9.04|2.72|2.34|0|0|4.8|0.97|1.15|1.02|0|0|150794429|191931000|0|2665090900|594911870|594911870|3968003|11.06|-7.45|33
2022-03-19 14:28:10|russ2000_2_0291|GRBK|60|202112|202112|29|201412|202203|13.02|6.28|1.05|1.09|0.64|0.85|1.39|1.43|1.53|0.38|0.03|-1.52|0|0|0.88|18|3.34|4|2.71|3.36|2.35|4.01|0|0|25233048|78696000|7408000|1526192200|1186261200|1194253740|12621009|23.37|3.91|540
2022-03-19 14:28:12|russ2000_2_0292|GRIF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:12|russ2000_2_0293|GRTS|18|202112|202112|-160|202212|198200|0|0|30.32|3.03|44.45|7.86|2.66|1.61|0|0|-32.07|-12.71|0|0|-63.44|-38.74|0|0|7.69|5.69|-2.44|-12.4|0|0|136532000|201633000|44542000|145912700|347545674|406434796|6910489|4.78|-64.25|193
2022-03-19 14:28:13|russ2000_2_0294|GSHD|16|202112|202112|11|201906|202203|250.24|321.2|12.45|10.99|13.69|10.81|298.62|853.72|-0.15|-8.75|0.55|0.78|0|0|-1.45|10.99|0|0|8.54|5.03|0.31|-0.26|0|0|20514729|28526000|57589000|1662459100|1621899400|1729822600|17021410|80.3|-31.37|1290
2022-03-19 14:28:14|russ2000_2_0295|GTHX|24|202112|202112|-160|202212|198200|0|0|9.94|7.4|13.53|11.82|5.66|2.64|0.18|0.52|-14.07|-22.44|0|0|-52.35|-64.88|4.25|2|10.04|21.16|1.61|-0.49|0|0|223940881|221186000|9048000|232801800|377525827|377426483|7542955|8.87|-59.2|148
2022-03-19 14:28:16|russ2000_2_0296|GTXI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:16|russ2000_2_0297|GWRS|29|202112|202112|24|201603|202203|138.34|92.35|9.83|10.87|6.84|8.55|10.76|11.84|5.37|3.75|-0.06|1.81|2.47|1.87|3.25|2.49|2.5|3|0.58|0.31|0.42|0.49|0|0|14170852|12637000|255866000|455522400|355592440|359704270|349050|15.7|-8.88|88
2022-03-19 14:28:17|russ2000_2_0298|HARP|17|202112|202112|-160|202212|198200|0|0|25.99|0.81|32.25|6.4|4.48|2.66|0|0|-18.62|-44.61|0|0|-114.16|-152.7|0|0|2.06|2.18|0.72|0.58|0|0|130066667|135098000|15375000|19162800|153343944|152423388|2255251|4.68|-76.92|99
2022-03-19 14:28:18|russ2000_2_0299|HBB|22|202112|202112|18|201709|202203|12.88|7.56|0.55|0.39|0.42|0.24|4.75|1.57|1.38|0.95|3.84|3.09|2.25|3.46|12.98|11.24|7|5|2.17|1.35|0.64|-0.35|0|0|2903526|1125000|30485000|256762900|161050929|162627920|574659|11.57|-37.53|700
2022-03-19 14:28:19|russ2000_2_0300|HBCP|60|202112|202112|54|200809|202203|17.46|6.92|1.19|-4.77|3.23|2.87|1.09|0.96|0.35|0.09|4.23|5.01|1.97|2.31|5.35|13.15|0|0|1.1|0.48|0.38|0.7|1155983716|2535849000|226936391|929424000|43542000|-559451100|338387910|332446800|584511|39.9|8.07|438
2022-03-19 14:28:21|russ2000_2_0301|HBIO|88|202112|202112|55|200109|201506|58.15|601.23|1.38|2.47|1.4|2.09|1.48|3.04|0.23|0.58|-1.06|-1.91|0|0|-1.02|-0.23|4.33|5|1.74|1.49|1.15|2.71|0|0|14021747|7821000|10312000|294076600|253567575|250710900|958974|6.15|-2.84|494
2022-03-19 14:28:24|russ2000_2_0302|HBMD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:24|russ2000_2_0303|HCHC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:25|russ2000_2_0304|HIFS|131|202112|202112|110|199409|202203|11.76|11.31|8.53|9.84|4.14|6.61|1.56|2.09|2.66|1.88|-3.11|-5.25|1.78|0.6|4.54|9.32|0|0|0.41|0.81|0.5|0.74|701194617|2392865000|109067922|271161000|15825000|1136180600|742341600|764725500|945137|346.5|22.18|76
2022-03-19 14:28:28|russ2000_2_0305|HIIQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:28|russ2000_2_0306|HLI|31|202112|202112|27|201506|202203|19.25|14.25|2.65|2.41|2.88|2.93|3.29|4.32|0.03|0|0.64|5.06|2.07|1.75|18.72|33.27|5.33|4|1.37|1.81|0.79|0.82|0|0|346456893|1058603000|213747000|5548725600|6634631640|6696209793|44621958|98.07|44.05|1574
2022-03-19 14:28:30|russ2000_2_0307|HLNE|23|202112|202112|20|201703|202203|99.93|17.29|6.67|9.28|5.58|8.71|11.87|8.64|0.4|0.43|-13.61|-11.05|1.71|1.75|13.21|23.86|6.76|3|3.79|2.74|0.87|1.19|0|0|65939652|79025000|96252000|3434312600|2971452627|4293616149|20567374|79.89|-7.05|450
2022-03-19 14:28:31|russ2000_2_0308|HOFT|85|202106|202106|83|200103|202112|19.05|9.7|0.65|0.29|0.67|0.38|1.52|0.87|0.18|0.1|4.36|4.89|2.32|3.9|7.3|9.06|4.2|6|3.29|2.82|0.66|0.72|0|0|29041988|57219000|82815000|175265900|232484850|231328500|1435091|19.5|-50.29|1148
2022-03-19 14:28:34|russ2000_2_0309|HOME|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:34|russ2000_2_0310|HONE|28|202112|202112|23|201606|202203|79.42|12.58|5.49|1.03|5.69|3.26|2|1.07|0.69|0.13|16.61|14.75|1.23|1.41|2.82|7.18|0|0|1.1|0.71|0.41|0.84|2617769040|3682649000|368587760|588755000|50745000|231145200|730030224|707775943|3149939|14.21|3.35|635
2022-03-19 14:28:35|russ2000_2_0311|HOPE|88|202112|202112|85|200012|202203|15.61|9.86|2.97|-0.74|3.49|3.65|1.7|0.94|0.7|0.3|-1.13|5.34|2.22|3.42|7.32|7.69|0|0|3.56|1.8|1.29|0.11|5025321457|15040450000|887487681|2995392000|98368000|-407559500|1964506405|1980550642|14339810|16.37|3.35|1476
2022-03-19 14:28:39|russ2000_2_0312|HPR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:39|russ2000_2_0313|HRI|29|202112|202112|23|201606|202203|18.32|22.08|2.1|3.22|1.01|2.38|3.32|4.95|3.6|1.92|0|0|0|0|3.44|8.82|3.08|3|3.27|1.96|2.97|-0.32|0|0|33159259|35100000|3387400000|6671990000|4832190000|4946080000|49010316|162.7|62.26|5600
2022-03-19 14:28:40|russ2000_2_0314|HSDT|34|202112|202112|-160|202212|198200|0|0|29.15|2.83|216.28|15.48|55.84|1.11|0|0|-48.26|-115.66|0|0|-210.01|-224.25|1.22|1|4.5|0.89|0.19|1.42|0|0|6991200|11005000|412000|1478200|12483247|10326981|44190|3.29|-77.39|19
2022-03-19 14:28:42|russ2000_2_0315|HSKA|100|202112|202112|63|200603|202112|114.76|975.26|2.49|5.88|2.35|6.01|6.42|3.71|0.99|0.23|0|0|0|0|-8.66|-0.24|3.93|3|1.54|2.52|1.38|0.23|0|0|21919190|223574000|38611000|1491989100|1615629086|1540324660|9915183|150.82|-15.6|655
2022-03-19 14:28:45|russ2000_2_0316|HUD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:45|russ2000_2_0317|HWC|132|202112|202112|123|199106|202203|16.04|10.36|1.88|-3.56|3.12|3.63|1.56|1.28|0.25|0.52|3.05|4.43|2.58|2|9.21|8.43|0|0|2.78|1.41|0.67|0.72|8868058082|30465897000|1459358304|11218076000|452548000|-4614765200|4693120900|4720495500|26115302|54.1|20.6|3486
2022-03-19 14:28:48|russ2000_2_0318|ICBK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:28:49|russ2000_2_0319|ICHR|25|202112|202112|21|201612|202203|81.25|15.1|1.04|1.16|0.92|0.98|2.71|2.11|0.64|0.58|-0.08|-1.26|0|0|11.87|10.83|4.71|3|10.85|2.02|2.64|0.41|0|0|83404217|75495000|114994000|1274898300|1056108888|1073949165|11066959|36.99|-20.23|2540
2022-03-19 14:28:51|russ2000_2_0320|IEA|24|202112|202112|1|202009|202012|190.5|281.83|0.35|0.41|0.15|0.24|9.09|18.27|-1.15|7.86|-26.24|-40.71|0|0|-3.81|-30.06|4.69|4|3.23|4.16|1.06|-0.06|0|0|51965225|124027000|175897000|849211300|680548258|682315257|8556059|14.17|-4.19|3718
2022-03-19 14:28:52|russ2000_2_0321|IESC|89|202112|202112|62|200609|202203|77.29|13.89|0.32|0.6|0.36|0.56|1.65|2.64|0.49|0.19|1.2|-0.23|0|0|-3.86|18.3|3.94|5|1.92|0.22|1.56|1.29|0|0|29731978|7826000|87795000|1025030600|941077287|948809403|1465760|45.27|-3.52|6845
2022-03-19 14:28:54|russ2000_2_0322|IIIV|19|202112|202112|-160|202212|198200|0|0|2.76|3.65|1.74|2.61|4.37|2.84|1.32|1.24|-8.22|-10.92|0|0|-1.65|-0.93|6.33|4|4.68|3.92|1.89|2.07|0|0|3599353|3371000|26074000|928756100|589337453|588763188|5105685|26.71|-18.77|1438
2022-03-19 14:28:55|russ2000_2_0323|IIN|149|202112|202112|124|199012|202112|48.58|167.7|0.83|1.56|0.78|1.77|1.83|2.35|0.43|0|-3.55|-42.49|2.88|8.26|-0.3|-0.11|2.98|4|1.14|1.57|1.15|1|0|0|6797278|25004000|18975000|194856400|217542300|216878700|4400750|23.7|-9.16|873
2022-03-19 14:29:00|russ2000_2_0324|IIPR|22|202112|202112|16|201803|202203|88.99|44.86|31.79|26.89|26.86|26.21|2.64|3.28|0.24|0.2|-22.27|1.61|2.61|2.8|3.9|6.23|2.47|2|9.95|3.9|1.09|1.08|0|0|157322900|81096000|1068000|5500557800|5239036875|5373958055|41742123|204.55|14.43|18
2022-03-19 14:29:02|russ2000_2_0325|ILPT|21|202112|202112|17|201712|202203|19.64|12.1|11.57|10.25|7.17|6.6|1.55|1.4|0.94|0.8|2.57|11.92|6.02|5.93|4.19|6.31|2.47|2|2.76|3.8|1.14|2.42|0|0|24035063|29397000|63441000|2254633400|1455906396|1451997540|10074819|22.26|-3.89|
2022-03-19 14:29:03|russ2000_2_0326|IMAX|112|202112|202112|97|199512|202003|91.53|11.22|4.57|4.56|4.08|4.17|6.33|2.96|-1.29|0.64|0.29|3.66|0|0|-0.87|-3.23|2.57|2|8.78|7.25|1.61|-1.01|0|0|83169709|189711000|260353000|1163285500|1054005192|1058127510|11821813|17.97|-15.32|665
2022-03-19 14:29:06|russ2000_2_0327|IMH|108|202112|202112|33|200909|201712|16.34|5.91|84.37|29.48|1.52|0.27|1.67|1.82|122.91|197.96|4963.62|366.43|0|0|-0.44|-0.18|1|1|4.54|0.33|0.55|-1.38|0|0|52974905|29555000|10845000|1955425400|18022368|17931480|20968|0.84|-58|326
2022-03-19 14:29:08|russ2000_2_0328|IMUX|38|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.63|2.62|0|0|0|0|0|0|0|0|0|0|5.9|5.15|2.52|1.14|0|0|62640111|86863000|1100000|246624500|314708030|357677840|2583133|11.95|-20.07|55
2022-03-19 14:29:10|russ2000_2_0329|INBK|55|202112|202112|64|200603|202203|11.81|9.67|0.56|0.22|2.37|4.05|0.93|1.19|1.41|1.63|-16.69|1.14|1.02|0.51|3.24|5.03|0|0|1.14|0.59|0.32|-0.51|1486927541|3178959000|407936573|1046004000|59842000|24699900|451550931|465497964|1952763|46.63|20.99|286
2022-03-19 14:29:12|russ2000_2_0330|INNT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:29:12|russ2000_2_0331|INSP|20|202112|202112|-160|202212|198200|0|0|28.45|27.1|26.47|27.65|16|28.45|0.57|0.11|-5.61|-0|0|0|-23.36|-16.86|7|6|4.37|3.07|1.62|1.4|0|0|165251353|214467000|16405000|6325903100|6488568387|6478935918|61440250|236.67|17.55|485
2022-03-19 14:29:13|russ2000_2_0332|INST|8|202112|202112|-160|202212|198200|0|0|9.01|8.01|7.83|7.09|2.53|2.29|0.57|0.39|-10.98|-10.56|0|0|-5.46|-4.91|2.5|2|0.42|0.78|0|0|0|0|136406750|164928000|24376000|3245887600|2917560930|2915031870|2404368|20.73|0|1283
2022-03-19 14:29:15|russ2000_2_0333|INSW|28|202112|202112|17|201609|202012|9.51|3.72|3.58|6.75|1.72|2.36|0.54|0.71|0.59|0.94|2.15|-3.67|1.37|1.43|-2.87|-7.35|1.57|1|3.55|3.13|0.22|-0.17|0|0|122878560|97883000|1875309000|1839967300|832489360|846396624|11594282|16.78|-18.94|2061
2022-03-19 14:29:16|russ2000_2_0334|INVA|71|202112|202112|23|201606|202203|14.83|6.83|115.36|4.15|108.48|4.58|27.36|3.19|-0.34|0.95|8.69|32.56|10.68|9.83|-127.09|28.49|2|2|11.83|12.93|1.61|-0.34|0|0|229865521|201525000|12000|1626064500|1321754000|1551008000|31070356|19|60.47|5
2022-03-19 14:29:18|russ2000_2_0335|IOTS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:29:18|russ2000_2_0336|IOVA|56|202112|202112|1|201303|201306|0.85|0.84|0|0|0|0|43.9|4.07|0|0|0|0|0|0|0|0|0|0|8.59|7.94|3.01|0.81|0|0|175283681|504410000|169921000|2023859300|2524635576|2523932880|28346651|16.08|-48.38|319
2022-03-19 14:29:20|russ2000_2_0337|IRMD|36|202112|202112|31|201406|202203|80.22|69.12|7.34|13.87|8.9|15.39|6.66|8.9|0|0|0|0|0|0|16.16|14.15|7.1|5|4.2|0.75|1.41|0.3|0|0|31570630|62501400|4551500|579896600|641625600|647078190|4702496|51.15|115.91|110
2022-03-19 14:29:21|russ2000_2_0338|IRT|49|202112|202112|35|201306|202203|1614.52|66.76|11.83|33.71|4.81|11.16|1.68|1.61|48.17|0.78|-16.98|-9.62|6.59|1.89|0.38|1.68|1.73|1|3.41|1.41|0.75|1.33|0|0|12383770|35972000|0|8436705700|5600521369|3225493597|156145935|25.37|69.7|937
2022-03-19 14:29:23|russ2000_2_0339|IRTC|26|202112|202112|-160|202212|198200|0|0|13.1|11.99|12.92|12.59|20.86|14.63|0.26|0.08|-2.16|0.08|0|0|-38.96|-30.37|7.73|5|10.39|3.09|1.28|-2.36|0|0|134133250|239131000|140531000|3871884000|4086942009|4079556228|45926911|138.57|5.71|1700
2022-03-19 14:29:24|russ2000_2_0340|ISTR|36|202112|202112|31|201406|202203|20.18|25.63|1.73|-1.26|3.24|2.12|1.13|0.83|0.88|0.54|-2.82|15.55|0.8|1.59|3.43|2.09|0|0|0.69|0.19|0.41|0.14|1239585515|2120266000|247715030|452050000|58080000|-121334300|200842696|202876408|320610|19.48|-8.8|343
2022-03-19 14:29:26|russ2000_2_0341|ITGR|86|202112|202112|83|200106|202203|50.98|27.29|2.45|2.82|1.9|2.16|2.04|1.94|0.81|0.61|-2.32|0.08|0|0|3.5|4.79|2.4|2|5.68|1.95|1.28|1.63|0|0|51505093|17885000|347152000|3438513500|2625556653|2642923620|14488145|79.41|-10.25|9050
2022-03-19 14:29:29|russ2000_2_0342|ITI|145|202112|202112|130|198812|202106|71.59|27.79|1.08|0.81|0.98|1.02|2.26|1.7|0.74|0.01|-5.46|-15.8|0|0|-9.91|-5.51|3.35|5|0.85|0.71|0.94|0.44|0|0|8372512|27474000|13444000|106120000|133352100|133348950|772197|3.15|-52.7|439
2022-03-19 14:29:33|russ2000_2_0343|ITIC|152|202112|202112|141|198612|202203|14.55|5.75|1.29|0.67|1.78|1.17|1.45|1.68|0.12|0.03|3.37|10.06|0.67|0.91|12.08|29.93|0|0|0.33|0.55|0.7|0.53|1333333|1600000|68804557|162889000|18235000|222100500|384685000|386309000|394125|203|19.41|562
2022-03-19 14:29:37|russ2000_2_0344|JAG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:29:38|russ2000_2_0345|JAX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:29:38|russ2000_2_0346|JCAP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:29:38|russ2000_2_0347|JELD|28|202112|202112|19|201706|202203|47.44|14.22|0.93|0.73|0.63|0.5|7.26|2.6|-0.39|2.03|-0.62|13.7|0|0|7|6.32|5.39|3|2.3|2.54|2.17|1.55|0|0|254616960|395596000|1000585000|3497731800|2193508352|2227497984|17640077|24.32|-14.43|24700
2022-03-19 14:29:39|russ2000_2_0348|JILL|26|202109|202109|10|201612|201906|10.61|4.02|0.7|0.6|0.34|0.31|2.01|0.51|-0|-4.27|0|0|0|0|-19.76|-37.73|7.95|8|4.86|0.42|1.86|2.48|0|0|26637095|17473000|197433000|341824000|0|0|0||0|2912
2022-03-19 14:29:41|russ2000_2_0349|JNCE|25|202112|202112|4|201909|202009|7.02|13.26|1.13|0.56|3.84|1.61|2.06|1.51|0|0|-16.33|-45.78|0|0|-7.43|-9.97|0|0|4.99|2.17|2.23|-1.68|0|0|190205913|178566000|16759000|160354400|336298400|336265600|2509916|6.56|-41.95|137
2022-03-19 14:29:42|russ2000_2_0350|KALA|23|202109|202109|-160|202212|198200|0|0|38.27|4.83|39.71|8.33|3.22|1.66|1.03|1.28|-25.55|-36.95|0|0|-65.46|-75.55|1.13|1|8.41|6.45|0.69|-0.84|0|0|117287550|124503000|30481000|56168500|101532912|101478780|4778962|1.56|-79.63|188
2022-03-19 14:29:43|russ2000_2_0351|KDMN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:29:43|russ2000_2_0352|KIDS|25|202112|202112|-160|202212|198200|0|0|9.94|10.08|9.07|10.36|6.13|4.62|-0.03|0|-5.05|0|0|0|-17.49|-7.19|6.55|3|6.59|6.89|0.75|1.75|0|0|43478136|53543000|28515000|988473200|1040972216|1017738512|6995025|52.72|4.69|133
2022-03-19 14:29:45|russ2000_2_0353|KINS|87|202109|202109|76|200209|202109|18.97|26.52|1.16|-0.68|1.46|0.36|2.26|0.7|0.82|0.38|-3.5|5.3|2.73|3.08|3.12|-5.59|2|2|0.33|0.23|0.37|0.45|0|0|55391532|189397300|8526200|-105105500|54476240|54722200|50164|5.2|-33.59|87
2022-03-19 14:29:49|russ2000_2_0354|KLXE|19|202109|202109|4|201806|201906|86.52|87.41|0.84|0.68|0.47|0.11|1.22|2.3|-4.06|-6.65|-7.19|-24.77|0|0|-32.5|-42.66|2.86|1|9.31|13.2|2.71|-3.36|0|0|107207692|40800000|169700000|290512000|0|0|0||0|1520
2022-03-19 14:29:50|russ2000_2_0355|KNSA|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.7|4.1|0|0|0|0|0|0|0|0|0|0|3.09|3.27|-0.15|-0.78|0|0|258463588|182201000|8384000|576565300|758283192|757346598|4231969|10.98|-49.45|215
2022-03-19 14:29:51|russ2000_2_0356|KNSL|28|202112|202112|23|201606|202203|38.19|34.43|3.98|5.84|6.88|8.22|5.51|7.44|0.11|0.06|-0.56|0.18|0.35|0.2|15.79|22.68|0|0|2.69|2.71|0.67|1.63|54605000|36497000|765109080|1513106000|49295000|3735990800|5205101480|5260402150|23764403|227.95|36.04|375
2022-03-19 14:29:52|russ2000_2_0357|KOD|18|202112|202112|-160|202212|198200|0|0|0|0|0|0|7.44|0.66|0|0|0|0|0|0|0|0|0|0|5.15|6.5|1.47|2.09|0|0|387135688|731510000|108074000|-294740900|435859183|437217398|23686734|8.41|-93.27|93
2022-03-19 14:29:53|russ2000_2_0358|KREF|24|202112|202112|20|201703|202203|16.45|9.22|38.23|41.26|12.38|7.58|1.05|0.91|2.63|3.89|-14.33|-9.67|8.83|8.48|2.53|2.45|0|0|2.49|2.35|0.5|0.87|0|0|153022810|271487000|0|6268909500|1245211503|1206930360|14648391|20.29|6.85|
2022-03-19 14:29:54|russ2000_2_0359|KURA|28|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.86|2.17|0|0|0|0|0|0|0|0|0|0|5.42|4.83|3.6|0.04|0|0|231769077|517960000|8246000|580509800|1097773929|1097458970|17184016|16.49|-36.43|121
2022-03-19 14:29:55|russ2000_2_0360|KZR|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.8|4.49|0|0|0|0|0|0|0|0|0|0|4.23|6.26|0.34|-2.07|0|0|115665588|208355000|5997000|685418000|884150993|873276968|9277198|15.59|156.41|56
2022-03-19 14:29:57|russ2000_2_0361|LAND|42|202112|202112|27|201212|201909|246.24|59.45|21.08|25.44|9.87|14.87|2.02|2.15|1.88|1.14|-10.73|-1.2|4.32|1.47|0.19|0.31|1.63|1|2.48|2.09|0.81|-0.09|0|0|14969063|16708000|30179400|1915883000|1262349000|1246563180|12232067|36.9|100.54|
2022-03-19 14:29:58|russ2000_2_0362|LASR|20|202112|202112|6|201806|201912|979.59|3447.92|4.09|2.51|4.36|2.9|5.29|2.73|0.06|0|-6.28|-7.76|0|0|-3.29|-10.34|5.07|3|4.52|1.83|2.24|-0.43|0|0|128031706|146534000|73149000|677240000|822127840|804346780|7438836|18.58|-46.87|1300
2022-03-19 14:29:59|russ2000_2_0363|LAUR|31|202112|202112|21|201612|202203|15|11.15|2.32|1.89|1.96|2.18|1.35|1.95|3.23|0.13|0|0|0|0|2.98|8.56|1.77|1|2.05|0.82|0.74|0.66|0|0|505371148|324801000|883861000|2058806700|2255831390|2262426110|26072666|12.49|-12.17|24000
2022-03-19 14:30:01|russ2000_2_0364|LAWS|148|202112|202112|129|198912|202203|47.35|37.84|1.01|0.84|1.05|0.85|2.41|2.59|0.09|0.09|3.09|-0.27|2.08|3.74|7.35|6.96|4.08|6|0.84|0.46|0.95|0.67|0|0|12183858|4181000|32873000|352653300|344934304|354258080|556803|37.84|-33.17|1840
2022-03-19 14:30:08|russ2000_2_0365|LBC|21|202112|202112|17|201712|202203|10.85|8.02|7.57|4.77|4.51|4.07|1.03|1.05|1.98|1.36|9.35|9.66|2.22|3.08|3.2|5.39|0|0|0.36|0.21|0.73|0.37|4939052947|5538243000|710292842|785730000|16090000|822795100|700359084|699317676|680916|13.56|16.39|281
2022-03-19 14:30:10|russ2000_2_0366|LBRT|21|202112|202112|10|201712|202006|12.11|15.88|0.97|1.09|0.84|0.97|2.11|2.12|0.3|0.1|2.7|-0.18|3.2|1.94|1.99|-13.18|3.48|1|6.93|3.37|2.46|-0.88|0|0|57712455|19998000|1327387000|2687850300|2568199320|2509806000|31915920|13.8|16.06|3601
2022-03-19 14:30:11|russ2000_2_0367|LCII|149|202109|202109|137|198709|202112|16.26|11.06|0.78|0.98|0.68|0.71|2.53|2.89|0.6|1.19|1.75|-1.16|2.46|2.88|13.04|14.52|3.5|5|3.32|7|1.14|1.09|0|0|17984585|62896000|591073000|4403855500|3163789480|3202958300|20678351|125.14|-12.51|13900
2022-03-19 14:30:17|russ2000_2_0368|LCNB|88|202112|202112|85|200012|202203|13.77|11.13|0.91|-1.52|3.48|3.35|1.45|0.88|0.19|0.04|3.91|9.01|4.23|4.22|9.03|8.22|0|0|0.67|0.56|0.26|-0.27|797783284|1628819000|140411398|326313000|41742000|-105823300|210489661|228442501|2061677|18.47|1.04|307
2022-03-19 14:30:21|russ2000_2_0369|LEGH|16|202109|202109|13|201812|202203|11.85|12.95|2.42|3.16|2.24|3.13|1.65|2.05|0.17|0.03|-5.51|1.34|0|0|12.68|15.2|5.25|5|0.77|0.26|0.94|0.04|0|0|1700429|853000|36337000|612668000|605240000|607092500|773182|25|52.91|870
2022-03-19 14:30:23|russ2000_2_0370|LEVL|20|202112|202112|16|201803|202203|12.25|10.46|0.39|-1.74|2.77|3.16|1.2|1.48|1.04|0.87|-6.89|4.53|0.8|0.58|5.39|7.3|0|0|0.91|0.16|0.81|-0.32|1512095235|2040082000|395360647|727697000|14903000|-174243200|321705756|318376170|1507716|41.31|70.35|291
2022-03-19 14:30:24|russ2000_2_0371|LEXEA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:30:25|russ2000_2_0372|LILA|31|202112|202112|26|201506|202112|141.21|14.23|3.14|1.99|0.87|0.5|2.35|1|7.42|3.38|-11.84|9.03|0|0|-3.27|-3.79|4.43|3|0.74|0.11|1.37|1.22|0|0|761457143|956700000|4168400000|9530331500|2255500808|2270993822|3394553|9.82|-29.86|11900
2022-03-19 14:30:26|russ2000_2_0373|LILAK|31|202112|202112|26|201506|202112|144.28|13.96|3.15|1.99|0.88|0.5|2.4|1|7.42|3.38|-11.83|9.23|0|0|-3.27|-3.79|0|0|2.36|0.78|1.45|1.3|0|0|761457143|956700000|4168400000|9528046700|2253203964|2268681201|12587486|9.81|-30.45|11900
2022-03-19 14:30:28|russ2000_2_0374|LIND|39|202112|202112|16|201603|202003|142.1|14.76|28.12|8.01|19.32|4.68|16.03|182.04|6.96|102.43|-1.87|-2.97|0|0|-4.73|-20.52|4.43|1|2.19|11.31|1.07|0.37|0|0|91216457|150753000|546820000|1178743000|697888125|692973875|4208977|13.75|-25.47|720
2022-03-19 14:30:29|russ2000_2_0375|LITE|32|202112|202112|22|201609|202203|137.89|19.15|2.82|3.54|3.02|4.28|3.82|3.39|0.53|0.6|0.77|4.54|0|0|4.11|12.07|5.25|3|9.17|9.49|1.23|0.42|0|0|798490000|2022400000|434700000|6047900000|6859000000|7153500000|113511722|95|11.87|5618
2022-03-19 14:30:31|russ2000_2_0376|LIVN|114|202109|202109|57|200306|201709|48.12|63.16|12.03|4.16|12.67|3.93|12.84|3.3|0.62|0.19|-2.16|-4.88|0|0|-16.11|-8.2|4.13|4|6.6|3.86|0.67|0.81|0|0|70726491|207992000|190666000|4307531800|4276001808|4277960640|25135577|80.28|6.04|3000
2022-03-19 14:30:34|russ2000_2_0377|LIVX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:30:35|russ2000_2_0378|LJPC|112|202112|202112|2|202109|202203|9.31|7.68|43.31|0.97|61.32|1.88|5.54|33.9|0.07|-0.03|-41.68|-88.54|0|0|-121.63|-917.99|2.32|6|5.69|2.48|2.02|-0.99|0|0|43984214|46668000|431000|73275700|117311730|149349240|313847|4.38|-14.62|66
2022-03-19 14:30:38|russ2000_2_0379|LKSD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:30:38|russ2000_2_0380|LLEX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:30:39|russ2000_2_0381|LMAT|72|202112|202112|50|200909|202203|39.08|36.45|3.18|6.07|3.48|6.39|3.37|3.96|0.1|0.12|-0.2|-3.71|1.18|0.99|6.97|11.9|5.93|5|2.68|4.49|0.59|0.39|0|0|25658061|69959000|32130000|937235400|1006918797|1017211710|4853095|45.93|-4.53|488
2022-03-19 14:30:41|russ2000_2_0382|LNTH|36|202112|202112|18|201606|202012|27.75|166|3.03|8.94|2.25|8.74|10.05|8.02|0.4|0.38|-9.92|0.45|0|0|9.01|-10.34|6.16|3|2.71|2.41|1.63|-0.36|0|0|62561545|98508000|125560000|3800664900|3723612830|3722403490|70471267|54.97|181.75|612
2022-03-19 14:30:42|russ2000_2_0383|LOB|32|202112|202112|27|201506|202203|34.65|15.58|3.44|3.95|5.27|5.89|2.83|3.53|0.61|0.45|-14.78|4.65|0.48|0.21|10.14|10.28|0|0|4.18|4.77|1.12|2.48|3186682793|7112044000|676522552|1098005000|240196000|1747535600|2534482896|2629036932|23187969|57.81|-9.3|817
2022-03-19 14:30:44|russ2000_2_0384|LOGC|18|202112|202112|-160|202212|198200|0|0|28.84|-4.15|38.17|4.13|4.2|0.74|0.27|0.27|-23.21|-6.26|0|0|-69.66|-72.18|0|0|1.21|0.56|0.72|-1.39|0|0|50871250|53480000|6482000|-22431400|22740382|22743143|249355|0.6901|-91.05|62
2022-03-19 14:30:45|russ2000_2_0385|LOVE|19|202109|202109|4|202012|202112|39.88|24.59|1.93|1.67|2.09|1.94|6.94|6.37|0.03|0|-10.12|-2.17|0|0|-3.88|32.29|8.71|9|12.62|11.71|1.81|1.54|0|0|44866606|47862000|127700000|720542700|0|0|0||0|778
2022-03-19 14:30:46|russ2000_2_0386|LQDA|19|202109|202109|-160|202212|198200|0|0|47.88|30.58|38.53|32.2|7.96|5.09|0.08|0.14|-38.57|-14.75|0|0|-155.91|-48.39|2.29|2|2.27|1.21|-0.13|1.73|0|0|44968094|64053800|7930100|317400800|371114352|371861910|3471615|7.14|157.76|51
2022-03-19 14:30:47|russ2000_2_0387|LTHM|18|202112|202112|8|201809|202009|30.13|84.75|6.28|9.66|5.87|9.58|3.58|4.95|0.3|0.3|-3.99|-6.72|0|0|9.02|0.06|3.5|1|13.68|13.89|1.98|0.98|0|0|45331250|113000000|684200000|4062363800|3932300800|3937408000|68714477|24.32|38.97|1109
2022-03-19 14:30:48|russ2000_2_0388|MARK|61|202109|202109|2|202109|202203|1.59|1.32|33.07|0.5|33.89|5.38|8.79|1.19|-2.45|0.09|-17.99|-5.67|0|0|-157.24|553.34|3.37|4|3.38|10.03|2.82|4.67|0|0|7871445|80793000|586000|7180100|81637927|77965146|1463028|0.7767|-69.18|77
2022-03-19 14:30:51|russ2000_2_0389|MAXR|88|202112|202112|54|200809|202203|27.81|74.67|2.47|2.63|1.73|1.51|2.98|1.78|1.2|1.43|-4.7|-14.43|2.19|0.11|7.75|1.34|2.8|3|10.53|5.38|0.49|0.13|0|0|72137098|47000000|1085000000|4649449500|2605568000|2978304000|38046357|35.84|-6.33|4400
2022-03-19 14:30:52|russ2000_2_0390|MBCN|88|202112|202112|85|200012|202203|12.98|8.01|8.95|-2.12|9.49|2.7|1.31|0.98|0.67|0.06|2.55|12.41|3.15|2.74|6.4|11.92|0|0|0.64|0.13|0.25|0.46|557277166|1166610000|90285549|267371000|18144000|-117415000|141708000|144156560|140418|24.1|3.17|185
2022-03-19 14:30:55|russ2000_2_0391|MBIN|22|202112|202112|18|201709|202203|8.03|6.03|2.05|2.65|3.67|2.91|1.66|1.56|0.67|0.76|0|0|1.26|0.87|11.97|12.19|0|0|0.5|0.28|0.98|0.22|5236451500|8982613000|766266300|1343243000|31212000|1131697100|1238837069|1245120179|1593894|28.69|9.12|481
2022-03-19 14:30:56|russ2000_2_0392|MBIO|25|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.84|0.7|0|0|0|0|0|0|0|0|0|0|2.43|3.19|1.57|-0.74|0|0|68763095|120879000|11504000|-34822700|84745990|83946291|791418|0.9211|-73.07|62
2022-03-19 14:30:57|russ2000_2_0393|MBTF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:30:58|russ2000_2_0394|MCB|22|202112|202112|18|201709|202203|14.89|16.18|-2|-9.57|3.97|5.34|1.51|2.05|0.47|0.1|-9.54|-13.7|0|0|7.69|12.34|0|0|1.19|3.97|1.09|0.63|2839409250|6435572000|875215650|2925974000|15116000|-1729608500|1139192457|1165286641|8727560|104.21|106.27|202
2022-03-19 14:30:59|russ2000_2_0395|MCFT|32|202112|202112|27|201506|202203|22.45|8.51|1.34|0.92|1.15|0.84|17.4|4.01|-2.09|0.59|0|0|0|0|21.37|31.55|7.04|5|2.47|2.36|1.71|0.43|0|0|11690567|13647000|62737000|557295600|497231616|508007808|2802756|26.88|-7.79|1500
2022-03-19 14:31:00|russ2000_2_0396|MCRB|32|202112|202112|-160|202212|198200|0|0|19.56|2.95|21.62|4.81|9.14|5.27|-0.03|0.19|-9.31|0.01|0|0|-152.33|-38.46|0|0|8.26|6.43|1.57|-3.54|0|0|166325483|290706000|36146000|426805400|691927182|691738932|6323321|7.53|-62.39|333
2022-03-19 14:31:01|russ2000_2_0397|MCRN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:02|russ2000_2_0398|MDGL|69|202112|202112|4|200909|201009|1.57|1.42|91.2|215.23|104.64|247.72|7.73|8.61|0.21|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.25|3|8.27|8.09|1.55|0.36|0|0|146988845|270346000|1648000|1417930600|1688276614|1686016155|22741905|98.71|-12.13|71
2022-03-19 14:31:04|russ2000_2_0399|MEDP|29|202112|202112|22|201609|202203|60.03|34.5|4.06|4.5|4.18|5.48|4.24|5.87|0.4|0.09|0.62|0.79|0|0|11.03|20.82|4.39|3|3.16|1.9|0.75|1.36|0|0|115535800|461304000|222711000|5135177200|5596481205|6283696750|78682720|165.95|3.11|4500
2022-03-19 14:31:05|russ2000_2_0400|MEET|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:06|russ2000_2_0401|MESA|19|202112|202112|14|201806|202112|9.22|13.12|1.56|1.41|0.43|0.33|0.66|0.32|2.18|1.39|-11.16|8.01|0|0|2.45|-1.01|2.07|1|3.77|3.16|2.88|0.26|0|0|94790353|102332000|1254640000|708623400|152487360|152483120|2584417|4.24|-70.82|2999
2022-03-19 14:31:08|russ2000_2_0402|METC|25|202112|202112|15|201806|202203|28.44|18.26|2.34|2.66|2.45|2.59|1.77|3.47|0.12|0.21|0|0|0|0|5.6|18.68|4.05|4|2.01|0.59|0.95|0.79|0|0|20490752|21891000|236205000|754310700|732825660|742481880|13291941|16.62|261.3|349
2022-03-19 14:31:09|russ2000_2_0403|MFSF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:09|russ2000_2_0404|MGEN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:09|russ2000_2_0405|MGPI|136|202112|202112|127|199006|202203|29.66|19.43|1.13|3.26|1.05|2.79|2.2|2.84|0.21|0.36|1.71|-1.31|1.86|0.58|6.24|14.16|2.28|4|4.58|10.87|1.22|-1.27|0|0|8581809|21568000|216957000|2042608700|1831163691|1921545108|7754847|83.37|30.25|672
2022-03-19 14:31:13|russ2000_2_0406|MGTA|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.2|1.13|0|0|0|0|0|0|0|0|0|0|3.72|2|1.62|-1.79|0|0|147148529|176926000|7461000|18875300|195801336|195901569|841824|3.33|-72.95|75
2022-03-19 14:31:14|russ2000_2_0407|MGTX|20|202112|202112|-160|202212|198200|0|0|23.29|13.39|30.98|16.84|4.06|3.47|0|0|-12.65|-6.99|0|0|-32.85|-38.31|0|0|1.81|2.44|1.53|3.81|0|0|156402800|137703000|126287000|504760900|642463888|636660120|1769814|14.38|-13.06|296
2022-03-19 14:31:15|russ2000_2_0408|MITK|131|202112|202112|130|198909|202203|76.33|70.57|3.83|4.89|4.06|5.35|11.56|3.5|-8.64|0.65|-3.57|-1.8|0|0|-30.03|3.29|4.41|4|5.18|7.43|1.28|1.89|0|0|16469634|161967000|10218000|617155400|656478576|684017100|4184704|14.82|-2.63|448
2022-03-19 14:31:19|russ2000_2_0409|MJCO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:19|russ2000_2_0410|MLNT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:20|russ2000_2_0411|MLP|100|202112|202112|87|199803|201912|74.83|85.77|6.98|17.42|5.85|17.79|6.45|9.42|-0.13|0.04|-24.19|-20.72|0.73|0.53|1.2|-15.71|2.35|3|1.04|0.04|0.76|0.57|0|0|2093070|5596000|16998000|216723200|221744952|221628264|84413|11.44|-4.03|9
2022-03-19 14:31:23|russ2000_2_0412|MLVF|61|202112|202112|54|200803|202109|69.45|15.3|3.54|1.07|123554.65|3.97|1.03|0.87|1.09|0.59|0.45|12.34|1.53|1.82|0.02|-0.13|0|0|0.31|0.06|0.49|0.42|633530476|912688000|109500112|176622000|7298000|33414300|125062251|123948012|70708|16.41|-13.86|81
2022-03-19 14:31:25|russ2000_2_0413|MNLO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:26|russ2000_2_0414|MNOV|72|202112|202112|-160|202212|198200|0|0|56.93|79.22|145.25|72.41|3.07|1.51|1.14|1.05|-7.38|-11.42|0|0|-34.05|-13.36|1|1|2.97|3.67|0.89|-1.39|0|0|49910444|71431000|881800|54610100|126041024|126052075|134731|2.57|-54.35|11
2022-03-19 14:31:28|russ2000_2_0415|MOGA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:28|russ2000_2_0416|MPB|98|202112|202112|95|199806|202203|16.01|10.02|2.48|2.68|3.54|2.34|1.7|0.9|1.02|0.31|3|-12.72|2.87|2.9|5.25|6.33|0|0|0.2|0.72|0.25|-0.17|742696347|4002016000|85360776|250493000|45374000|341308400|439637390|359420055|628625|27.55|0.88|466
2022-03-19 14:31:31|russ2000_2_0417|MRNS|35|202109|202109|-160|202212|198200|0|0|40.86|17.4|47.21|23.07|4.14|4.96|0.32|0.52|-13.74|-17.28|0|0|-76.62|-77.82|0|0|5.97|2.8|2.07|0.39|0|0|57909334|145101000|2650000|267444000|367512000|367446000|4860268|10|-37.15|100
2022-03-19 14:31:33|russ2000_2_0418|MRSN|24|202112|202112|-160|202212|198200|0|0|1305.9|4323.75|1818.71|6608.23|5.66|2.82|0.05|0.2|-24.85|-10.26|0|0|-89.07|-90.12|0|0|6.03|5.88|2.18|2.78|0|0|146350857|177947000|14857000|190245000|303681492|296376732|9343828|4.12|-75.92|169
2022-03-19 14:31:34|russ2000_2_0419|MSBI|30|202112|202112|24|201603|202203|18.26|8.26|1.37|-1.69|2.38|2.33|1.12|0.98|1.04|0.68|3.39|21.81|4.06|3.83|3.71|6.27|0|0|1.8|0.57|1.18|0.96|3883463346|6110648000|828990962|1579900000|79220000|-480882700|650489750|659251250|2672563|29.5|4.42|864
2022-03-19 14:31:35|russ2000_2_0420|MSGN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:35|russ2000_2_0421|MTEM|69|202109|202109|4|201512|201612|0.99|0.77|16.59|0.65|25.98|5.9|6.03|2.08|0.08|0.49|-23.91|-19.92|0|0|-80.62|-94.29|0|0|3.41|0.99|3.25|-1.69|0|0|59105899|169376000|29453000|15646300|149752680|149424436|383685|2.66|-76.67|263
2022-03-19 14:31:38|russ2000_2_0422|MVBF|76|202112|202112|67|200506|202203|19.84|13.51|4.05|-1.38|3.95|4.71|1.2|1.83|0.88|0.27|-5.94|-0.59|0.73|1.39|4.4|11.88|0|0|0.87|0.7|0.34|0.35|732887211|2377605000|149042351|731622000|25052000|-154410900|503206080|530695360|876897|41.6|23.55|458
2022-03-19 14:31:40|russ2000_2_0423|MYOK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:41|russ2000_2_0424|NBN|138|202109|202109|127|199003|202112|13.99|3.77|3.1|0.43|2.03|1.98|0.96|1.14|1.95|0.06|-0.7|8.67|1.92|0.12|4.38|28.7|0|0|0.45|0.6|0.33|0.21|458745280|1153195000|91264808|223532000|9977000|63070100|271602051|279763785|678051|34.79|28.14|178
2022-03-19 14:31:44|russ2000_2_0425|NCBS|40|202112|202112|25|201512|202203|14.59|17.3|-0.79|-0.15|3.77|4.7|1.48|1.44|0.28|0.24|2.81|2.6|0|0|8.74|8.04|0|0|2.12|1.74|0.6|0.64|2250277054|6465916000|613480216|1538873000|94566000|-34012900|1331818497|1243871900|5040606|95.17|12.43|876
2022-03-19 14:31:46|russ2000_2_0426|NCSM|24|202112|202112|18|201706|202112|13200.66|33.73|2.06|1.12|2.01|1.16|1.42|1.48|0.16|0.06|-1.09|0.29|0|0|-26.38|-4.27|5.21|4|2.13|0.14|1.31|-3.4|0|0|21491524|22168000|29517000|133039900|137124900|136914000|476518|57|105.4|224
2022-03-19 14:31:47|russ2000_2_0427|NE|150|202109|202109|-160|202212|198200|0|0|1.97|2.21|5.07|5.62|1.15|1.33|0.33|0.3|51.36|49.76|0|0|3.27|-88.51|1.32|1|2.32|4.25|0|0|0|0|212550410|194138000|1478700000|2021482700|1999620666|2152589130|19062185|32.31|0|1800
2022-03-19 14:31:49|russ2000_2_0428|NEO|89|202112|202112|74|200306|202112|742.16|94.86|5.32|4.62|4.93|4.55|28.02|2|-0.03|0.48|-5.36|-11.72|0|0|1090.15|-0.58|4.58|2|4.96|5.32|0.68|0.73|0|0|51352543|515390000|211662000|2237154800|2221524250|2194307300|19506675|17.9|-63.36|2000
2022-03-19 14:31:51|russ2000_2_0429|NEOS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:31:51|russ2000_2_0430|NERV|36|202112|202112|2|202012|202106|27.36|15.8|0|0|0|0|3.32|4.23|0|0|0|0|0|0|0|0|0|0|4.47|0.88|1.12|-2.16|0|0|61367364|60755100|14900|-27005000|33750064|33750064|86370|0.79|-74.52|9
2022-03-19 14:31:53|russ2000_2_0431|NEXT|27|202106|202106|-160|202212|198200|0|0|0|0|0|0|5.56|13.94|0|0|0|0|0|0|0|0|0|0|0.44|0.74|-0.15|1.88|0|0|28363962|36743000|171158000|569689000|443309968|427358920|1930482|3.58|101.12|52
2022-03-19 14:31:54|russ2000_2_0432|NGVT|30|202112|202112|24|201603|202203|27|22.01|3.23|2.52|2.58|1.86|9.06|3.73|2.21|1.88|-0.71|4.1|0|0|11.8|6.08|5.35|3|2.27|1.47|1.85|1.84|0|0|104017857|275400000|772100000|3509712900|2532876300|2549169000|18807460|64.5|-16.23|1850
2022-03-19 14:31:55|russ2000_2_0433|NH|28|202112|202112|-160|202212|198200|0|0|7.27|5|5.27|1.46|4.8|35.72|1.47|-1.55|-46.67|-74.86|0|0|-44.82|-56.73|3.04|2|1.52|0.73|1.48|0.32|0|0|45415920|29084000|18414000|313651200|92404160|92380800|62531|0.8|-76.74|340
2022-03-19 14:31:56|russ2000_2_0434|NHTC|96|202112|202112|78|200209|202203|15.98|78|0.54|-0.06|0.9|1.34|4.18|1.35|-21.79|0.93|18.27|24.94|5.17|11.4|-88.49|1.71|5.2|5|8.61|0.28|1.58|-0.23|0|0|37755192|83843000|3484000|-3657100|80185950|80196480|171215|7.02|3.54|140
2022-03-19 14:32:00|russ2000_2_0435|NIHD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:32:00|russ2000_2_0436|NINE|22|202112|202112|-160|202212|198200|0|0|1.03|1.16|0.45|0.24|1.72|6.35|0.44|-8.52|-196.17|-517.44|0|0|-26.87|-20.27|2.06|1|2.59|4.42|3.07|0.63|0|0|52886550|21509000|123520000|404799300|91901320|85270360|20155579|2.8|-16.17|944
2022-03-19 14:32:01|russ2000_2_0437|NK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:32:01|russ2000_2_0438|NMRK|22|202112|202112|17|201712|202203|16.84|4.36|1.68|1.52|1.15|1.3|3.29|2.36|2.62|1.36|2.5|12.1|3.07|0.25|7.96|25.5|0|0|1.28|2.13|1.61|0.45|0|0|288071800|715901000|742390000|4421847700|3023448505|3194657400|26531513|15.95|44.61|6200
2022-03-19 14:32:02|russ2000_2_0439|NODK|26|202112|202112|20|201703|202203|35.39|46.64|1.39|0.99|1.57|1.21|1.33|1.12|0.05|0.05|-3.77|1.08|0|0|8.03|2.41|0|0|0.43|0.13|0.23|1.5|0|0|47048583|70623000|9869000|319150300|385988162|393191402|129391|18.19|-7.38|207
2022-03-19 14:32:03|russ2000_2_0440|NOVT|92|202112|202112|88|200003|202203|45.48|102.27|2.18|7.72|2.24|7.3|2.93|9.86|0.45|0.83|-3.42|-0.77|0|0|0.61|6.4|3.62|4|1.7|2.45|1.48|0.67|0|0|87212457|117393000|135777000|5454723500|5133664200|5163946200|21971855|144.2|12.68|2700
2022-03-19 14:32:06|russ2000_2_0441|NPTN|52|202112|202112|40|201012|202012|86.74|53.18|0.93|2.55|0.97|2.7|1.78|5.25|0.2|0.29|-8.13|-0.2|0|0|-8.39|-20.33|4.26|3|5.9|4.26|1.05|-1.22|0|0|79795286|105508000|67391000|741385400|803068560|799953840|12353760|15.12|17.76|1157
2022-03-19 14:32:08|russ2000_2_0442|NRC|100|202112|202112|36|201303|202203|38.77|27.33|6.2|6.65|6.46|6.96|16.37|11.86|0.28|0.31|5.73|8.12|1.37|1.19|19.89|35.66|4.37|6|1.01|1.04|1.07|1.84|0|0|15051737|54361000|13366000|984245000|1018767438|1028151150|2076243|40.17|-17.02|511
2022-03-19 14:32:10|russ2000_2_0443|NRE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:32:10|russ2000_2_0444|NSA|28|202112|202112|27|201506|202203|953.83|64.46|11.7|16.12|6.68|14.06|2.63|3.6|1.75|1.66|-13.97|-15.78|3.81|2.84|1|2.58|2.25|2|2.92|1.54|0.77|2.07|0|0|16912667|25013000|24433000|9438555100|5585020636|8892231720|36242440|61.24|50.39|1175
2022-03-19 14:32:11|russ2000_2_0445|NSSC|152|202112|202112|119|199206|202203|24.85|43.47|1.52|5.8|1.38|6.19|2.24|7.64|0.42|0.04|0.89|0.09|0|0|5.13|18.88|3.13|5|1.97|3.47|0.51|0.48|0|0|4181369|47368000|15279000|743100300|790468336|794044960|2990893|21.52|22.73|1102
2022-03-19 14:32:16|russ2000_2_0446|NTB|26|202112|202112|22|201609|202203|14.31|11.4|-7.43|-9.76|3.81|3.74|2.04|1.88|0.16|0.18|9.24|9.49|5.02|4.73|15.46|14.28|0|0|0.78|0.83|1.45|-0.02|11011715583|13870223000|5464339667|6852481000|138686000|-4844626900|1832680278|1851229380|6502673|37.18|-8.15|1277
2022-03-19 14:32:17|russ2000_2_0447|NTGN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:32:17|russ2000_2_0448|NTLA|28|202112|202112|-160|202212|198200|0|0|62.87|140.75|63.1|155.08|5.45|5.19|0|0|-13.75|-7.88|0|0|-33.59|-36.05|0|0|11.53|5.73|2.06|1.73|0|0|351691480|748688000|100111000|4652366700|5387565147|5382509280|97070079|72.33|16.51|485
2022-03-19 14:32:19|russ2000_2_0449|NTRA|32|202112|202112|-160|202212|198200|0|0|7.4|5.12|7.37|5.74|28.84|5.79|0.49|0.51|-9.68|-6.38|0|0|-597.87|-56.93|5.93|4|4.25|5.54|1.65|1.12|0|0|317172793|914282000|124529000|3199675800|3770398200|3758588460|145302486|39.63|-59.9|2670
2022-03-19 14:32:20|russ2000_2_0450|NVCR|30|202112|202112|5|202003|202106|995.96|2035.18|22.94|14.92|24|15.47|25.34|20.36|0.84|1.37|-3.45|-1.5|0|0|-25.95|-6.15|6.04|5|4.39|5.58|1.52|1.46|0|0|349529429|937700000|53883000|7981200600|8320823139|8314236670|51359775|80.03|-41.91|1167
2022-03-19 14:32:22|russ2000_2_0451|NVEE|41|202112|202112|34|201309|202203|29.16|42.38|1.7|3.05|1.46|2.79|2.65|3.32|0.35|0.21|-8.89|-6.24|0|0|8.84|6.37|6.89|5|4.34|2.88|1.01|-0.37|0|0|32766462|47980000|76989000|2157019700|2070716760|2037333270|8933108|134.34|46.02|3428
2022-03-19 14:32:23|russ2000_2_0452|NVTR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:32:24|russ2000_2_0453|NWFL|100|202112|202112|97|199712|202203|15.64|9.41|2.49|-4.75|3.72|3.17|1.43|1.14|0.76|0.15|2.69|12.72|3.33|3.72|6|8.81|0|0|0.33|0.07|0.21|0.38|553676227|1756793000|111920938|613463000|17289000|-349676700|233788350|233073000|97821|28.5|4.74|266
2022-03-19 14:32:27|russ2000_2_0454|NXGN|144|202112|202112|116|199303|202203|97.76|1986|2.42|2.17|2.81|2.28|3.9|3.23|0.16|0.07|2.08|4.09|3.27|6.21|12.85|0.16|3.9|5|5.57|1.36|0.82|1.43|0|0|49439634|49429000|23865000|1278507900|1327938900|1353796620|8181999|19.86|2.42|2564
2022-03-19 14:32:30|russ2000_2_0455|NXRT|32|202112|202112|23|201606|202203|33.76|98.6|10.99|17.12|5.04|10.31|2.58|4.77|3.18|3.31|-3.48|-1.61|3.13|1.64|2.32|1.24|1.96|1|1.57|1.37|0.95|1.78|0|0|29612876|49450000|0|3753438400|2237677650|2426814000|10392540|87.75|90.97|3
2022-03-19 14:32:32|russ2000_2_0456|NYMX|99|202109|202109|-160|202212|198200|0|0|451.64|1232.53|438.26|1201.7|720.69|72.06|1.47|61.92|-4.7|-3.19|0|0|-497.66|-228.9|2.7|1|1.9|2.44|1.1|0.12|0|0|1878790|3142000|460000|110927600|114069600|113065200|367584|1.35|-49.06|3
2022-03-19 14:32:35|russ2000_2_0457|OBNK|20|202112|202112|16|201803|202203|21.45|9.58|1.24|-2.87|3.88|3.97|1.46|1.43|0.71|0.57|-0.8|0.39|1.16|1.18|5.51|8.81|0|0|1.59|0.65|0.9|0.41|4780061706|6570693000|1029328118|2210346000|80691000|-751224700|1044608535|1038806254|2934068|43.99|3.07|797
2022-03-19 14:32:36|russ2000_2_0458|ODT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:32:37|russ2000_2_0459|OFED|50|202112|202112|45|201012|202203|31.17|39.85|1.03|-0.71|7.9|9.16|1.44|1.67|0.14|0.06|3.68|2.74|1.94|1.52|4.66|3.92|0|0|0.14|0.1|0.12|-0.01|361577957|443556000|109776106|163229000|8761000|-11464500|147103790|148242580|18848|26.3|2.57|78
2022-03-19 14:32:38|russ2000_2_0460|OLLI|31|202109|202109|26|201506|202112|33.74|16.42|3.04|1.52|3.08|1.72|4.08|2.32|0.22|0|-1.68|4.55|0|0|12.68|13.33|6.23|7|11.29|17.3|0.86|1.29|0|0|110480607|229726000|556340000|2569686700|0|0|0||0|10000
2022-03-19 14:32:40|russ2000_2_0461|OOMA|32|202112|202112|-160|202212|198200|0|0|1.59|2.15|1.84|2.25|6.95|8.86|-0.37|0.02|-6.95|-0.14|0|0|-44.25|-3.85|7.85|6|2.89|3.18|0.38|1.97|0|0|39782207|31280000|20877000|399267000|0|0|0||0|357
2022-03-19 14:32:42|russ2000_2_0462|OPBK|20|202112|202112|17|201712|202203|10.85|7.43|-0.07|-0.71|2.79|2.75|1.17|1.28|0.11|0.03|7.35|4.24|3.09|2.65|11.62|18.59|0|0|0.69|0.09|-1.08|0.01|1084172965|1534066000|169956047|265903000|13260000|-54427900|211475066|212725381|899476|13.97|19.71|184
2022-03-19 14:32:44|russ2000_2_0463|OPI|56|202112|202112|48|200906|202106|39.07|41.94|8.82|6.42|4.64|2.08|1.22|0.81|1|1.72|-2.17|2.68|9.18|8.82|1.54|-0.21|2.41|2|5.15|2.28|1.18|0.75|0|0|29048151|83026000|1337958000|3702176700|1207252701|1202697990|7501728|24.93|-12.77|570
2022-03-19 14:32:45|russ2000_2_0464|OPTN|22|202112|202112|-160|202212|198200|0|0|10.01|2.82|13.22|1.8|9|27.38|1.32|-5.81|-17.77|-35.59|0|0|-72.21|-80.75|4.46|5|11.3|2.82|0.91|0.42|0|0|140538100|110502000|1347000|210422700|194506716|160367900|1086356|2.36|-38.54|192
2022-03-19 14:32:46|russ2000_2_0465|ORC|44|202112|202112|30|201403|202109|122.5|30.75|25.23|39.13|30.38|44.33|1.04|0.75|0.74|0.74|-18.88|-47.17|17.37|23.38|0.94|-11.04|0|0|6.6|5.09|0.54|0.38|0|0|115695876|385143000|0|190084300|575227250|548145000|16219715|3.25|-45.01|
2022-03-19 14:32:48|russ2000_2_0466|ORRF|92|202112|202112|89|199912|202203|17.9|8|1.83|-3.34|3.68|2.29|2.03|0.97|0.95|0.12|1.57|16.66|2.52|3.17|4.53|10|0|0|1.14|0.51|0.46|0.73|969350180|2464929000|225581933|681148000|34045000|-383583900|263705103|263092050|482436|23.67|6.86|429
2022-03-19 14:32:51|russ2000_2_0467|OSBC|116|202112|202112|113|199312|202203|21.47|18.93|0.94|-12.66|2.68|3.14|2.73|1.21|0.68|0.3|2.89|1.42|1.77|1.47|5.81|4.19|0|0|3.59|0.28|0.89|0.09|1643784125|5466232000|271130750|2444595000|88005000|-1690052600|606003430|493059798|2814890|13.63|0.66|891
2022-03-19 14:32:54|russ2000_2_0468|OSG|152|202112|202112|21|201512|202103|7.69|6.48|1.96|1.51|0.81|0.52|0.54|0.54|0.45|1.31|0|0|0|0|1.38|-5.89|1.2|1|1.04|0.67|1.24|1.6|0|0|215652089|83172000|913804000|543044900|181476880|188885632|764608|2.08|-16.13|953
2022-03-19 14:32:56|russ2000_2_0469|OSMT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:32:57|russ2000_2_0470|OSPN|88|202112|202112|64|200412|202012|51.99|514.73|3.35|2.08|3.74|2.51|9.87|2.47|-0.04|0.05|-0.33|1.1|0|0|6.55|-12.82|4.81|5|5.05|2.7|1.76|0.78|0|0|70647290|98488000|19954000|445131000|543613590|535337280|5132519|13.59|-47.06|879
2022-03-19 14:33:00|russ2000_2_0471|OVBC|104|202112|202112|101|199612|202203|17.91|12.67|2.56|-3.06|3|2.92|1.57|1.04|0.86|0.2|3.04|4.54|2.97|2.71|5.57|6.82|0|0|0.55|0.28|0.11|0.42|615937779|1059908000|82495577|331363000|21925000|-155754100|147494899|147823817|109026|31.03|16.39|234
2022-03-19 14:33:03|russ2000_2_0472|OVID|24|202112|202112|4|202103|202203|2.11|1.83|0|0|0|0|3|1.26|0|0|0|0|0|0|0|0|0|0|2.33|1.1|1.64|-0.05|0|0|91959200|187797500|242800|38100400|225897972|220616559|505440|3.21|-23.93|57
2022-03-19 14:33:04|russ2000_2_0473|OVLY|77|202112|202112|74|200309|202203|16.62|9.49|-2.8|2.87|3.11|2.85|1.12|1.09|0.76|0.25|2.25|1.6|1.84|1.56|7.87|12|0|0|0.3|0.11|0.29|0.15|650828153|1806966000|171833042|865095000|15444000|155554200|155554208|155805312|74259|18.88|0.53|191
2022-03-19 14:33:07|russ2000_2_0474|PAR|151|202112|202112|104|199112|201712|40.95|42.5|0.97|4.4|0.94|3.7|1.9|2.23|0.19|0.61|-1.23|-17.59|0|0|-2.12|-12.91|3.04|2|2.25|17.73|0.95|1.89|0|0|12818603|188419000|18057000|1243352000|1124093700|1122949750|16581456|41.75|-45.89|1541
2022-03-19 14:33:11|russ2000_2_0475|PARR|108|202112|202112|19|201506|202003|32.16|10.11|1.47|0.25|0.4|0.15|2.94|2.74|0.98|2.12|-8.6|-5.85|0|0|-15.69|-9.5|1.81|2|3.28|2.13|1.18|1.26|0|0|45695201|112221000|1240329000|1179073500|730968300|728185950|7005108|12.15|-18.67|1336
2022-03-19 14:33:13|russ2000_2_0476|PBIP|73|202112|202112|64|200603|202203|50.13|16.94|3.4|-2.8|7.39|4.85|1.33|0.97|0.65|1.56|2.72|19.98|1.57|1.69|1.92|2.09|0|0|0.4|0.44|0.04|0.29|487511200|720684000|159583320|412453000|6807000|-75601000|128972040|129634380|2015342|16.6|13.93|90
2022-03-19 14:33:15|russ2000_2_0477|PCB|19|202112|202112|16|201803|202203|10.69|8.65|-0.27|0.23|2.99|3.62|1.18|1.32|0.21|0.04|0.97|12.69|1.77|2.16|9.36|14.67|0|0|0.64|1.27|0.26|-0.22|1560326000|1867134000|309641250|326483000|9884000|21610600|337007686|342795337|868505|22.67|43.12|249
2022-03-19 14:33:17|russ2000_2_0478|PCSB|26|202112|202112|20|201703|202203|59.42|18.63|4.31|3.69|6.83|5.24|1.26|1.07|0.22|0.21|6.36|9.12|1.02|1.25|2.58|4.24|0|0|1.55|0.89|0.58|0.7|1245845826|1523067000|169846130|157186000|19550000|195480700|294336220|274056228|659115|19.19|12.42|166
2022-03-19 14:33:18|russ2000_2_0479|PCYO|89|202109|202109|85|200009|202112|158.02|13.24|217.7|16.78|187.01|17.03|3.54|2.8|0.64|0.01|-0.48|-0.06|0|0|-5.39|21.65|1.23|3|0.94|1.38|0.72|2.31|0|0|8308218|12914000|56624000|267010300|0|0|0||0|31
2022-03-19 14:33:22|russ2000_2_0480|PDLB|22|202109|202109|13|201812|202203|57.16|14.25|5.17|1.84|4.8|2.6|1.38|0.99|0.51|0.68|-2.67|-1.03|0|0|-0.03|4.12|0|0|0.69|0.03|0.4|0.2|859657895|1249261000|90158211|169886000|34081000|121507500|172741464|173545848|1311631|10.26|-12.53|230
2022-03-19 14:33:23|russ2000_2_0481|PDVW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:24|russ2000_2_0482|PEBK|147|202112|202112|117|199212|202203|22.96|11.1|0.42|-8.24|2.18|2.75|1.22|1.16|0.86|0.11|2.27|13.66|2.09|2.33|5.3|9.6|0|0|0.18|0.13|0.56|0.17|665026191|1412748000|137687745|684048000|16104000|-503265300|165318720|165669120|164036|29.2|14.83|317
2022-03-19 14:33:27|russ2000_2_0483|PETQ|20|202112|202112|2|201903|201909|147.22|127.67|1.55|1.16|1|0.74|3.65|2.78|1.03|1.81|-3.43|-2.83|0|0|-3.91|-2.27|4.89|3|16.38|8.17|1.53|1.77|0|0|34316952|79406000|97102000|1082792900|702984914|702107310|11044216|24.11|-33.05|1929
2022-03-19 14:33:29|russ2000_2_0484|PFBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:29|russ2000_2_0485|PFGC|31|202112|202112|26|201509|202203|51.85|212.72|0.27|0.3|0.18|0.19|3.17|2.6|1.53|1.22|-6.34|-3.22|0|0|3.59|0.68|7.07|5|2|5.8|1.18|1.46|0|0|68374414|9600000|2746300000|12069538500|8152494000|8205674000|104567829|53.18|-2.24|23000
2022-03-19 14:33:31|russ2000_2_0486|PFNX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:31|russ2000_2_0487|PFSW|89|202109|202109|69|200412|202203|73.58|1.75|0.37|0.84|0.35|0.7|2.35|5.74|0.8|1.08|-8.1|2.56|0|0|-7.22|158|3.78|8|2.8|0.9|1.37|0.75|0|0|16108384|12486000|51118000|302435400|265038384|254532720|1101797|11.96|86.29|2130
2022-03-19 14:33:34|russ2000_2_0488|PI|30|202112|202112|-160|202212|198200|0|0|5.55|9.03|5.35|8.33|7.62|24.57|-0.5|-26.03|-18.27|-7.07|0|0|-18.6|-26.73|6.7|5|15.76|7.31|1.77|-0.01|0|0|76899423|193346000|39167000|1719017000|1622252460|1612218720|21942274|65.58|9.96|332
2022-03-19 14:33:35|russ2000_2_0489|PIRS|33|202112|202112|-160|202212|198200|0|0|7.64|3.75|11.89|6.53|8.37|4.64|0|0|-18.38|-20.92|0|0|-83.09|-103.67|0|0|3.02|1.09|0.73|-0.15|0|0|69157278|117764000|23031000|117802100|229668186|229376580|1525998|3.18|20.91|141
2022-03-19 14:33:36|russ2000_2_0490|PJT|32|202112|202112|26|201509|202203|36.19|25.25|1.83|1.89|1.66|2.82|25.63|12.98|1.13|0.68|4.44|10.05|0.42|0.61|-5.21|16.47|5.19|4|3.71|1.7|1.2|0.9|0|0|115731897|200481000|175063000|1877295000|1588543208|3063083420|14213299|65.32|-7.12|833
2022-03-19 14:33:38|russ2000_2_0491|PKBK|76|202112|202112|73|200312|202203|11.6|6.91|3.62|-2.55|3.37|3.62|1.19|1.19|0.83|0.52|-0.9|14.87|2.57|3.44|7.02|10.74|0|0|0.4|0.33|0.8|-0.03|686708924|1768410000|76088189|596553000|6265000|-198657400|277011260|282903630|467346|23.29|11.7|97
2022-03-19 14:33:40|russ2000_2_0492|PLAN|18|202112|202112|-160|202212|198200|0|0|18.33|10.89|17.25|11.23|26.52|23.85|0|0|0|0|0|0|-58.69|-76.52|7.36|5|6.53|5.66|1.85|0.74|0|0|292891625|299371000|94406000|6010502700|0|0|0||0|1900
2022-03-19 14:33:41|russ2000_2_0493|PLNT|32|202112|202112|27|201506|202203|123.48|166.21|9.55|14.49|7.48|12.35|93.27|107.67|-22.03|-2.72|0|0|0|0|6.29|3.94|4.11|2|8.07|4.99|0.97|0.91|0|0|240897828|545909000|364017000|8503162800|7243179720|7273309218|97741878|86.43|7.26|1770
2022-03-19 14:33:42|russ2000_2_0494|PLSE|27|202109|202109|-160|202212|198200|0|0|0|0|0|0|8.98|3.54|0.02|0.02|0|0|0|0|0|0|0|0|7.94|5.53|1.93|-1.44|0|0|30238583|41991000|11400000|126808200|167711460|167603920|1329306|5.66|-76.43|95
2022-03-19 14:33:44|russ2000_2_0495|PMBC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:44|russ2000_2_0496|PQG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:44|russ2000_2_0497|PRMW|118|202109|202109|109|199212|202003|59.8|410.5|1.22|1.78|0.83|1.14|2.85|1.78|1.32|1.11|-2.87|2.2|1.47|1.71|2.62|-0.12|2.65|4|2.44|1.71|0.87|1.36|0|0|54462605|128400000|895500000|3692736900|2353036926|2343969960|14654719|14.61|-9.48|9230
2022-03-19 14:33:48|russ2000_2_0498|PRNB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:48|russ2000_2_0499|PRPL|25|202109|202109|7|201912|202109|112.11|160.83|1.11|0.73|0.86|0.74|22.62|3.62|2.78|0.66|-2.87|-1.19|0|0|-93.91|2.09|8.41|5|3.53|8.68|0.5|3.24|0|0|34395615|91616000|180651000|533737200|528175152|527922660|17317273|7.94|-75.45|1800
2022-03-19 14:33:51|russ2000_2_0500|PRSP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:51|russ2000_2_0501|PRTK|72|202112|202112|2|200806|200812|1.17|0.79|13.83|2.45|14.1|1.19|2.29|8.07|-0.86|-1.99|0|0|0|0|-61.58|-41.7|3.38|8|6.72|7.49|-3.44|1.44|0|0|111331405|95474000|2551000|318554700|159064236|161012622|1127058|3.18|-59.49|197
2022-03-19 14:33:53|russ2000_2_0502|PRTY|34|202112|202112|26|201503|202109|42.99|5.55|1.28|0.83|0.53|0.19|3.19|5.02|1.79|17.37|0.4|7.77|0|0|-3.34|-0.41|2.83|2|8.31|7.74|2.55|-0.44|0|0|61998375|47914000|915745000|1803776500|413910621|404530641|13823300|3.69|-43.14|16500
2022-03-19 14:33:55|russ2000_2_0503|PSDO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:55|russ2000_2_0504|PTE|86|202106|202106|31|200503|201212|16.63|5.43|8.11|0|8|1.98|5.86|1.01|-0.01|0.01|0|0|0|0|-235.08|-108.49|3.6|3|4.7|4.02|1.01|0.73|0|0|14344399|27351000|9436000|49700|27037725|26979051|132846|0.33|-74.02|85
2022-03-19 14:33:58|russ2000_2_0505|PTI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:33:58|russ2000_2_0506|PTN|98|202112|202112|42|200912|202006|9.97|2.93|27.66|66.58|64.36|133.37|8.22|2.76|0.14|0|-28.65|-0.86|0|0|-132.66|-68.59|2.48|1|2.29|2.96|1.15|-3.72|0|0|24538973|47325500|1569600|49639000|96964483|99718841|429919|0.4185|-45.63|26
2022-03-19 14:34:02|russ2000_2_0507|PTVCB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:03|russ2000_2_0508|PUB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:03|russ2000_2_0509|PUMP|25|202112|202112|10|201803|202009|10.7|20.52|1.11|1.45|1.11|1.56|1.87|1.67|0.64|0.11|-20.7|-22.14|0|0|4.05|-6.4|3.76|1|7.84|2.33|2.49|-0.39|0|0|71583348|111918000|808903000|1265300300|1373646016|1373098880|18126181|13.28|20.18|1500
2022-03-19 14:34:05|russ2000_2_0510|PVAC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:06|russ2000_2_0511|PVBC|32|202112|202112|27|201506|202203|26.22|17.11|3.32|1.62|5.1|4.14|1.57|1.22|0.33|0.06|13.08|12.24|0.85|1.01|4.7|6.54|0|0|0.63|0.37|0.59|1.51|836151621|1459895000|113322552|189952000|18360000|107614700|284066686|273341755|455613|15.91|13.89|158
2022-03-19 14:34:07|russ2000_2_0512|PYX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:07|russ2000_2_0513|QCRH|105|202112|202112|103|199606|202203|18.87|9.15|4.62|2.21|2.37|3.3|1.28|1.31|2.43|0.25|-6.28|2.62|0.58|0.42|3.75|12.2|0|0|0.36|1.96|0.49|1|1448329234|4922772000|205053802|450612000|78530000|605635000|898554045|887064660|3335234|56.85|20.19|756
2022-03-19 14:34:11|russ2000_2_0514|QES|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:12|russ2000_2_0515|QHC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:12|russ2000_2_0516|QTNA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:12|russ2000_2_0517|QTRX|21|202112|202112|-160|202212|198200|0|0|13.62|6.31|14.26|9.84|11.3|2.41|0.2|0|-9.46|-17.2|0|0|-39.5|-13.97|4.41|2|2.75|2.85|1.22|-0.28|0|0|152560737|396465000|29451000|664737200|1058918400|1055995200|10321332|28.8|-50.23|460
2022-03-19 14:34:13|russ2000_2_0518|QUOT|36|202112|202112|-160|202212|198200|0|0|3.02|1.13|3.24|1.21|3.51|2.72|0.42|0.8|2.46|11.97|0|0|-8.8|-10.74|6|4|5.89|4.28|0.43|2.53|0|0|224250879|237417000|46534000|589241500|636917568|635174400|6918573|6.72|-56.73|1162
2022-03-19 14:34:15|russ2000_2_0519|RAMP|151|202112|202112|119|199003|201912|62.99|4.05|5.27|4.16|4.67|5.27|3.32|2.49|0.64|0.3|5.09|1.95|1.32|2.72|6.59|-3.48|2.27|4|3.31|1.85|1.17|0.56|0|0|137075066|560459000|69337000|2102950700|2667457366|2664183300|22604287|39.07|-28.47|1200
2022-03-19 14:34:19|russ2000_2_0520|RARX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:19|russ2000_2_0521|RBB|24|202112|202112|19|201706|202203|11.27|8.77|3.17|-0.31|3.98|3.48|1.18|1.05|0.56|0.72|0.84|2.88|2.12|2.11|7.18|7.4|0|0|0.89|0.51|0.75|0.42|2101258619|3385532000|321921905|870232000|49653000|-44552600|488098351|498071626|1218053|25.09|18.57|365
2022-03-19 14:34:20|russ2000_2_0522|RBBN|88|202112|202112|69|200409|202112|67.49|24.28|5.77|0.91|6.35|0.59|4.98|0.95|0.17|0.7|-0.68|0.87|0|0|-19.38|-17.6|4.01|4|3.79|0.7|2.38|-0.64|0|0|197397432|103915000|100832000|765367000|499006955|498104800|2707213|3.35|-60.66|3685
2022-03-19 14:34:24|russ2000_2_0523|RBNC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:24|russ2000_2_0524|RC|40|202112|202112|37|201212|202203|90.03|7.2|13.46|15.64|3.77|2.72|1.01|1.11|2.73|3.84|-26.66|-27.84|10.81|10.07|3.79|3.05|0|0|1.87|3.49|0.7|1.22|0|0|85813124|229531000|2402000|6113960900|1174732169|1151478581|16594152|15.49|9.39|630
2022-03-19 14:34:25|russ2000_2_0525|RCKT|33|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.06|2.26|0|0|0|0|0|0|0|0|0|0|9.62|12.2|2.24|0.7|0|0|188201645|388740000|72348000|639484000|1028224046|1027427046|8021368|15.94|-70.8|151
2022-03-19 14:34:27|russ2000_2_0526|RCKY|124|202112|202112|117|199212|202203|21.85|16.23|0.73|1.15|0.51|0.64|1.1|1.66|0.67|1.36|2.41|-17.1|2.45|1.35|4.12|5.66|3.62|5|0.97|2.55|0.99|1.7|0|0|4249639|5909000|71417000|592585800|328306912|329466880|1796386|44.96|-5.55|2825
2022-03-19 14:34:30|russ2000_2_0527|RCM|54|202112|202112|44|201003|202103|90|74.38|2.62|5.23|2.71|4.99|54.81|20.38|25.45|2.25|-0.68|0.4|0|0|-5.75|10.59|3.77|3|5.54|1.48|-0.17|-0.76|0|0|135969245|130100000|143600000|7717992500|7066945480|7063854300|31229205|25.4|1.5|22000
2022-03-19 14:34:32|russ2000_2_0528|RCUS|20|202112|202112|1|202112|202203|88.86|83.6|35|5.37|47.74|6.94|2.96|3.04|0|0|-14.81|-7.69|0|0|-32.3|8.37|0|0|6.03|11.86|0.63|-2.77|0|0|399109353|499308000|137423000|2055367300|2544602115|3195746490|23239513|35.95|1.84|366
2022-03-19 14:34:33|russ2000_2_0529|RDFN|24|202112|202112|-160|202212|198200|0|0|4.35|1.57|4.35|1.12|10.07|7.04|1.04|4.74|-4.97|-6.32|0|0|-35.44|-6.7|5.84|3|12.12|11.23|1.22|0.28|0|0|417137857|624740000|112871000|3025449400|2178267312|2166837990|46751644|20.49|-70.4|6485
2022-03-19 14:34:34|russ2000_2_0530|REPH|38|202112|202112|2|201512|201606|431|715.36|2.18|2.53|1.49|1.23|3.32|2.82|-1.93|2.32|-13.45|6.03|0|0|-43.33|-9.89|4.17|2|2.45|1.88|0.6|1.07|0|0|28596469|25217000|57632000|190808800|98031150|117723270|259164|2.1|-42.47|258
2022-03-19 14:34:36|russ2000_2_0531|REPL|19|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.21|1.77|0|0|0|0|0|0|0|0|0|0|3.13|3.17|1.87|0.46|0|0|244278313|420172000|55851000|354063800|774183320|858046360|5488542|16.4|-51.51|152
2022-03-19 14:34:37|russ2000_2_0532|RETA|29|202112|202112|-160|202212|198200|0|0|123.91|72.26|139.59|123.36|36.9|7.64|-1.02|0.68|-10.53|-7.59|0|0|-195.44|-96.39|0|0|7.77|11.64|1.38|-1.36|0|0|327975778|590258000|138381000|830222200|1420226548|1420019742|24435893|39.02|-64.5|349
2022-03-19 14:34:38|russ2000_2_0533|REVG|25|202112|202112|20|201612|202112|71.01|19.09|0.6|0.43|0.45|0.35|2.22|1.56|0.76|0.52|4.2|6.49|1.81|1.17|1.74|5.65|4.45|3|4.36|1.82|2|0.24|0|0|15015375|13900000|177300000|1013538900|0|0|0||0|6800
2022-03-19 14:34:40|russ2000_2_0534|RGCO|113|202112|202112|110|199409|202203|17.1|20.29|1.79|4.26|1.2|2.31|1.65|1.8|0.96|1.5|2.08|-2.4|4.43|3.42|5.47|3.81|2.05|1|0.23|0.34|-0.12|0.55|0|0|2811386|1751900|215350500|336128400|183802990|183890630|166907|21.91|-6.77|99
2022-03-19 14:34:43|russ2000_2_0535|RGNX|30|202112|202112|16|201803|202203|23.88|10.7|37.93|1.7|40.64|2.74|3.71|1.65|-0.42|-0.42|-12.03|-15.45|0|0|-15.74|23.98|3.23|5|7.21|7.31|0.15|-2.26|0|0|241704607|457439000|192451000|801843300|1255804920|1427297600|13428493|29.32|-25.39|372
2022-03-19 14:34:44|russ2000_2_0536|RICK|107|202112|202112|106|199509|202203|24.58|18.7|1.74|3.44|1.24|2.67|2|2.76|0.67|0.73|1.74|-0.35|0.52|0.27|3.27|9.88|3.75|4|2.18|1.73|0.86|0.95|0|0|7191384|17954000|239723000|752608600|609323586|603397050|6316537|64.14|-2.64|2529
2022-03-19 14:34:47|russ2000_2_0537|RILY|59|202112|202112|27|201506|202203|51.53|4.72|3.09|3.57|1.43|1.19|2.08|3|-2.25|6.23|-18.33|-22.96|2.36|4.19|3.36|12.41|5.63|5|2.34|5.54|0.77|1.87|0|0|71075120|278933000|69839000|6218764300|1986780264|2134961066|17646519|71.54|24.68|1406
2022-03-19 14:34:49|russ2000_2_0538|RLGT|68|202112|202112|63|200606|202203|71.01|11.24|0.27|0.37|0.27|0.3|6.7|1.94|0.72|0.57|-23.53|-1.43|0|0|2.84|14.74|5.59|5|1.37|1.41|0.86|0.14|0|0|184553212|17195000|62100000|407518100|327515370|336642891|1100912|6.63|-5.15|685
2022-03-19 14:34:51|russ2000_2_0539|RLH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:52|russ2000_2_0540|RMNI|27|202109|202109|1|202109|202112|10.77|11.78|1.48|1.28|1.4|1.4|0.59|3.75|-0.22|-1.04|-3.45|-13.94|0|0|-44.41|-69.62|8.44|6|0.46|2.41|0.2|1.65|0|0|36922445|119571000|17157000|478204200|514456160|621589370|3291613|5.89|-27.82|1660
2022-03-19 14:34:53|russ2000_2_0541|RMR|30|202112|202112|25|201512|202203|14.51|14.36|1.77|0.75|1.99|1.5|3.51|2.53|0|0|5.37|24.71|3.13|5.02|14.52|7.43|5.85|3|1.57|0.55|1.85|1.66|0|0|223875000|181887000|33764000|473974500|499495500|949147500|2195496|30.3|-23.14|37600
2022-03-19 14:34:54|russ2000_2_0542|ROKU|22|202112|202112|4|202103|202203|212.79|73.01|12.91|5.37|12.66|6.4|23.7|6.11|0.04|0.03|-2.44|-3.21|0|0|-14.86|9.9|7.67|5|6.44|4.71|1.59|0.42|0|0|735780550|2146043000|523227000|14836317200|16871854450|17715341050|1256790747|124.85|-63.49|3000
2022-03-19 14:34:55|russ2000_2_0543|ROX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:56|russ2000_2_0544|RPD|32|202112|202112|-160|202212|198200|0|0|7.86|12.73|7.37|11.07|25.12|54.08|-0.41|-6.45|-5.3|-1.75|0|0|-87.89|-21.39|6.63|4|5.81|7.64|1.51|1.34|0|0|195264069|223432000|133976000|6814646200|6184904000|6094684480|59487245|107.2|47.82|2353
2022-03-19 14:34:57|russ2000_2_0545|RRR|30|202112|202112|24|201603|202203|44.83|16.92|3.02|3.38|1.49|3.06|8.49|48.61|8.59|47.96|-0.49|21.16|1.86|0.53|1.09|7.46|4.58|4|5.2|6.03|1.91|0.87|0|0|174468571|275281000|2196318000|5460730700|2899335520|5386086400|29294018|47.2|37.97|7800
2022-03-19 14:34:58|russ2000_2_0546|RTW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:34:59|russ2000_2_0547|RUBY|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.6|2.79|0|0|0|0|0|0|0|0|0|0|8.13|10.19|2.17|1.29|0|0|271862471|225848000|86625000|348451200|498052814|498140741|4957500|5.53|-77.21|269
2022-03-19 14:35:00|russ2000_2_0548|RUN|32|202112|202112|17|201609|202012|231.85|1685|6.66|8.47|3.39|3.97|2.24|1.03|1.47|1.04|-13.6|-11.25|0|0|0.7|-0.62|1.15|1|12.92|16.74|1.01|0.73|0|0|294773931|617634000|9609289000|13636989200|6426393120|6404382810|234845754|30.87|-40.02|11383
2022-03-19 14:35:02|russ2000_2_0549|RUSHB|108|202112|202112|103|199606|202203|16.62|11.77|0.5|0.69|0.25|0.55|1.35|1.85|1.84|0.66|7.55|3.91|1.37|1.53|4.44|10.47|0|0|0.12|0.03|1.18|0.64|0|0|107660010|148146000|1347215000|3535106300|2723148890|2845970600|590434|49.06|5.89|7160
2022-03-19 14:35:05|russ2000_2_0550|RVSB|99|202112|202112|96|199803|202203|16.46|7.98|1.04|-3.82|2.71|2.84|1.09|1.03|0.61|0.16|4.96|7.18|2.96|2.77|3.96|11.51|0|0|0.36|0.79|0.47|0.51|645103959|1473454000|116577898|422409000|18784000|-227498400|168098628|168102418|259211|7.58|5.57|232
2022-03-19 14:35:08|russ2000_2_0551|RYTM|22|202112|202112|-160|202212|198200|0|0|75.83|86.03|167.64|177.66|4.28|1.99|0|0|-32.23|-32.23|0|0|-20.79|-20.79|1|1|5.07|7.75|1.27|-0.31|0|0|215201300|294855000|4335000|271354100|565690500|565629750|8180052|11.25|-54.25|140
2022-03-19 14:35:09|russ2000_2_0552|SAFE|24|202112|202112|9|201912|202203|57.22|42.77|35.38|31.92|21.21|16.85|2.5|1.96|1.11|1.6|-13.94|-9.97|1.01|1.16|1.56|2.08|1.72|1|1.88|1.98|-0.17|1.61|0|0|60051222|29619000|27435000|5969151700|3293527230|3294923310|19276254|58.17|-22.72|
2022-03-19 14:35:10|russ2000_2_0553|SAIL|21|202112|202112|8|201809|202009|1403|961|9.42|9.83|9.48|9.82|7.54|10.79|-0.31|0.95|-3|-0.28|0|0|-2.18|-7.86|6.18|4|6.29|8.36|1.85|0.24|0|0|274490105|435445000|40957000|4313296300|4360026000|4345983000|59462548|46.5|-9.67|1676
2022-03-19 14:35:11|russ2000_2_0554|SBBX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:35:11|russ2000_2_0555|SBOW|150|202112|202112|19|201706|202203|11.36|5.63|2.56|2.05|1.99|0.93|1.82|1.58|1.32|1.27|-0.95|-3.14|0|0|-13.66|16.22|2.11|5|7.67|0.99|1.11|-1.44|0|0|14845781|1121000|758033000|834217700|462513672|479194110|4904717|27.81|244.18|62
2022-03-19 14:35:13|russ2000_2_0556|SBPH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:35:14|russ2000_2_0557|SBT|22|202112|202112|18|201709|202203|18.28|16.88|2.8|1.59|3.51|3.63|1.47|1.03|1.27|0.63|3.46|11.11|0.72|0.9|4.2|2.98|0|0|0.5|0.24|0.72|0.46|2456767700|2261735000|362684950|412859000|25605000|151673400|349189428|348188104|319867|6.92|28.39|294
2022-03-19 14:35:15|russ2000_2_0558|SCPH|20|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.91|2.29|0|0|0|0|0|0|0|0|0|0|1.83|0.5|0.38|-0.36|0|0|88231056|84838000|590000|79426600|144710595|144710595|133969|5.29|-23.99|27
2022-03-19 14:35:16|russ2000_2_0559|SCWX|30|202109|202109|-160|202212|198200|0|0|2|1.77|2.19|2.1|1.63|1.8|0.05|0.05|-1.79|0.41|0|0|-4.77|-6.13|5.04|6|1.32|0.4|1.34|0.04|0|0|124560692|205129000|30027000|969491700|0|0|0||0|2696
2022-03-19 14:35:17|russ2000_2_0560|SELB|28|202112|202112|-160|202212|198200|0|0|81.86|1.13|105.42|2.19|94.75|8.83|14.84|1.14|-16.05|-12.94|0|0|-403.11|-145.82|0|0|5.22|4.9|-0.79|-1.86|0|0|85041680|128055000|11971000|96441200|198862240|188528480|1041004|1.6|-63.55|58
2022-03-19 14:35:19|russ2000_2_0561|SENS|29|202112|202112|-160|202212|198200|0|0|85.36|58.42|67.37|62.38|24.55|7.32|-0.33|-0.34|-16.7|-16.83|0|0|-232.99|-1346.49|1.1|1|10.1|16.68|0.11|-4.26|0|0|66026866|129906000|1308000|798900800|836417901|835701504|32832605|1.87|-37.25|89
2022-03-19 14:35:20|russ2000_2_0562|SFST|88|202112|202112|80|200203|202203|25.83|9.26|5.31|2.78|3.1|4.49|1.39|1.55|1.75|0.13|-3.47|-5|0|0|3.65|15.91|0|0|0.4|0.76|0.58|-0.32|762164965|2563826000|57196277|200608000|92370000|266654900|428389490|435518685|1081616|54.05|6.46|278
2022-03-19 14:35:23|russ2000_2_0563|SGC|152|202112|202112|125|199012|202203|21.24|10.72|0.79|0.74|0.72|0.54|1.5|1.3|0.26|0.52|4.96|-0.13|3.39|2.65|7.95|8.64|3.5|5|0.23|0.64|0.38|1.12|0|0|4821863|8935000|57936000|399426300|292230300|293275824|523937|18.12|-29.08|4600
2022-03-19 14:35:27|russ2000_2_0564|SGH|23|202109|202109|19|201703|202112|44.12|38.69|0.78|0.93|0.69|0.86|4.58|4.26|-7.6|1.17|0.56|-0.39|0|0|10.74|6.6|6.21|6|6.47|8.52|0.92|2.13|0|0|103101905|233050000|186620000|1559214200|0|0|0||0|3900
2022-03-19 14:35:28|russ2000_2_0565|SGRY|28|202112|202112|7|201512|201709|226.32|69|2.82|3.82|0.78|1.73|24.43|4.35|-5.69|2.7|-10.98|-12.68|0|0|-1.97|-1.49|2.57|1|5.09|1.97|2.85|0.29|0|0|178170893|389900000|953800000|8500961200|4739987756|4491953480|21996352|53.06|28.04|10900
2022-03-19 14:35:29|russ2000_2_0566|SHBI|88|202112|202112|85|200012|202203|17.12|16.6|0.78|-3.13|2.97|3.45|1.28|1.15|0.25|0.15|1.27|2.57|2.35|2.35|5.53|5.94|0|0|0.96|0.55|0.65|0.66|936284035|3026236000|142171717|700595000|62994000|-243218600|404479360|350815600|1281661|20.42|15.63|295
2022-03-19 14:35:32|russ2000_2_0567|SIBN|18|202112|202112|-160|202212|198200|0|0|7.78|6.32|7.99|7.4|5.76|5.07|0.12|0.26|-6.71|0.12|0|0|-35.09|-29.72|7.43|5|2.47|3.68|1.61|2.17|0|0|116376938|146979000|14240000|569543700|678196374|676019240|4943558|20.14|-39.61|352
2022-03-19 14:35:33|russ2000_2_0568|SIEB|99|202109|202109|97|199712|202203|70.56|11.94|3.81|0.97|4.46|0.99|7.46|1.56|6.54|18.74|-5.44|-118.62|1.77|3.9|5.48|0.75|4.02|1|0.48|0.52|0.08|-2.92|0|0|58861232|799625000|3726000|65668500|66550455|66920255|59226|2.15|-58.49|125
2022-03-19 14:35:37|russ2000_2_0569|SIFI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703|45.8551|0|
2022-03-19 14:35:38|russ2000_2_0570|SIGA|100|202112|202112|41|201112|202203|21.77|8.21|18.4|3.25|20.9|4.2|185.08|3.08|1.11|0.82|-3.9|4.71|0|0|-114.3|53.42|2.83|6|3.95|1.73|1.72|-0.73|0|0|33331005|103138800|2366000|434361200|541280896|557196160|1157800|7.36|13.23|39
2022-03-19 14:35:41|russ2000_2_0571|SITE|28|202112|202112|19|201706|202203|51.5|35.32|1.89|2.43|1.63|2.42|10.81|7.79|1.79|0.24|-1.82|0.24|0|0|9.93|19.45|7.5|5|9.35|5.79|1.24|1.23|0|0|46818519|53700000|450000000|8437034800|8221999050|8436293538|60601984|183.66|5.68|5700
2022-03-19 14:35:42|russ2000_2_0572|SKY|151|202109|202109|131|198903|202112|42.36|21.3|0.46|1.88|0.61|2.06|1.77|5.63|0.18|0.06|7.65|0.39|3.06|11.42|-0.49|28.71|2.33|5|2.19|1.8|1.17|0.74|0|0|75053566|382133000|127196000|3792532500|4127920544|4165032320|39527765|72.64|67.84|7700
2022-03-19 14:35:47|russ2000_2_0573|SLCT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:35:47|russ2000_2_0574|SLDB|21|202112|202112|-160|202212|198200|0|0|-2.41|-3.74|12.42|11.13|4.92|0.75|0|0|-69.85|-69.85|0|0|-31.3|-31.3|0|0|5.16|5.67|0.68|0.37|0|0|122588263|207779000|7604000|-50907300|156683226|160404762|1527781|1.42|-76.53|104
2022-03-19 14:35:48|russ2000_2_0575|SLP|100|202109|202109|79|200203|202112|41.21|76.04|6.8|13.02|7.27|16.07|7.55|4.46|-0.4|0|3.05|0.73|1.92|0.64|14.2|6.3|4.45|5|1.72|8.73|0.39|1.67|0|0|12425586|124340000|3485000|627395400|0|0|0||0|146
2022-03-19 14:35:51|russ2000_2_0576|SMBC|109|202112|202112|106|199509|202203|17.02|9.06|4.57|0.94|3.2|3.85|1.15|1.49|1.15|0.17|1.74|4.98|2.51|1.5|5.32|14.16|0|0|0.28|0.34|0.54|1.28|655674396|2552252000|75704911|392066000|65074000|109590500|448990802|448515444|1114119|50.57|26.05|488
2022-03-19 14:35:54|russ2000_2_0577|SMBK|76|202112|202112|73|200312|202203|79.81|11.55|-0.66|-6.76|3.45|2.96|0.83|1.02|0.95|0.29|3.94|0.68|2.29|0.97|3.1|6.84|0|0|0.87|0.46|0.44|0.06|837171420|4021938000|179634500|1490030000|85958000|-928532900|437082144|436300568|572152|25.88|15.12|551
2022-03-19 14:35:57|russ2000_2_0578|SMHI|24|202112|202112|2|202109|202203|8.37|4.43|3.44|2.71|1.32|0.8|0.46|0.3|0.81|0.82|-10.46|31.83|0|0|-6.69|3.97|1|1|3.87|1.07|1.22|0.3|0|0|81700571|37619000|730226000|463004200|135939206|134357654|250760|5.23|-5.08|1616
2022-03-19 14:35:58|russ2000_2_0579|SMMF|88|202112|202112|85|200012|202203|15.77|7.69|5.93|1.09|3.15|2.72|1.2|1.09|2.75|0.8|9.95|-4.09|2.28|2.66|3.29|8.92|0|0|0.54|0.28|0.7|0.71|1087110039|2943089000|160664019|479561000|56371000|139245200|340727209|346412179|509970|26.69|4.26|439
2022-03-19 14:36:01|russ2000_2_0580|SMPL|19|202109|202109|16|201712|202112|98.02|186.3|3.86|3.93|3.39|3.43|2.19|3.11|0.37|0.35|-6.39|0.96|0|0|1.7|1.11|4.43|5|2.67|2.78|1.16|1.55|0|0|95108448|35447000|17416000|4153150200|3578159772|3646323216|20898203|37.26|13.25|263
2022-03-19 14:36:02|russ2000_2_0581|SMTA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:03|russ2000_2_0582|SNBR|100|202112|202112|90|199909|202203|21.77|10.7|0.93|0.85|1.08|0.74|7.88|29.78|0.06|-0.9|4.8|17.76|0|0|35.42|289.92|5.36|6|10.63|16.03|1.47|-1.49|0|0|46109792|2389000|566261000|1855770300|1475659250|1549230800|42157094|65.05|-52.73|5515
2022-03-19 14:36:06|russ2000_2_0583|SND|26|202112|202112|20|201609|202109|252.3|23.8|2.48|1.16|2.26|1.11|21.04|0.62|2.99|0.09|-6.37|2.55|0|0|8.29|-17.42|3.55|1|8.7|3.7|2.2|-0.55|0|0|18911375|25588000|292293000|147089200|150548160|140686560|1602059|3.36|20|239
2022-03-19 14:36:07|russ2000_2_0584|SNDX|36|202112|202112|1|202112|202203|44.88|38.86|161.04|3.57|213.5|6.41|3.84|2.25|0.13|0.05|-19.89|-7.17|0|0|-65.56|8.88|0|0|5.86|6.12|1.84|0.07|0|0|123336903|439936000|1261000|499212900|918767601|992926581|10145595|16.71|-27.41|59
2022-03-19 14:36:09|russ2000_2_0585|SNNA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:09|russ2000_2_0586|SNR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:10|russ2000_2_0587|SOI|20|202112|202112|12|201706|202006|272.02|11.84|3.65|2.61|2.51|2.16|2.07|1.76|0.05|0.07|12.87|6.41|5.23|3.76|4.08|-0.28|3.84|1|9.39|0.86|1.36|-1.45|0|0|39100524|36497000|244273000|415592900|347900820|347733270|4668420|11.17|-22.97|179
2022-03-19 14:36:11|russ2000_2_0588|SONA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:11|russ2000_2_0589|SONO|19|202112|202112|12|201903|202203|122.86|25.33|1.32|1.48|1.65|2.15|14.9|4.9|113.14|0.05|-0.6|3.71|0|0|3.35|25.39|8.4|6|6.66|4.56|1.71|1.39|0|0|393142235|754417000|102772000|2574891400|3330106728|3713191416|62773055|26.09|-35.36|1525
2022-03-19 14:36:12|russ2000_2_0590|SPNE|32|202112|202112|-160|202212|198200|0|0|1.5|1.75|1.6|1.99|1.77|1.34|0.04|0.16|-11.85|-18.14|0|0|-30.76|-20.27|7.19|7|1.5|1.09|0.32|1.05|0|0|41925759|83106000|53840000|335207700|418313670|415027740|1009257|11.37|-42.2|523
2022-03-19 14:36:13|russ2000_2_0591|SPRO|21|202109|202109|-160|202212|198200|0|0|40.83|8.47|35.4|14.27|2.87|2.42|0|0|-26.12|-8.09|0|0|-73.53|-67.51|0|0|4.31|7.08|1.58|0.69|0|0|88754526|123417000|7710000|147457800|270006952|269270350|1429044|8.38|-46.76|89
2022-03-19 14:36:14|russ2000_2_0592|SPXC|148|202112|202112|129|198912|202203|8.54|5.61|0.7|1.65|0.41|1.79|1.35|2.11|1.05|0.22|35.15|19.75|9.09|10.18|7.46|36.01|2|3|3.03|0.77|1.21|1.63|0|0|237548148|388200000|113300000|2189254800|2314526875|2389018750|7285997|51.25|-14.34|3100
2022-03-19 14:36:18|russ2000_2_0593|SR|152|202112|202112|130|198909|202203|48.66|15.32|1.62|3.4|0.82|1.51|1.59|1.41|1.13|1.53|-0.77|-1.64|4.96|4.02|4.84|3.8|2.13|2|2.52|4.61|0.34|1.38|0|0|35148809|8200000|5599000000|7751425800|3430295000|3430295000|26617349|66.35|-10.46|3710
2022-03-19 14:36:22|russ2000_2_0594|SRCI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:23|russ2000_2_0595|SRG|26|202112|202112|-160|202212|198200|0|0|15.31|17.2|5.58|4.3|15076.17|0.75|1.88|2.09|0.27|5.56|2.43|2.5|-2.82|-1.18|1.36|1|23.85|14.23|1.74|-0.19|0|0|160148077|106602000|0|2006860900|517043940|517181400|8602477|11.85|-44.52|40
2022-03-19 14:36:24|russ2000_2_0596|SRNE|67|202112|202112|35|200909|201806|98.87|65.45|85.91|17.31|76.11|14.81|59.13|11.44|0.75|1.81|-17.63|-13.45|0|0|-69.33|-158.67|1.89|2|9.74|14|2.84|-2.28|0|0|44317052|126882000|126498000|915881900|900775912|809603580|23749678|2.62|-72.28|799
2022-03-19 14:36:26|russ2000_2_0597|SRRK|20|202112|202112|-160|202212|198200|0|0|38.97|12.68|49.15|24.41|6.53|2.57|0.12|0.29|-7.41|-6.67|0|0|-58.48|-53.73|0|0|5.83|9.65|-0.42|-1.43|0|0|178482059|252994000|35006000|238576700|441571725|465344478|3445000|12.51|-79.4|145
2022-03-19 14:36:27|russ2000_2_0598|SSTI|24|202112|202112|8|201909|202109|649.19|1813.5|9.11|5.31|8.95|5.6|15.4|9.6|0.14|0.85|-4.79|1.04|0|0|-17.4|-12.84|7|5|10.3|2.67|1.26|-0.55|0|0|18973333|15636000|19732000|308954000|324590020|324884700|1263467|27.8|-24.04|157
2022-03-19 14:36:28|russ2000_2_0599|STIM|20|202112|202112|-160|202212|198200|0|0|3.67|0.59|2.76|1.65|3.68|1.1|0.36|0.41|-19.81|-68.92|0|0|-40.35|-27.09|7.33|4|3.39|3.15|2.02|-3.12|0|0|75490471|96339000|5104000|32459600|93463578|92590290|661145|3.51|-74.23|175
2022-03-19 14:36:30|russ2000_2_0600|STRO|18|202112|202112|-160|202212|198200|0|0|6.44|4.48|8.29|7.23|2.31|1.78|0.07|0.1|-13.7|-0.02|0|0|-58.87|-32.83|0|0|2.76|5.07|0.67|1.25|0|0|180901875|197938000|51591000|277072600|449372870|449074110|4707161|9.7|-59.47|239
2022-03-19 14:36:31|russ2000_2_0601|STRS|118|202109|202109|110|199303|202009|39.14|83.46|25.68|12.18|12.22|6.41|1.08|3.54|1.26|3.09|0|0|0|0|0.43|-3.45|1|1|0.63|0.56|0.6|0.92|0|0|11095913|23169000|10634000|642126200|338045000|337799000|536283|41|45.75|73
2022-03-19 14:36:35|russ2000_2_0602|STXB|20|202112|202112|16|201803|202203|16.61|11.98|1.19|-1.04|3.28|3.93|1.24|1.26|0.38|0.19|3.16|3.16|1.73|1.58|6.31|9.08|0|0|0.98|0.9|0.77|-0.3|1807359118|2782391000|340876824|706536000|81830000|-133756700|492882640|507752968|2612174|28.52|27.38|380
2022-03-19 14:36:35|russ2000_2_0603|SUM|33|202112|202112|28|201503|202203|118.67|25.34|1.96|2.09|1.06|1.58|1.99|2.11|1.71|0.88|-27.47|-3.72|0|0|2.5|4.37|3.62|2|7.94|4.26|1.24|0.78|0|0|184079645|380961000|1873058000|5046798100|3819930118|3857928262|34720783|32.18|16.93|5500
2022-03-19 14:36:37|russ2000_2_0604|SURF|20|202112|202112|4|202012|202112|17.75|15.68|0.84|4.37|6.83|49.37|1.79|1.18|0.12|0.21|-24.44|-14.08|0|0|-21.6|-49.36|0|0|3.17|4.18|1.16|-2.42|0|0|133982647|154149000|31521000|11743000|140876400|139329000|2480953|3|-65.6|67
2022-03-19 14:36:38|russ2000_2_0605|SVMK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:38|russ2000_2_0606|SVRA|79|202109|202109|-160|202212|198200|0|0|46.29|39.94|23.24|17.95|4.73|0.95|0.36|0.39|-30.93|-3.72|0|0|-86.76|-46.06|1.75|1|3.61|1.44|0.48|-0.04|0|0|45433234|170806000|91000|2740400|148027100|198364140|181014|1.3|-38.97|27
2022-03-19 14:36:40|russ2000_2_0607|SYBX|29|202109|202109|-160|202212|198200|0|0|20.97|-19.44|74.52|33.25|1.45|0.97|0|0|-35.67|-45.95|0|0|-40.37|-47.34|0|0|2.02|0.81|2.05|-3.98|0|0|93843370|150054000|24080000|6555600|156609555|123401287|233242|2.23|-44.53|84
2022-03-19 14:36:42|russ2000_2_0608|SYNH|34|202112|202112|30|201409|202203|218.71|35.7|2.08|2.11|1.52|1.61|4.66|2.44|1.26|0.81|-0.05|0.63|0|0|4.02|3.82|3.83|2|3.96|1.75|0.77|0.69|0|0|170627188|106475000|432065000|11003807400|8298007080|8396770030|69312310|79.97|4.86|27525
2022-03-19 14:36:43|russ2000_2_0609|SYNL|149|202109|202109|129|198912|202203|69.99|50.17|0.68|0.74|0.57|0.57|1.54|1.82|0.36|0.53|2.69|5.79|2.54|1.6|5.56|2.45|1.89|5|0.48|0.4|1|0.34|0|0|882569|1174000|60666000|217052700|168487158|169818180|762262|18.06|90.51|526
2022-03-19 14:36:49|russ2000_2_0610|SYRS|28|202112|202112|-160|202212|198200|0|0|59.52|-0.77|76.04|3.09|4.39|0.85|0.36|0.47|-20.47|-36.82|0|0|-73.66|-56.86|0|0|5.16|5.52|0.88|-0.57|0|0|107008120|130369000|27285000|-18095700|72016280|73028380|548189|1.16|-86.45|124
2022-03-19 14:36:50|russ2000_2_0611|TACO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:50|russ2000_2_0612|TALO|19|202112|202112|6|201903|202009|8.06|3.28|2.26|1.71|1.33|0.99|1.34|1.63|0.07|1.27|0|0|0|0|-4.43|-10.37|2.64|3|6.41|4.44|2.74|-0.57|0|0|74653000|69852000|2394296000|2131742100|1238867095|1239343690|24544986|15.13|22.11|443
2022-03-19 14:36:51|russ2000_2_0613|TBIO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:36:52|russ2000_2_0614|TCDA|19|202109|202109|-160|202212|198200|0|0|0|0|0|0|36.91|230.08|0|0|0|0|0|0|0|0|0|0|6.01|2.58|1.11|-1.7|0|0|236399250|146770000|13412000|416030700|400553944|400453106|2462193|7.94|57.23|64
2022-03-19 14:36:53|russ2000_2_0615|TCFC|91|202112|202112|88|200003|202203|14.05|9.03|5.11|-4.9|2.37|3.15|1.48|1.1|1.83|0.21|-2.17|5.54|1.97|1.55|3.39|10.12|0|0|0.43|0.05|0.39|1.05|759707572|2056164000|76347772|637493000|27551000|-364014000|230913030|230989752|241933|40.38|14.98|191
2022-03-19 14:36:56|russ2000_2_0616|TCI|134|202109|202109|97|199712|202203|23.94|20.39|8.31|12.84|1.59|6.58|0.49|0.94|3.07|1.01|-6.54|5.79|6.57|5|0.35|2.1|1.17|1|0.14|0.03|0.28|-1.71|0|0|20586093|63848000|909125000|658936500|339956455|339956455|79647|39.35|75.91|
2022-03-19 14:36:59|russ2000_2_0617|TCMD|29|202112|202112|20|201612|202112|153.83|49.31|4.78|1.93|4.95|1.86|8.12|3.02|0.21|0.43|-0.56|-2.76|0|0|5.67|-7.85|8.08|6|11.87|6.61|1.56|-0.26|0|0|39295963|40711000|30734000|401790700|387617100|387030150|6013363|19.5|-61.31|988
2022-03-19 14:37:00|russ2000_2_0618|TCX|104|202112|202112|89|199912|202203|35.12|219.47|1.65|3.08|1.94|2.5|8.94|6.56|0.44|1.66|-2.09|-1.71|0|0|-16.63|1.32|3.18|2|3.97|5.66|0.96|-0.39|0|0|9264173|9105000|190177000|937057900|754789902|763315824|2589804|70.23|-12.25|1000
2022-03-19 14:37:04|russ2000_2_0619|TDOC|32|202112|202112|-160|202212|198200|0|0|13.26|5.6|11.24|5.32|5.35|0.69|0.36|0.08|-5.71|-2.61|0|0|-18.69|-2.49|4.67|1|20.1|12.79|0.58|0.81|0|0|409028172|896017000|74014000|11385803900|11065962928|11032041504|374481331|68.96|-62.81|5100
2022-03-19 14:37:06|russ2000_2_0620|TELL|142|202109|202109|87|199303|201412|71.93|1.53|12.38|25.06|11.34|22.46|11.69|4.87|0.26|0.13|-3.11|-26.53|0|0|-19.66|-38.32|1.26|1|1.73|14.81|1.07|-2.4|0|0|33917701|305496000|160711000|1785931100|2037679062|1806860730|71512265|3.93|61.73|107
2022-03-19 14:37:10|russ2000_2_0621|TENB|20|202112|202112|-160|202212|198200|0|0|9.03|10.68|9.08|10.61|25.53|27.52|1.77|1.69|-8.67|-5.69|0|0|-80.98|-14.13|8.13|5|2.19|1.87|1.54|0.66|0|0|267519118|512292000|75363000|5777278800|5878898130|5842414410|73177943|53.97|41.51|1617
2022-03-19 14:37:11|russ2000_2_0622|TGNA|152|202112|202112|129|198912|202203|8.41|10.4|1.87|2.72|1.19|1.66|1.66|1.97|1.09|1.28|9.79|5.4|5.37|1.7|8.69|8.35|2.17|3|4.11|1.23|1.23|-0.93|0|0|130950257|56989000|554474000|8142609500|4948428570|4992274800|103515051|22.35|9.56|6200
2022-03-19 14:37:15|russ2000_2_0623|TIER|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:16|russ2000_2_0624|TLGT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:16|russ2000_2_0625|TLRA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:16|russ2000_2_0626|TLRD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:16|russ2000_2_0627|TOCA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:17|russ2000_2_0628|TORC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:17|russ2000_2_0629|TPB|29|202112|202112|24|201603|202203|23.9|13.25|2.41|2.02|1.8|1.68|8.43|4.64|3.28|3.15|-0.49|2.74|0.57|0.67|8.34|9.78|6.4|5|2.69|4.12|0.22|-0.67|0|0|40615556|128320000|33703000|898162600|609998571|739067616|7955214|33.39|-35.28|426
2022-03-19 14:37:18|russ2000_2_0630|TPCO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:18|russ2000_2_0631|TPHS|136|202106|202106|4|202003|202103|11.09|19.4|119.41|96.52|60.89|18.44|2.98|1.26|-1.1|4.87|-14.96|-17.11|0|0|1.01|-5.62|1.83|1|0.75|0.33|0.34|0.07|0|0|11258117|917000|1374000|343623000|70627000|65512000|25756|2|-5.21|9
2022-03-19 14:37:20|russ2000_2_0632|TPIC|28|202112|202112|21|201606|202109|84.74|238.71|0.79|0.23|0.74|0.33|5.29|4.68|1.06|0.61|-0.92|5.95|0|0|20.3|-43.5|2.96|1|5.31|10.83|0.78|1.02|0|0|109061160|242165000|306770000|403194000|570713000|600522700|19233371|15.35|-68.23|14000
2022-03-19 14:37:22|russ2000_2_0633|TRHC|29|202112|202112|6|201609|201803|58.17|62.58|4.7|1.44|3.78|0.38|10.74|2.46|1.73|6.26|-1.77|-5.12|0|0|-16.06|-18.77|5.32|3|12.8|9.65|1.3|2.49|0|0|17030667|9668000|34728000|476538800|137058576|125341548|7283770|5.34|-87.97|1602
2022-03-19 14:37:23|russ2000_2_0634|TRTN|26|202112|202112|23|201606|202203|20.04|9.2|7.57|8.06|2.05|2.66|1.31|1.86|3.08|2.79|3.47|-4.77|5.43|3.67|3.42|5.12|2|1|2.13|1.55|1.94|1.37|0|0|122989957|106168000|10201113000|13513853800|4382716986|4427771220|30599426|66.54|15.3|237
2022-03-19 14:37:25|russ2000_2_0635|TRTX|24|202112|202112|19|201706|202203|13.46|13.6|19.87|25.62|7.64|5.54|0.85|0.62|1.39|2.53|-18.29|5.99|10.82|7.52|2.78|2.71|0|0|1.14|0.33|1.42|1.15|0|0|240361571|260635000|0|4350321600|903051630|959538060|5621813|11.7|1.92|
2022-03-19 14:37:26|russ2000_2_0636|TSBK|97|202112|202112|94|199809|202203|33.51|9.22|1.95|-6.28|2.97|3.73|1.03|1.12|0.69|0.02|6.73|4.58|2.84|3.02|5.93|12.3|0|0|0.35|0.15|0.53|-0.2|585259677|1606631000|116615531|639528000|24314000|-399809500|234684768|237498579|362320|28.11|-5.42|288
2022-03-19 14:37:29|russ2000_2_0637|TTD|26|202112|202112|20|201703|202203|124.59|241.44|20.06|27.08|21.18|28.67|20.71|21.84|0.32|0.09|-1.73|-0.14|0|0|21.34|11.24|6.45|4|8.06|1.99|2.72|0.22|0|0|324580000|958779000|369947000|32402552200|33265575210|34427982540|502395833|68.81|-1.71|1967
2022-03-19 14:37:30|russ2000_2_0638|TUSK|26|202112|202112|8|201712|201912|6.13|1.94|1.22|0.72|1.03|0.39|1.06|0.19|0.15|0.19|0|0|0|0|-3.92|-17.17|2.64|1|2.47|0.35|1.95|2.42|0|0|14220342|11661000|188754000|164680500|89633472|89637120|1247265|1.92|-63.98|783
2022-03-19 14:37:31|russ2000_2_0639|TVTY|129|202109|202109|94|199806|202112|70.06|14.04|2.44|3.59|2.51|3.06|10.36|12.24|7.27|3.2|0.29|9.17|0|0|4.21|22.35|2.52|4|10.78|10.92|0.8|0.48|0|0|22636710|109878000|35942000|1725964600|1455338593|1474900530|13555678|29.21|23.09|380
2022-03-19 14:37:35|russ2000_2_0640|TWNK|24|202109|202109|22|201606|202112|22.15|24.8|2.93|3.28|1.79|2.52|1.27|1.68|0.78|0.65|-0.08|1.92|0|0|4.9|4.27|2.71|2|11.63|4.17|0.6|0.47|0|0|123558404|249159000|335305000|3751284500|2886298535|2888779388|38049971|20.83|41.89|2600
2022-03-19 14:37:36|russ2000_2_0641|TWST|18|202112|202112|-160|202212|198200|0|0|28.82|17.35|26.57|17.03|7.73|4.53|0.02|0|-10.93|0.31|0|0|-96.7|-26.74|1.79|1|6.87|9.64|0.82|0.63|0|0|259178063|301859000|137155000|2535740000|2565668950|2524049840|50730890|50.57|-59.32|652
2022-03-19 14:37:37|russ2000_2_0642|TYME|41|202109|202109|-160|202212|198200|0|0|0|0|0|0|165.91|0.66|0|0|0|0|0|0|0|0|0|0|3.56|0.68|0.42|1.29|0|0|17995906|75059400|48000|-17886700|57172691|57172691|215252|0.332|-84.27|17
2022-03-19 14:37:39|russ2000_2_0643|UBFO|84|202112|202112|81|200112|202203|17.99|14.66|0.31|-6.15|3.66|3.78|1.72|1.23|0.25|0.09|3.69|5.26|3.04|5.09|7.72|7.79|0|0|1.63|0.19|0.64|0.67|616357075|1188106000|130967423|398121000|11544000|-239638100|147293930|147400325|77914|8.65|4.72|119
2022-03-19 14:37:42|russ2000_2_0644|UBX|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.73|1.33|0.34|0.36|-12.86|-19.57|0|0|-77.19|-65.06|0|0|7.09|1.25|0.02|-2.03|0|0|122963412|88075000|31228000|12656100|79267085|67601600|963678|1.15|-82.71|65
2022-03-19 14:37:43|russ2000_2_0645|UEC|68|202112|202112|-160|202212|198200|0|0|15.43|16.58|16.05|17.22|5.48|4.63|0.35|0.05|-11.86|-28.71|0|0|-88.32|-7.6|1|1|9.94|13.13|1.62|-0.27|0|0|16312795|22663300|194999200|1273546400|1296209616|1232571890|64511541|4.58|66.55|47
2022-03-19 14:37:46|russ2000_2_0646|ULH|80|202112|202112|69|200412|202203|18.28|8.32|0.6|0.58|0.49|0.35|3.35|2.02|1.16|1.41|2.75|3.8|1.74|1.85|14.88|10.35|4.86|3|0.86|0.3|1.18|1.06|0|0|17985389|21963000|345583000|1014519100|609134070|611152100|971033|22.7|-15.64|8004
2022-03-19 14:37:48|russ2000_2_0647|UMRX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:49|russ2000_2_0648|UNB|88|202112|202112|85|200012|202203|16.71|10.74|3.26|2.86|4.18|2.9|2.27|1.67|0.43|0.19|4.66|3.39|4.59|4.26|10.12|13.95|0|0|0.62|0.25|0.35|0.52|468533758|1095082000|48283595|17855000|21615000|139420400|141104392|139830262|70686|31.46|8|193
2022-03-19 14:37:52|russ2000_2_0649|UNTY|104|202112|202112|101|199612|202203|24.77|8.33|2.75|3.04|2.26|3.44|1.38|1.45|1.08|0.24|-11.26|17.57|1.72|1.33|4.16|11.06|0|0|0.15|0.21|0.61|0.09|687364539|1758881000|43997529|82533000|25163000|265736800|297959816|300455540|482292|28.49|29.68|214
2022-03-19 14:37:55|russ2000_2_0650|UPLD|34|202112|202112|-160|202212|198200|0|0|4.6|2.88|3.29|1.74|4.62|1.71|1.41|1.64|-11.85|0.1|0|0|-12.11|-7|5.37|3|4.23|4.6|0.5|1.97|0|0|70985313|189158000|9121000|869632200|539835240|532632576|5141045|17.36|-63.26|865
2022-03-19 14:37:57|russ2000_2_0651|UPWK|18|202112|202112|-160|202212|198200|0|0|8.2|5.49|8.17|5.64|11.08|11.11|0.18|2.16|0|0|0|0|-10.82|-10.87|7.79|5|3.84|3.99|1.8|-0.27|0|0|191625313|684771000|32011000|2760620200|2882192760|2872650960|43336185|22.32|-50.06|650
2022-03-19 14:37:58|russ2000_2_0652|USAT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:37:58|russ2000_2_0653|USX|20|202112|202112|15|201806|202203|18.44|23|0.44|0.31|0.16|0.13|1.53|0.88|-0.29|1.33|-77.19|-81.36|0|0|2.46|1.75|6.27|4|3.14|2.68|1.83|-0.83|0|0|5465176|5695000|813168000|607704500|243858006|256719330|2420679|4.83|-58|8689
2022-03-19 14:37:59|russ2000_2_0654|UUUU|84|202112|202112|39|201206|202203|115.54|485|89.45|443.15|82.19|456.02|1.42|5.21|0.11|0.05|-9.71|-8.78|0|0|-24.62|0.7|1.76|1|6.18|10.92|1.6|-1.5|0|0|15011589|113011000|105930000|1411000800|1520060810|1621334630|48578865|9.7|47.64|103
2022-03-19 14:38:02|russ2000_2_0655|VALU|153|202112|202112|127|199003|202112|15.51|18.23|3.91|11.22|4.48|12.56|5.85|6.53|0.09|0.03|7.45|1.9|3.05|1.66|26.09|35.78|2.32|3|0.31|0.55|0.31|-0.65|0|0|43751343|57822000|7367000|448579400|0|0|0||0|166
2022-03-19 14:38:06|russ2000_2_0656|VAPO|17|202112|202112|-160|202212|198200|0|0|6.62|3.64|5.7|3.7|11.42|6.34|0.92|0.7|-13.31|0.01|0|0|-91.49|-43.81|5.62|4|4.56|2.77|-1.11|0.28|0|0|74665400|57071000|29202000|412144300|421939745|421106405|2271028|16.15|-35.89|510
2022-03-19 14:38:07|russ2000_2_0657|VBTX|34|202112|202112|30|201409|202203|20.23|14.7|4.63|5.46|5.15|6.17|1.41|1.66|0.45|0.76|-0.33|4.87|2.54|1.88|5.16|6.08|0|0|2.38|2|1.49|0.09|3249160219|7363615000|488536844|1372842000|109271000|1819719800|2187235800|2072337480|20564190|40.86|23.78|696
2022-03-19 14:38:08|russ2000_2_0658|VCEL|101|202112|202112|3|202012|202109|467.85|267.78|70.68|9.75|77.84|10.3|7.84|9.54|0.12|0.18|-16.26|-0.61|0|0|-95.57|-4.96|3.98|5|4.4|15.2|1.59|0.88|0|0|26965535|103398000|59028000|1523093500|1623454400|1621480490|17260087|34.63|-34.75|281
2022-03-19 14:38:12|russ2000_2_0659|VERI|24|202112|202112|-160|202212|198200|0|0|11.64|5.09|10.08|5.33|6.71|8.02|0.6|2.42|-17.66|-4.98|0|0|-144.18|-55.36|5.26|4|8.91|10.6|2.16|-1.16|0|0|71340571|254722000|1556000|586440600|646080600|644915143|8494225|18.47|-31.21|308
2022-03-19 14:38:13|russ2000_2_0660|VHI|140|202112|202112|125|199012|202203|39.74|6.82|1.04|0.5|0.32|0.38|3.67|1.04|2.17|0.79|20.76|4.87|30.66|1.05|3.27|7.1|1.85|4|0.16|0.11|0.16|0.84|0|0|229164885|701000000|583500000|1140523800|859623840|866400000|637217|30.4|38.12|2248
2022-03-19 14:38:18|russ2000_2_0661|VIAV|122|202112|202112|111|199312|202109|82.9|65.17|4.18|3.05|3.88|3.15|2.44|4.92|0.42|0.98|-0.56|2.73|0|0|-17.94|-0.69|2.85|5|4.79|2.8|1.88|0.48|0|0|759816379|733800000|213300000|3831003700|3809003688|4012488000|33619910|16.56|1.35|3600
2022-03-19 14:38:22|russ2000_2_0662|VKTX|35|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.72|1.31|0|0|0|0|0|0|0|0|0|0|11.35|4.68|2.71|-0.73|0|0|131314232|202103000|25000|61980000|263697108|263091519|3938675|3.37|-45.73|18
2022-03-19 14:38:23|russ2000_2_0663|VRAY|33|202109|202109|-160|202212|198200|0|0|10.54|8.19|9.79|9.62|35.24|4.33|0.71|0.34|-12.82|-14|0|0|-167.16|-54.65|1.13|1|10.1|4.63|1.19|0.89|0|0|90280190|218348000|29903000|574464300|735559270|702120080|7901392|4.1|-12.21|267
2022-03-19 14:38:24|russ2000_2_0664|VRCA|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.3|7.27|0.66|0.66|0|0|0|0|0|0|0|0|3.74|5.21|2.28|-0.37|0|0|73778294|70354000|5502000|208278500|236939451|236984223|494447|8.61|-47.44|38
2022-03-19 14:38:25|russ2000_2_0665|VREX|25|202112|202112|21|201612|202203|67.58|38.37|1.85|1.43|1.46|1.15|2.46|1.85|0.96|0.89|0|0|0|0|2.95|2.7|4.95|3|6.4|9.35|1.1|-0.08|0|0|70233333|157800000|158800000|1203592000|912627900|1010578000|9781827|23.02|4.87|2100
2022-03-19 14:38:27|russ2000_2_0666|VRS|60|202112|202112|51|200906|202203|25.75|168.13|0.66|0.48|0.16|0.65|2.06|1.12|-1.9|0.01|20.44|11.77|1.79|1.49|-8.86|-0.48|2.7|3|3.64|1.57|26.44|0.96|0|0|56973696|172000000|532000000|612258700|783987050|781391200|9096581|26.9|74.68|1600
2022-03-19 14:38:29|russ2000_2_0667|VUZI|51|202112|202112|4|201206|201306|111.99|197.67|21.98|23.93|19.61|32.35|6.94|2.94|-0.45|0.04|-15.19|-16.54|0|0|-283.76|-32.17|2.48|1|13.55|23.3|2.45|1.34|0|0|16719391|128746700|6561200|315049300|443795931|443738777|12445938|6.97|-70.76|108
2022-03-19 14:38:31|russ2000_2_0668|VYGR|30|202112|202112|4|202009|202109|7.46|5.98|17.24|4.39|25.28|7.84|4.21|3.12|0|0|-33.42|-75.53|0|0|-42.49|-61|0|0|4.76|2.97|1.74|2.57|0|0|186776893|132539000|55378000|164374500|296913513|294507961|5544626|7.79|50.1|101
2022-03-19 14:38:32|russ2000_2_0669|WAAS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:38:33|russ2000_2_0670|WATT|36|202112|202112|-160|202212|198200|0|0|266.39|50.66|278.44|97.76|8.88|1.86|0|0|-19.3|-40.52|0|0|-172.51|-103.08|1|1|14.95|8.93|1.83|-2.11|0|0|24964171|49071400|1129200|38340600|87412008|83152284|632396|1.14|-71.5|54
2022-03-19 14:38:34|russ2000_2_0671|WHD|21|202112|202112|17|201712|202203|86.94|61.39|3.37|6.46|4.53|8.83|5.86|6.42|-4.09|-6.74|1.25|1.14|1.12|0.79|16.41|8.68|5.41|2|3.06|1.81|2.13|0.88|0|0|159271263|301669000|151655000|2832563400|3007833250|3887128350|31630467|50.95|68.26|1000
2022-03-19 14:38:36|russ2000_2_0672|WING|32|202112|202112|27|201506|202203|99|84.65|14.02|14.28|12.66|12.82|0|0|-32.75|-1.52|1.03|-0.87|0.43|0.54|22.06|29.18|7.3|5|13.47|7.04|0.96|1.15|0|0|17240379|48583000|54503000|4032749300|3611829375|3627626400|70018032|121.05|-4.98|890
2022-03-19 14:38:37|russ2000_2_0673|WLDN|72|202112|202112|54|200609|202003|23.32|51.88|0.68|1.37|0.67|1.09|2.05|2.2|0.21|0.56|-0.8|0.65|0|0|3.39|-3.01|6.03|6|2.6|6.05|0.95|-1.18|0|0|11510492|11221000|31934000|484298500|394945536|388884480|1985076|30.72|-26.31|1560
2022-03-19 14:38:39|russ2000_2_0674|WLFC|108|202112|202112|99|199609|202106|18.05|381|5.89|7.22|1.05|0.8|0.88|0.54|3.71|4.76|-12.49|-20.52|0|0|2.02|0.16|2.51|3|0.42|0.31|0.82|1.91|0|0|17267417|14329000|2022695000|1979465600|203530644|239240120|343185|34.28|-20.28|243
2022-03-19 14:38:43|russ2000_2_0675|WNEB|84|202112|202112|81|200112|202203|56.16|7.99|22.33|-0.98|23.72|2.24|1.28|0.83|0.99|0.1|7|27.01|2.1|2.55|2.34|9.21|0|0|1.88|0.37|0.53|1.13|968398301|2256898000|166414402|292907000|26162000|-84088900|186532127|182636045|313476|8.23|-1.67|355
2022-03-19 14:38:46|russ2000_2_0676|WOW|24|202112|202112|20|201703|202203|28.15|1.94|3.45|2.55|1.01|1.81|3.71|2.75|-7.6|1.3|-7.17|16.89|0|0|4.89|42.85|4.05|3|2.33|1.97|1.95|0.68|0|0|58990476|193200000|739500000|2120394700|1572183879|1493815841|5543115|17.99|9.96|1500
2022-03-19 14:38:48|russ2000_2_0677|WSC|26|202112|202112|22|201609|202203|5480.99|56.97|4.68|5.99|2.49|4.76|2.33|4.33|2.04|1.36|-8.03|3.46|0|0|-1.3|3.51|3.85|3|4.53|4.38|0.48|0.09|0|0|7710404|12699000|3640223000|11349519100|8675416230|8868407288|65478090|38.74|43.48|4700
2022-03-19 14:38:49|russ2000_2_0678|WTTR|21|202112|202112|7|201806|202003|69.57|73|1.04|1.14|1.21|1.26|1.44|1.44|0.11|0.03|0.76|0.2|0|0|-8.93|-6.19|1.95|1|3.55|1.76|2.46|-0.15|0|0|70832810|85801000|439520000|870325700|812712127|1338630368|6129544|8.63|55.5|3000
2022-03-19 14:38:50|russ2000_2_0679|WVE|30|202112|202112|-160|202212|198200|0|0|115.76|5.36|136.08|11.64|6.54|4.97|0|0|-20.98|-29.25|0|0|-135.58|-278.03|0|0|7.2|1.91|0.92|-0.38|0|0|155177607|150564000|40644000|10847400|161411390|140261765|692113|2.45|-74.45|238
2022-03-19 14:38:52|russ2000_2_0680|WW|90|202109|202109|81|200109|202112|18.88|11.13|3.45|1.64|2.41|0.6|93.04|482.31|-1.49|-3.11|83.52|135.03|2|3.23|26.45|7.09|5.1|5|9.31|9.06|1.5|0.91|0|0|107112644|153794000|127121000|1989607000|725296950|728412300|16792895|10.35|-69.55|7700
2022-03-19 14:38:55|russ2000_2_0681|XAN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:38:56|russ2000_2_0682|XELA|30|202109|202109|-160|202212|198200|0|0|1.17|1.22|0.17|0.06|2.72|20.76|-11.6|-1.87|-45.54|-150.05|0|0|-27.71|-23.05|4.93|5|1.93|6.27|0.83|1.76|0|0|28128245|20775000|127386000|1419473100|191020149|133260488|18190804|0.5025|-82.31|17000
2022-03-19 14:38:58|russ2000_2_0683|XERS|20|202112|202112|-160|202212|198200|0|0|59.58|7.27|32.94|4.45|6.46|3.94|-0.2|0.92|-31.37|-5.52|0|0|-91.09|-97.66|1.79|4|10.17|2.95|1.24|-0.5|0|0|111312706|102433000|6627000|361034100|345899041|345899041|5157175|2.77|-35.58|294
2022-03-19 14:38:59|russ2000_2_0684|XFOR|20|202109|202109|-160|202212|198200|0|0|0|0|0|0|4.07|0.73|0.21|0.21|0|0|0|0|0|0|0|0|1.56|2.47|0.86|-2.45|0|0|71069944|76393000|10703000|7307200|47254536|44703120|990782|1.68|-80.69|79
2022-03-19 14:39:00|russ2000_2_0685|XHR|32|202112|202112|22|201412|202006|39.27|475|4.11|5.18|2.71|3.56|1.26|1.54|0.78|1.04|4.3|1.06|6.56|7.24|1.61|-4.89|1.96|1|2.95|2.02|1.25|0.78|0|0|238719138|517377000|0|3190336600|2206119310|2196556160|11237273|19.3|-8.31|34
2022-03-19 14:39:01|russ2000_2_0686|XPER|76|202112|202112|72|200312|202112|34.41|14.7|6.13|2.68|6.52|2.13|3.63|1.38|0.82|0.57|5.7|8.62|2.66|1.13|9.53|-2.52|4.74|4|8.56|3.04|1.25|0.76|0|0|269963446|261655000|129472000|2353064100|1858437078|1849324040|10746946|17.74|-26.21|1900
2022-03-19 14:39:04|russ2000_2_0687|YETI|20|202112|202112|14|201809|202203|41.96|25.94|4.13|3.73|3.99|3.91|33.2|10.55|0.79|0.23|-1.32|-0.17|0|0|24.15|41.05|8.4|6|10.14|6.8|2.66|2.18|0|0|127684059|312189000|174015000|5267213400|5461005750|5525061000|81302930|62.25|-14.74|823
2022-03-19 14:39:05|russ2000_2_0688|YEXT|25|202112|202112|-160|202212|198200|0|0|6.25|2.09|6.4|2.61|12.9|4.78|-0.04|-0.04|-8.38|-13.84|0|0|-107.37|-43.5|7.71|5|5.61|4.47|1.34|1.52|0|0|175684087|261210000|171728000|797722600|0|0|0||0|1300
2022-03-19 14:39:06|russ2000_2_0689|YMAB|18|202112|202112|-160|202212|198200|0|0|15.8|9.95|20.73|15.19|8.13|2.94|0|0|-11.93|-15.21|0|0|-23.59|-28.11|3|2|4.47|4.39|1.08|0.25|0|0|156524313|181564000|5689000|347369400|528705870|528402160|13684237|12.1|-66.44|148
2022-03-19 14:39:07|russ2000_2_0690|ZAGG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:39:07|russ2000_2_0691|ZN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:39:08|russ2000_2_0692|ZOM|35|202109|202109|-160|202212|198200|0|0|30.78|32.78|76.02|77.97|23.87|1.22|0|0|-66.42|-66.42|0|0|-6.71|-6.71|1|1|3.31|10.15|-0.57|-1.12|0|0|34507040|194952200|2525400|135470000|330422179|330503815|8352229|0.3372|-83.94|47
2022-03-19 14:39:09|russ2000_2_0693|ZS|20|202112|202112|-160|202212|198200|0|0|34.05|41.27|34.12|41.24|41.09|60.47|1.76|1.74|-1.12|-0.04|0|0|-19.54|-23.04|6.69|4|5.33|4.29|1.06|1.75|0|0|759891167|1621209000|164032000|31404271500|0|0|0||0|3153
2022-03-19 14:39:10|usamicro_0000|CANN|50|202109|202109|1|201709|201712|26.37|43.2|40.25|3.45|36.05|2.18|396.48|2.57|5.85|0.53|-3.94|-2.49|0|0|-468.46|-117.65|3.51|3|0|0|-5.24|-2.35|0|0|1349657|2459500|3154200|33629700|28480813|23238917|39802|0.3362|-65.97|43
2022-03-19 14:39:12|usamicro_0001|TLRY|41|202109|202109|3|201803|201812|294.51|258.44|94.05|5.53|80.44|3.72|5.15|0.64|0.17|0.17|-3.07|-1.82|0|0|-3.4|-7.93|2.12|1|9.73|13.14|1.95|-0.11|0|0|123936246|331783000|618182000|3292917600|0|0|0||0|1800
2022-03-19 14:39:13|usamicro_0002|CTST|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:39:13|usamicro_0003|TGODF|19|202109|202109|-160|202212|198200|0|0|12.05|1.78|10.59|1.3|3.08|0.45|0.12|0.16|-30.12|-28.89|0|0|-62.52|-33.99|1.44|2|0|0|2.36|0.03|0|0|54380312|3085000|83739500|56369900|43953895|43480726|33699|0.0819|-68.98|322
2022-03-19 14:39:14|usamicro_0004|AXSM|30|202112|202112|-160|202212|198200|0|0|0|0|0|0|43.42|82.74|0|0|0|0|0|0|0|0|0|0|6.65|9.08|1.54|-0.61|0|0|74325018|86472900|944000|1255815200|1271022648|1269318621|23739166|33.61|-46.67|108
2022-03-19 14:39:16|usamicro_0005|NBEV|35|202109|202109|-160|202212|198200|0|0|2.85|0.12|2.32|0.19|8.21|0.38|0.45|0.08|-13.06|-19.18|0|0|-56.53|-3.65|5.63|8|11.03|5.47|3.22|0.76|0|0|25174427|46829000|52366000|54783900|83978752|97383572|468858|0.572|-81.18|1127
2022-03-19 14:39:17|usamicro_0006|APPS|75|202112|202112|8|202003|202203|104.16|93.57|6.22|4.44|5.67|4.29|11.51|8.63|0.47|0.73|-6.42|-1.35|0|0|-111.56|8.56|3.91|4|5.02|4.54|1.32|1.37|0|0|11355531|115046000|42519000|4414529000|4163310848|4445472480|198035652|43.04|-44.13|280
2022-03-19 14:39:19|usamicro_0007|TEUM|84|202103|202103|-160|202212|198200|0|0|4.32|0.6|3.21|0.09|9.17|0.34|-1.08|-0.5|-9.87|-2.52|0|0|-355.05|-876.92|2.97|7|5.16|9.9|0.49|-11.83|0|0|2697077|2098000|4893000|38812900|5671136|5643808|701|0.04|-91.4|200
2022-03-19 14:39:21|usamicro_0008|INSG|88|202112|202112|23|200409|201006|48.19|63.67|1.76|2.18|1.42|1.72|5.12|40.73|-3.14|-6.37|-9.2|-4.63|0|0|-52.59|-33.39|4.08|4|10.95|10.45|1.82|-0.91|0|0|50160523|46797000|20516000|571980200|460512785|459841553|5405463|4.37|-57.3|507
2022-03-19 14:39:25|usamicro_0009|CVRS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:39:25|usamicro_0010|KRYS|22|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.09|3.01|0|0|0|0|0|0|0|0|0|0|4.65|4.08|1.03|-1.54|0|0|182858400|438096000|119583000|1348906200|1786995120|1638012696|16594638|70.89|-7.33|119
2022-03-19 14:39:26|usamicro_0011|PCMI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:39:26|usamicro_0012|CFMS|32|202112|202112|-160|202212|198200|0|0|2.68|0.49|2.53|1.16|4.82|1.28|0.63|0.2|-22.72|-55.59|0|0|-53.51|-2.19|6|5|4.97|1.84|0.53|-0.02|0|0|57256379|100556000|17804000|48577000|129113426|124166177|409355|0.694|-35.74|310
2022-03-19 14:39:27|usamicro_0013|MEIP|76|202112|202112|2|201703|201709|82.17|44.67|84.1|1.15|101.6|4.74|7.36|3.06|0|0|-20.39|-14.73|0|0|-72.54|-101.66|2.75|3|1.84|4.97|1.73|-0.99|0|0|47873707|185751000|8739000|50963200|236570900|228124800|1745802|1.78|-50.83|76
2022-03-19 14:39:30|usamicro_0014|APYX|87|202109|202109|75|200012|201909|87.65|4.27|4.07|5.19|4.59|5.89|4.38|4.68|0.12|0|-3.69|-2.42|0|0|-0.88|-24.42|3.9|7|1.11|1.01|-0.2|-1.35|0|0|11874006|30898000|6838000|223901600|254455695|254385300|671269|7.41|-29.36|266
2022-03-19 14:39:33|usamicro_0015|AMSC|121|202112|202112|40|200912|201912|66.39|52.53|11.11|2.09|11.49|2.39|3.64|2.26|0.11|0|-8.97|-0.29|0|0|-28.6|-18.52|1.51|1|9.62|3.77|1.43|0.93|0|0|48996160|43887000|17526000|212132700|259406450|245894480|2321678|8.99|-60.74|225
2022-03-19 14:39:36|usamicro_0016|PROV|102|202112|202112|99|199706|202203|19.5|12.88|5.66|3.25|2.3|3.59|1.03|0.96|2.05|0.63|12.73|16.56|2.49|3.34|2.83|4.34|0|0|1.09|0.48|0.54|0.17|847085284|956348000|65718500|88798000|8942000|114642800|123780825|125340250|83410|16.75|-0.36|161
2022-03-19 14:39:40|usamicro_0017|ZYNE|32|202112|202112|-160|202212|198200|0|0|225.3|91.85|271.02|202.81|2.56|1.21|0|0|-30.93|-62.08|0|0|-69.02|-73.16|0|0|13.33|7.61|4.19|-0.76|0|0|56073321|67808000|951600|17934900|83259350|81281568|790711|2.02|-58.18|28
2022-03-19 14:39:41|usamicro_0018|INS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:39:41|usamicro_0019|XBIT|33|202112|202112|4|201912|202012|0.97|0.98|6.07|2.97|16.35|15.65|3.69|1.08|0|0|0|0|0|0|-3.99|-5.47|1.25|1|7.79|1.92|1.12|1.07|0|0|120055839|236983000|28308000|54625500|291608494|291331632|556669|9.58|-50.29|97
2022-03-19 14:39:42|usamicro_0020|ALOT|151|202109|202109|148|198412|202112|33.46|11.64|1.37|0.8|1.54|0.79|2.03|1.13|0.09|0.11|3.01|1.87|2.23|2.68|6.67|8.8|3.43|7|0.15|0.24|0.63|0.57|0|0|12191545|8727000|12780000|93489900|0|0|0||0|327
2022-03-19 14:39:47|usamicro_0021|MSON|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:39:47|usamicro_0022|TRNS|136|202112|202112|116|199303|202203|29.58|51.53|0.71|3.17|0.58|3.01|2.88|7.11|1.22|0.49|1.81|0.28|0|0|5.83|10.73|3.94|5|0.15|0.68|0.79|0.8|0|0|365767|2779000|32519000|627120400|589096431|599459490|2956511|78.33|53.74|765
2022-03-19 14:39:51|usamicro_0023|LFVN|86|202112|202112|39|201206|202203|25.94|7.08|1.6|0.22|1.61|0.33|16.76|1.91|-0.41|0.02|2.31|16.01|0|0|-184.71|27.84|6.4|6|2.91|0.58|1.17|0.83|0|0|9299326|20174000|22913000|46264100|66403480|68683450|260142|5.17|-44.82|263
2022-03-19 14:39:54|usamicro_0024|KALV|33|202112|202112|-160|202212|198200|0|0|191.61|14.9|356.16|29.58|3.36|1.85|-0.03|0.11|-35.68|-5.87|0|0|-96.64|-30.98|0|0|2.5|5.3|1.77|-0.45|0|0|75236968|194789000|10395000|189068200|383857212|382862508|3386077|15.64|-54.36|70
2022-03-19 14:39:56|usamicro_0025|SESN|37|202112|202112|3|201612|201709|18.74|7.52|34.73|0.61|43.53|1.18|7.88|0.85|0.52|0.73|-33|-107.63|0|0|-263.84|-0.44|0|0|4.32|3.4|1.68|2.14|0|0|49055143|162636000|43000|-16189800|146446175|146583764|1268948|0.7342|-76.01|35
2022-03-19 14:39:57|usamicro_0026|DLA|86|202112|202112|83|200106|202203|34.65|9.04|0.58|0.71|0.43|0.46|0.97|1.22|0.67|0.76|1.35|0.34|1.44|5.41|4.45|8.4|3.4|3|1.01|0.52|0.54|1.27|0|0|1702849|6379000|109773000|321240400|203655711|206811150|418317|29.19|10.03|8700
2022-03-19 14:40:00|usamicro_0027|HFBC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:00|usamicro_0028|RFL|20|202109|202109|-160|202212|198200|0|0|66.99|10.15|61.58|17.68|2.67|0.84|0.2|0.15|-8.57|-76.86|0|0|-13.9|-98.64|0|0|3.86|9.54|2.36|0.02|0|0|18170000|72387000|42885000|40013000|0|0|0||0|25
2022-03-19 14:40:01|usamicro_0029|TRCB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:02|usamicro_0030|PTGX|28|202112|202112|-160|202212|198200|0|0|76.13|36.15|141.24|46.01|3.98|4.39|0.14|0.16|-20.23|-7.57|0|0|-50.06|-41.14|0|0|3.84|6.79|1.99|7.27|0|0|149373640|326900000|6734000|988981600|1300244994|1309377474|20842291|27.18|-7.58|118
2022-03-19 14:40:03|usamicro_0031|JYNT|34|202112|202112|13|201812|202203|119.44|83.19|5.84|6.91|6.25|7.37|43.18|19.49|0.34|0.07|-5.93|0.03|0|0|-14.79|23.03|7.5|6|4.3|6.1|0.95|-0.21|0|0|9929569|19526100|32814900|558361400|575778621|596833710|11937233|39.93|-4.66|601
2022-03-19 14:40:04|usamicro_0032|CHMA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:05|usamicro_0033|AKTS|33|202109|202109|-160|202212|198200|0|0|123.09|27.96|113.64|31.02|11.58|2.98|0.65|0.01|-14.59|-20.14|0|0|-79.04|-44.42|1|1|9.8|10.5|0.29|-0.77|0|0|25128487|67467000|40637000|285590600|345529568|334480312|3665001|6.32|-52.19|171
2022-03-19 14:40:06|usamicro_0034|GSIT|75|202112|202112|51|200703|201912|162.88|1309.5|1.64|1.84|2.69|3.29|1.56|1.61|0|0|3.16|0.09|0|0|0.47|-25.21|3.88|3|1.11|0.64|0.79|-0.8|0|0|51934953|48098000|7872000|59625400|107723440|107386400|95047|4.4|-43.23|178
2022-03-19 14:40:08|usamicro_0035|MFNC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:09|usamicro_0036|AVXL|69|202112|202112|-160|202212|198200|0|0|0|0|0|0|11.81|6.82|0|0|0|0|0|0|0|0|0|0|10.72|5.9|0.26|0.32|0|0|16759158|151146400|500|846744800|997633120|995569870|15062467|13.1|-11.73|25
2022-03-19 14:40:11|usamicro_0037|EIGR|36|202112|202112|2|201606|201612|45.16|4.29|13.99|17.9|18.37|22.2|3.97|3.79|0.33|0.44|-1.75|-1.75|0|0|-25.93|-25.93|0|0|2.64|1.92|1.28|1.43|0|0|71310086|88815000|1266000|217328000|274348008|269367912|9920822|7.92|-15.29|43
2022-03-19 14:40:12|usamicro_0038|GSB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:12|usamicro_0039|ASRV|152|202112|202112|129|198912|202203|22.6|9.98|3.37|-1.14|1.33|1.23|0.69|0.6|1.9|0.59|6.82|10.35|4.67|2.45|2.77|3.74|0|0|0.56|0.03|0.46|0.29|887219667|1139378000|76728386|204272000|17433000|-65059400|69863335|69996260|66496|4.09|-6.83|319
2022-03-19 14:40:16|usamicro_0040|GNE|44|202109|202109|41|201109|202112|36.93|5.94|0.54|0.25|0.7|0.48|2.06|1.73|0.03|0.01|2.86|2.92|3.6|1.14|-1.33|34.02|6.6|8|2.77|0.34|1.2|-1.26|0|0|52419568|96828000|297000|92178000|172988640|182575800|220365|6.6|-3.37|125
2022-03-19 14:40:18|usamicro_0041|EARN|37|202112|202112|30|201406|202112|21.95|33.09|14.68|7.83|21.32|13.68|1.11|0.84|0|0|8.71|4.54|12.76|14.04|4.91|-3.92|0|0|2.67|1.24|1.04|1.05|0|0|46426194|69028000|0|59842300|128870317|128099645|1263815|9.83|-21.49|160
2022-03-19 14:40:20|usamicro_0042|HROW|62|202109|202109|11|201809|202106|12.77|33.65|453.39|3.07|585.75|2.79|17.28|17.87|8.05|6.35|-11.92|-4.99|0|0|-55|-25.8|5.58|6|2.65|3.5|0.79|1.23|0|0|12171826|50670000|9076000|222273500|201644546|202536016|439256|7.46|-2.36|182
2022-03-19 14:40:22|usamicro_0043|CVM|145|202112|202112|-160|202212|198200|0|0|246.86|87.39|262.01|91.25|1371.1|4.21|0.28|0.55|0|0|0|0|-132.99|-140.07|1|1|3.44|18.29|1.09|-1.66|0|0|7311132|39020800|27557000|177357700|216295000|215417000|4142888|5|-72.89|44
2022-03-19 14:40:26|usamicro_0044|LUNA|72|202112|202112|48|201003|202203|35.05|198.75|1.24|2.59|1.56|2.67|2.25|3.13|0.27|0.19|-1.47|-1|0|0|-3.29|1.44|4.89|8|0.68|2.4|0.85|1.13|0|0|15309517|17128000|8063000|255481100|256769100|254163885|1066658|7.95|-30.63|392
2022-03-19 14:40:28|usamicro_0045|CYBE|128|202112|202112|114|199309|202203|49.65|23.02|2.07|2.86|2.53|3.14|2.62|3.62|0.1|0.1|1.17|0.1|0|0|3.44|17.83|3.39|5|1.7|0.55|1.44|2.47|0|0|15432207|21011000|5226000|265251400|285844773|293427960|1293080|38.67|53.57|189
2022-03-19 14:40:32|usamicro_0046|ZVO|59|202109|202109|40|200903|201903|30.99|38.19|0.53|0|0.81|0.1|3.73|0.71|0.15|0.07|9.88|-0.03|0|0|7.12|-115.51|7.08|8|6.29|0.58|1.75|-0.75|0|0|209069000|32930000|57620000|406700|30439205|30421913|88842|0.9101|-83.66|5100
2022-03-19 14:40:34|usamicro_0047|SRT|99|202112|202112|97|199712|202203|67.17|138.15|0.89|0.51|0.93|0.26|2.38|0.91|0.3|0.87|-0.41|-3.1|8.69|10.76|-0.18|0.37|2.98|4|1.86|0.45|1.24|1.59|0|0|27957576|47940000|97180000|356872000|177202960|179656400|220339|4.4|-46.67|45000
2022-03-19 14:40:38|usamicro_0048|PHAS|17|202109|202109|-160|202212|198200|0|0|0|0|0|0|8.09|20.92|0.41|-0.16|-30.25|-39.47|0|0|-260.36|-1006.81|0|0|6.18|9.74|1.89|1.64|0|0|53531533|56357000|12427000|6582600|54791250|54772782|413814|1.14|-70.58|60
2022-03-19 14:40:39|usamicro_0049|LRAD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:39|usamicro_0050|CEMI|85|202112|202112|15|201006|201403|29.85|67.57|2|0.39|1.85|0.53|3.67|0.71|-14.76|0.55|-23.09|-113.53|0|0|-122.54|-70.41|4.85|1|2.78|9.96|0.2|-1.82|0|0|5915886|28772900|14640500|14362200|24346089|24390882|315105|0.81|-80.76|337
2022-03-19 14:40:41|usamicro_0051|PXLW|88|202112|202112|54|200403|201709|31.29|47.1|2.14|2.52|2.18|2.99|4.42|4.21|5.23|0.11|5.59|-0.35|0|0|-24.87|-38.4|4.39|4|4.32|3.06|2.05|1.06|0|0|58227102|61587000|10445000|138772200|169454182|167365140|1615820|3.14|-18.02|217
2022-03-19 14:40:44|usamicro_0052|AMRB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:45|usamicro_0053|CRDB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:45|usamicro_0054|INFU|64|202112|202112|60|200703|202203|71.78|157.14|1.77|2.53|1.37|2.33|2.44|4.68|0.75|0.69|1.53|0.59|0|0|-2.96|1.82|6.08|6|0.71|0.97|-118.99|2.71|0|0|10498890|186000|48635000|258933500|226022500|244343000|1595953|11|-50.41|407
2022-03-19 14:40:47|usamicro_0055|RNDB|28|202112|202112|23|201606|202203|150.75|10.86|1.71|-0.22|2.48|1.93|1.16|1.04|0.74|0.5|0|0|0|0|3.06|6.09|0|0|0.23|0.13|0.48|0.2|447188680|638147000|83438360|167115000|7684000|-11946800|103810140|100978290|442293|20.3|0.74|186
2022-03-19 14:40:49|usamicro_0056|FNCB|88|202112|202112|85|200012|202203|92.06|9.43|-1.03|-6.83|3.16|3.52|1.45|1.23|1.69|0.19|6.21|2.02|2.62|2.85|3.2|12.32|0|0|0.39|0.18|0.65|-0.15|862304239|1455028000|165809170|621586000|16082000|-391366000|199910000|200144000|238772|10|28.04|227
2022-03-19 14:40:52|usamicro_0057|HZN|32|202112|202112|21|201506|202009|19.65|1.71|0.64|0.51|0.29|0.19|30.36|3.93|7.62|-8.14|3.68|1.84|0|0|-7.51|-13.66|5.33|4|5.34|0.28|0.8|0.12|0|0|26094483|11780000|109420000|400295800|144305775|143811976|332513|5.27|-49.81|3800
2022-03-19 14:40:53|usamicro_0058|BLFS|129|202112|202112|76|200212|202112|264.44|367.69|6.67|8.02|6.16|8.19|7.57|2.13|-0.18|0.02|-8.81|0.01|0|0|-201.26|-2.25|3.75|2|3.01|4.38|0.39|3.68|0|0|7439729|69870000|35095000|955060200|1019941762|1025629133|10126457|24.61|-33.97|199
2022-03-19 14:40:56|usamicro_0059|SHSP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:56|usamicro_0060|AIRG|28|202112|202112|14|201609|202003|111.45|69.3|1.85|1.02|2.23|1.27|2.98|1.81|0.26|0.01|-5.65|-2.26|0|0|0.58|-21.04|7.17|5|4.74|2.97|1.13|0.21|0|0|28580404|14511000|5475000|65457200|79968240|80158320|408189|7.92|-63.82|129
2022-03-19 14:40:58|usamicro_0061|PBBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:40:58|usamicro_0062|LAKE|132|202109|202109|110|199406|202112|56.05|9.25|0.65|0.79|0.59|1.28|1.89|1.26|0.42|0|-1.87|4.03|0|0|5.16|14.48|3.21|7|1.59|4.04|0.72|0.94|0|0|6904195|55533000|14234000|101219100|0|0|0||0|2000
2022-03-19 14:41:02|usamicro_0063|EMKR|103|202112|202112|62|200609|202203|55.9|5.72|2.66|0.41|2.64|0.87|3.1|1.01|1.56|0.06|0|0|0|0|-15.06|20.67|2.3|5|5.94|2.15|2.32|-0.51|0|0|46649578|74896000|43359000|67877200|142763250|149488730|2018210|3.83|-42.75|365
2022-03-19 14:41:05|usamicro_0064|TRVN|37|202109|202109|-160|202212|198200|0|0|35.91|16|78.6|137.04|2.82|1.14|-5.13|0.17|-23.87|-6.29|0|0|-59.32|-51.4|1.25|1|5.54|4.39|0.94|-0.38|0|0|83849589|78646000|6762000|10193800|88839828|88835724|364820|0.54|-72.59|25
2022-03-19 14:41:06|usamicro_0065|PCTI|92|202112|202112|89|199912|202203|130.56|474|1.38|0.64|2.33|0.98|2.03|1.3|0.12|0|4.62|6.16|3.11|4.64|-1.54|0.22|3.52|7|1.44|0.65|1.12|-0.51|0|0|65230055|30754000|11949000|56077600|86831586|86520168|245609|4.74|-38.84|304
2022-03-19 14:41:09|usamicro_0066|NTIC|125|202109|202109|120|199112|202112|29.15|13.69|2.54|1.94|2.75|2.13|2.17|1.81|0.06|0.04|1.71|1.54|2.06|2.07|14.25|14.54|2.49|6|0.2|0.12|0.7|0.86|0|0|3609830|8052200|12850500|120007600|0|0|0||0|200
2022-03-19 14:41:13|usamicro_0067|CKPT|25|202109|202109|-160|202212|198200|0|0|194.32|351.71|209.86|488.64|7.38|3.3|0.05|0.05|-22.62|-15.03|0|0|-134.02|-80.52|0|0|1.45|3.53|1.51|-0.01|0|0|32720045|60203000|0|98128200|157275216|148423590|2291305|1.89|-43.07|10
2022-03-19 14:41:14|usamicro_0068|SVBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:41:15|usamicro_0069|ICAD|140|202112|202112|67|199209|200906|65.73|16.25|4.97|2.08|4.74|3.06|5.54|2.24|0.5|0.13|-3.28|-11.98|0|0|-31.66|-22.93|3.15|5|2.44|1.83|1.76|0.82|0|0|8108032|34282000|1941000|70050200|104332245|104268750|756696|4.15|-77.57|114
2022-03-19 14:41:19|usamicro_0070|UQM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:41:19|usamicro_0071|VERU|125|202109|202109|125|199006|202109|33.27|74.55|4.99|5.33|4.87|7.05|22.46|2.88|1.22|0.09|-0.94|-22.96|4.38|10|-26.57|-11.21|3.5|4|1.98|4.6|0.88|-0.67|0|0|7170219|116104000|1738500|323783800|426668099|426523656|4715849|5.33|-61.26|252
2022-03-19 14:41:23|usamicro_0072|ALSK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:41:23|usamicro_0073|SOHO|72|202112|202112|46|200512|201706|48.77|75.11|2.6|3.11|0.62|0.26|1.29|1.75|4.72|17.77|-10.73|-7.16|8.4|28.3|-0.91|-6.29|2.08|1|0.38|1.5|1.18|-1.65|0|0|14231288|13166900|2465400|397173500|37149543|34972257|100992|2.13|-48.05|10
2022-03-19 14:41:25|usamicro_0074|PLYM|39|202112|202112|-160|202212|198200|0|0|10.46|12.71|2.58|5.88|4.28|2.75|1.51|1.38|-45.24|-20.55|7.69|3.1|-11|-1.53|2.23|2|1.12|2.44|0.97|1.12|0|0|8879542|26232000|0|1786954600|965961225|929062275|9812892|26.75|60.76|39
2022-03-19 14:41:26|usamicro_0075|INSE|28|202109|202109|4|201809|201909|59.73|120.33|2.3|3.07|1.11|1.47|815|41.48|-10.59|-2.55|-12.6|-1.79|0|0|-17.51|-17.4|7.53|8|1.59|1.15|0.56|1.32|0|0|19205459|37100000|62500000|656939800|385339810|346517730|1757880|13.45|22.16|1500
2022-03-19 14:41:28|usamicro_0076|MYFW|20|202112|202112|15|201806|202203|28.19|12.53|0.64|-0.7|2.03|2.71|1.11|1.35|0.65|0.35|-15.35|11.11|0|0|5.77|6.46|0|0|0.35|0.12|0.78|0.44|1277487824|2205703000|205964706|441703000|23976000|-67375200|296667800|263411434|466310|31.46|33.53|313
2022-03-19 14:41:29|usamicro_0077|GEC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:41:29|usamicro_0078|MRAM|26|202112|202112|1|202112|202203|46.7|42.05|3.39|3.04|3.05|3.32|6.3|6.76|0.26|0.18|-5.43|0.27|0|0|-112.39|15.93|7.59|6|3.06|5.33|1.13|-2.94|0|0|17444917|21409000|1886000|167498400|184008400|189855325|2282338|9.25|41.44|75
2022-03-19 14:41:30|usamicro_0079|MVIS|102|202112|202112|-160|202212|198200|0|0|57.04|256.93|53.58|295.57|37.89|6.72|0.55|0|-20.63|-14.9|0|0|-290.86|-48.34|1.83|1|9.67|18.71|1.87|-0.6|0|0|20485068|115367000|8603000|642323500|756069800|755743200|22277459|4.6|-71.14|96
2022-03-19 14:41:33|usamicro_0080|EYPT|77|202112|202112|21|201006|201509|14.13|18.74|21.32|7.04|745.76|9.95|5.18|2.36|2.38|0.2|-4.51|-51.56|0|0|-80.2|-41.52|4.88|2|2.44|5.72|1.49|-2.36|0|0|27886076|211558000|2728000|260090200|435086154|418481100|2859048|12.78|15.55|123
2022-03-19 14:41:36|usamicro_0081|CATS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:41:36|usamicro_0082|ULBI|121|202112|202112|103|199603|202112|46.85|33.44|2.94|1|3.13|0.87|2.02|0.73|0.17|0.18|-3.61|-1.51|0|0|-4.48|-0.19|2.71|3|3.29|0.68|0.82|1.36|0|0|7911590|8329000|23205000|97967400|85312359|85105520|181523|5.29|-33.21|560
2022-03-19 14:41:39|usamicro_0083|AQMS|30|202112|202112|-160|202212|198200|0|0|18.34|16.2|16.42|14.64|3.02|3.63|0.16|0.01|-36.23|-31.88|0|0|-58.08|-57.23|1|1|8.6|10.88|1.21|-3.71|0|0|16472086|8137000|2881000|91702300|98583240|105475160|1732799|1.4|-68.04|23
2022-03-19 14:41:41|usamicro_0084|CVU|114|202103|202103|113|199306|202109|25.42|91.67|1.43|0.69|1.08|0.36|2.04|0.81|0.15|-2.9|-9.37|-25.26|0|0|1.66|1.77|0|0|0.84|0.16|0.54|1.14|0|0|1106200|815300|5939700|69575100|37285524|36496398|322839|3.02|-37.99|267
2022-03-19 14:41:44|usamicro_0085|BCLI|77|202109|202109|27|200403|201012|8.47|6.33|0|0|0|0|244.33|4.92|0.81|0.71|0|0|0|0|0|0|0|0|5|3.78|0.75|-2.56|0|0|6469600|27809000|6562000|94810600|122619640|122710562|219442|3.38|-14.65|40
2022-03-19 14:41:46|usamicro_0086|CPIX|64|202112|202112|28|200906|201606|72.83|225|1.69|0.79|2.71|1.15|2.07|0.95|0.2|0.35|2.15|2.6|0|0|3.07|-5.71|4.93|4|2.77|4.07|0.64|-2.87|0|0|44466400|27040800|1466800|28557700|40810825|40698900|101516|2.75|-14.86|83
2022-03-19 14:41:48|usamicro_0087|NAII|133|202112|202112|119|199206|202203|25.32|7.22|1.25|0.36|1.87|0.43|4.55|0.83|0.16|0.12|0.48|4.01|0|0|6.61|11.68|2.88|3|0.36|0.24|0.39|-0.55|0|0|9512016|19352000|54283000|60365100|70995780|71324100|194912|11.4|-31.53|228
2022-03-19 14:41:52|usamicro_0088|ANIX|153|202112|202112|-160|202212|198200|0|0|34.82|2.35|83.03|3.13|21.98|2.61|1.92|0.36|-7.9|-14.1|0|0|-170.87|-122.56|1.65|1|4.13|2.41|0.82|0.81|0|0|5320672|34530000|244000|57011700|0|0|0||0|5
2022-03-19 14:41:56|usamicro_0089|FUSB|88|202112|202112|85|200012|202203|23.7|16.56|0.78|-2.6|2.3|1.84|1.2|0.75|0.71|0.23|5.27|-1.33|2.79|1.1|3.06|4.42|0|0|0.4|0.28|0.67|0.46|500746977|838126000|95915943|192127000|25123000|-104129800|67298196|73611364|101774|10.93|14.33|175
2022-03-19 14:41:58|usamicro_0090|ATEC|72|202112|202112|-160|202212|198200|0|0|2.13|5.16|1.63|4.42|6.76|14.05|0.51|4.12|-11.89|-13.43|0|0|-49|-49.78|5.31|4|2.39|5.5|1.18|1.09|0|0|30839433|187248000|112684000|1255197200|1112823660|1108787680|5696423|11.18|-36.96|561
2022-03-19 14:42:01|usamicro_0091|LINC|76|202112|202112|67|200506|202203|20.25|7.2|0.63|0.39|0.6|0.56|1.69|1.57|0.37|0.14|78.13|26.59|12.29|91.65|1.66|27.08|6.02|6|2.09|0.38|1.31|0.37|0|0|21372143|83307000|114606000|132348100|203673064|186940964|709320|7.42|15.04|2056
2022-03-19 14:42:03|usamicro_0092|WKHS|55|202112|202112|4|202012|202112|13.51|4.28|1410.03|365.81|1090.61|334.35|15.38|3.8|-1.13|0.14|-12.29|2.08|0|0|-776.02|-100.51|1.41|1|12.01|27.09|0.95|-2.05|0|0|27642028|201647400|9436700|487394100|664336500|635737290|26693564|4.38|-71.56|221
2022-03-19 14:42:05|usamicro_0093|INVE|100|202112|202112|96|199712|202112|472.51|701.25|1.97|3.32|2.24|4.03|2.97|5.01|0.58|0.13|-1.52|-5.26|0|0|-26.87|2.36|3.53|5|2.41|2.93|1.29|1.26|0|0|29906596|28553000|6154000|344730600|373278564|393138900|3774565|16.74|39.5|329
2022-03-19 14:42:08|usamicro_0094|UG|133|202109|202109|120|199112|202112|23.46|19.31|4.6|6.43|5.09|6.43|6.39|9.12|0.24|0|7.23|11.85|3.64|5.79|23.91|43.07|3.96|8|0.32|0.05|0.68|-0.7|0|0|7414706|9585400|658900|89588900|89588850|89588850|169406|19.5|33.02|25
2022-03-19 14:42:12|usamicro_0095|SACH|25|202109|202109|21|201612|202203|11.55|11.19|13.32|15.68|8.35|6.97|1.24|0.89|0.58|0.88|-15.67|-22.01|12.16|9.98|7.86|4.74|0|0|0.29|0.31|0.65|-0.3|0|0|10655232|19533500|2189900|262578200|136199479|134569851|1293107|4.81|-5.87|17
2022-03-19 14:42:13|usamicro_0096|IDSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:42:13|usamicro_0097|ADMP|106|202109|202109|4|200612|200712|0.18|0.1|35.7|2.7|33.08|3.44|5.25|2.66|-5.04|0.15|-14.32|-35.1|0|0|-177673.13|-143.18|1.84|2|2.79|5.37|0.06|-3.43|0|0|6559395|28731900|3080300|63026600|91758503|91758503|491454|0.6163|-40.74|143
2022-03-19 14:42:16|usamicro_0098|SELF|23|202109|202109|21|201612|202203|106.05|23.83|6.98|6.92|4.6|5.11|0.96|1.24|0.52|0.39|1.35|-4.17|6.54|4.86|1.02|3.41|2.26|3|0.22|0.11|0.48|0.43|0|0|4744370|5235000|54748900|70092800|57291010|56897250|162352|5.35|15.8|31
2022-03-19 14:42:18|usamicro_0099|ASYS|127|202112|202112|130|198909|202203|50.35|83.15|0.66|1.31|0.9|1.64|1.28|1.8|0.1|0.06|-2.22|2.03|0|0|-1.6|2.01|2.5|4|1.58|1.51|1.92|1.67|0|0|19961085|32188000|22341000|124178500|151612412|156582850|686208|10.81|-5.71|296
2022-03-19 14:42:22|usamicro_0100|STCN|113|202109|202109|98|199406|201812|21.17|4.88|1.82|0.72|1.97|0.13|1.43|19.26|1.1|17.11|0|0|0|0|-8.46|-13.98|2.01|4|3.97|0.22|1.46|0.58|0|0|282005559|81330000|104651000|409377000|0|0|0||0|3120
2022-03-19 14:42:26|usamicro_0101|AMRK|38|202112|202112|32|201403|202203|19.39|4.19|0.06|0.13|0.02|0.1|1.63|2.11|2.67|0.63|-4.21|-3.56|2.02|2.85|7.23|31.78|2.21|3|0.65|1.6|-0.25|-0.99|0|0|19677143|19352000|16502000|1086447700|850585680|908921055|9685581|74.55|94.8|351
2022-03-19 14:42:27|usamicro_0102|LMST|68|202112|202112|62|200609|202203|11.56|10.96|1.53|-1.23|3.13|3.18|1.77|1.25|0.86|0.5|1.7|1.56|4.98|0.23|-2.7|7.84|0|0|0.32|0.12|1.12|-0.15|1068800908|1208668000|171146262|291816000|21575000|-62120200|163210103|160867693|191674|21.49|32.82|227
2022-03-19 14:42:30|usamicro_0103|ACER|93|202112|202112|-160|202212|198200|0|0|7.17|0.89|11.7|1.86|32.27|15.6|-0.29|0.02|-20.14|-9.62|0|0|-690.4|-286.27|1.14|1|2.95|1.6|1.75|-1.14|0|0|8095299|12710800|114100|25354400|38065132|38066462|178874|2.66|-22.67|35
2022-03-19 14:42:32|usamicro_0104|HBP|85|202112|202112|85|200012|202203|31.8|5.3|0.22|0.35|0.12|0.28|1.67|2.75|1.65|0.77|-0.16|1.99|0|0|-1.05|30.35|5.06|6|1.23|0.72|1.71|1.59|0|0|3131193|3300000|65100000|324456300|256924766|260764000|1211435|9.38|154.2|1100
2022-03-19 14:42:35|usamicro_0105|PPIH|129|202109|202109|120|199112|202112|41.77|146.5|0.55|0.59|0.4|0.61|1.13|1.36|0.63|0.19|-0.98|0.81|0|0|0.57|0.87|2.36|5|0.25|0.04|0.7|-0.16|0|0|4653766|10018000|37114000|71536300|0|0|0||0|504
2022-03-19 14:42:40|usamicro_0106|TGEN|40|202112|202112|19|201706|202203|968.11|10.49|1.33|1.48|1.36|1.65|2.04|1.87|0.29|0.1|-51.11|-28.45|0|0|-20.79|17.83|5.88|6|0.36|0.22|-0.23|-1.37|0|0|2344273|3614500|3652200|36066100|39760480|40109760|4448|1.6|-13.51|79
2022-03-19 14:42:42|usamicro_0107|TACT|104|202112|202112|93|199612|202003|68.09|55.83|1.38|1.36|1.5|1.77|3.78|1.87|0.37|0.08|3.75|-20.13|4.15|7.2|5.88|-12.17|4.51|6|0.93|0.24|1.36|0.19|0|0|3973772|19457000|5237000|53620000|73077022|73170640|119451|7.43|-33.78|112
2022-03-19 14:42:45|usamicro_0108|HDSN|108|202112|202112|105|199512|202203|25.51|8.7|1.92|1.86|1.25|1.43|3.64|3.79|1.14|1.32|-6.72|-0.6|0|0|-8.15|21.78|2.69|5|2.66|0.66|0.52|-0.48|0|0|3275927|3492000|26896000|358454400|268553400|280969200|4193713|6|277.36|221
2022-03-19 14:42:48|usamicro_0109|IRIX|107|202112|202112|83|199512|201609|62.58|238|1.4|0.92|1.75|1.34|2.39|3.15|0.3|0.1|-1.42|-9.67|0|0|-7.19|-21.15|4.18|8|0.7|1.02|1.28|-0.59|0|0|13032913|23852000|2993000|49525600|73377612|73310160|182992|4.62|-37.31|170
2022-03-19 14:42:52|usamicro_0110|ISSC|89|202112|202112|86|200009|202203|68.93|21.72|3.58|5.04|4.99|5.42|2.58|5.24|0.06|0.08|17.83|16.38|0|0|4.51|26.35|3.23|5|3.73|0.02|0.82|0.31|0|0|35595537|9706000|8170800|125359500|134866848|134866848|277661|7.82|18.85|85
2022-03-19 14:42:55|usamicro_0111|CMT|100|202112|202112|97|199712|202203|15.25|21.72|0.54|0.39|0.42|0.3|1.28|0.97|0.65|0.3|2.41|1.47|1.3|2.74|6.98|3.67|2.67|3|0.45|0.21|1.23|1.01|0|0|6689002|6146000|81474000|121030800|97558760|94416530|128555|11.51|-2.13|1584
2022-03-19 14:42:58|usamicro_0112|TRCH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:42:58|usamicro_0113|RFIL|99|202109|202109|96|199712|202112|22.57|11.63|0.94|1.05|1.4|1.25|1.52|1.85|0.04|0.09|5.5|0.93|3.5|1.37|8.23|16.68|4.2|7|0.5|0.07|1.08|0.9|0|0|7164676|13053000|2161000|58312800|0|0|0||0|300
2022-03-19 14:43:02|usamicro_0114|SCYX|35|202109|202109|-160|202212|198200|0|0|73.47|156.5|135.4|212.28|4.04|3.22|0.82|1.05|-53.38|-77.39|0|0|-96.17|-92.69|0|0|4.05|12.89|1.55|-1.12|0|0|48434406|100109000|3015000|60223000|120622280|140161740|1360333|5.05|-39.52|38
2022-03-19 14:43:03|usamicro_0115|EKSO|39|202112|202112|-160|202212|198200|0|0|6.26|-0.19|5.71|3.11|15.59|0.98|-3.87|0.05|-34.63|-110.23|0|0|-186.07|-28.07|3.34|2|4.3|0.86|0.82|-2.08|0|0|14851549|40406000|1207000|-2111300|36301980|36279100|97077|2.86|-59.66|56
2022-03-19 14:43:05|usamicro_0116|FEIM|150|202112|202112|102|199512|202106|76.22|143.14|1.53|1.16|1.81|1.57|1.21|1.57|0.13|0.05|3.65|4.39|1.82|3.16|-0.69|-0.74|1.92|4|0.31|0.2|0.9|0.53|0|0|18719299|22243000|18323000|62148600|0|0|0||0|240
2022-03-19 14:43:09|usamicro_0117|SMSI|111|202112|202112|102|199509|202103|99.24|58.78|3.2|2.81|3.63|2.91|5.24|1.79|2.09|0.94|-6.71|-22.37|0|0|-29.55|-31.15|4.42|7|4.32|2.92|2.22|0.07|0|0|22646037|16078000|8408000|164287000|180364976|180896840|1367656|3.32|-48.53|373
2022-03-19 14:43:12|usamicro_0118|BTAI|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.33|2.23|0|0|0|0|0|0|0|0|0|0|5.5|6.18|1.13|-0.85|0|0|110611765|232968000|2541000|261164100|494132098|494409360|5781228|17.66|-59.65|89
2022-03-19 14:43:13|usamicro_0119|RMCF|131|202109|202109|117|199209|202112|25.34|34.83|1.71|1.35|1.73|1.54|3.58|2.62|0.43|0.29|5.66|2.57|4.24|8.26|15.13|7.4|4.03|7|0.21|0.11|0.55|1.14|0|0|2841870|6021600|7303000|43478600|0|0|0||0|202
2022-03-19 14:43:18|usamicro_0120|CFBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:18|usamicro_0121|SMTX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:18|usamicro_0122|RELL|152|202109|202109|127|199003|202112|31.01|17.95|0.81|0.59|0.73|0.78|1.49|1.27|1.2|0.13|2.99|1.5|2.3|2.06|1.61|7.28|2.71|7|1.17|0.88|1.02|1.4|0|0|38282784|39665000|20932000|119345500|0|0|0||0|405
2022-03-19 14:43:22|usamicro_0123|SYNC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:22|usamicro_0124|AVNW|89|202112|202112|86|200009|202203|143.52|3.2|2.17|0.98|2.37|1.21|6.33|1.69|0.12|0.13|-0.35|0.95|0|0|-17.28|65.28|4.04|5|1.99|1.8|2.42|-0.24|0|0|66374784|42326000|13381000|284191900|326348825|348634000|2696147|29.15|-5.97|687
2022-03-19 14:43:25|usamicro_0125|HCFT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:26|usamicro_0126|KTCC|152|202112|202112|115|199306|202203|37.17|26.64|0.33|0.32|0.29|0.12|0.96|0.51|0.37|0.88|-0.19|-6.83|0|0|1.78|1.07|1.96|2|0.48|0.35|1.11|-0.47|0|0|2874092|1046000|48072000|170261700|63065320|64794020|96427|5.86|-32.25|5450
2022-03-19 14:43:30|usamicro_0127|ASPU|48|202112|202112|0|201112|201112|35820.9|35820.9|4.85|0.45|3.93|0.46|13.8|0.8|-0.05|0.11|-10.1|-30.39|0|0|-90.85|-19.63|6.61|8|2.67|4.55|-0.32|-0.23|0|0|4412409|5969300|26862800|34045400|35014656|34807963|504705|1.39|-80.59|1086
2022-03-19 14:43:31|usamicro_0128|RDVT|20|202112|202112|2|202109|202203|1573.33|1445|9.59|8.1|9.92|8.8|6.14|5.63|0.05|0.05|-3.15|-1.31|0|0|-17.94|1.26|6.43|8|5.77|5.31|0.8|1.91|0|0|13043412|34258000|2238000|356545100|390803140|410079440|1260139|28.9|49.74|139
2022-03-19 14:43:32|usamicro_0129|FLL|113|202112|202112|99|199706|202203|63.55|36.69|3.14|3.2|2.38|2.03|1.84|3.23|0.84|2.68|-2.69|-19.68|0|0|-0.22|3.24|3.95|4|0.52|3.04|1.21|-1.31|0|0|12949851|88721000|165354000|577239300|364341264|391198752|2492943|10.64|42.25|1158
2022-03-19 14:43:37|usamicro_0130|CSBR|87|202112|202112|62|200606|202112|281.76|193.75|4.04|2.25|3.42|2.5|712.62|12.98|-0.15|-0.48|-11.05|-4|0|0|-508.16|2.73|5.41|8|0.87|0.46|1.83|0.16|0|0|2777744|8701000|15409000|99959500|0|0|0||0|194
2022-03-19 14:43:40|usamicro_0131|RESN|36|202112|202112|-160|202212|198200|0|0|107.44|128.46|103.88|129.93|5.88|19.73|0|0|-21.39|-16.25|0|0|-143.6|-176.53|0|0|7.68|7.66|1.7|-4.16|0|0|15665733|21206000|2846000|279787700|300993728|309075648|15490401|4.48|1.82|73
2022-03-19 14:43:41|usamicro_0132|GV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:41|usamicro_0133|ATOM|28|202112|202112|-160|202212|198200|0|0|142.42|314.72|146.01|277.56|7.31|11.34|0|0|-15.37|-5.96|0|0|-85.83|-58.05|1|1|4.68|15.1|0.8|-3.68|0|0|19726496|28699000|6947000|293044800|321416950|315129050|5644421|13.85|-43.77|19
2022-03-19 14:43:43|usamicro_0134|PESI|121|202109|202109|92|199903|202203|39.84|21.5|1.27|0.79|1.06|0.83|1.91|1.72|0.36|0.03|-3.35|1|0|0|-5.46|8.45|1.97|3|0.23|0.13|1.1|-0.63|0|0|1158018|7222000|20933000|65882300|68737994|69349540|71172|5.59|-26.06|325
2022-03-19 14:43:46|usamicro_0135|IEC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:47|usamicro_0136|VISI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:47|usamicro_0137|HTGM|32|202109|202109|-160|202212|198200|0|0|5.43|-0.26|3.51|1.23|2.45|0.85|-0.19|0.7|-53.59|-26.92|0|0|-133.54|-59.37|3.57|3|5.87|1.54|1.24|1.5|0|0|23506180|25417300|2663500|-2226900|12623016|12499704|121525|1.68|-70.76|83
2022-03-19 14:43:48|usamicro_0138|NTRP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:43:48|usamicro_0139|SRTS|28|202112|202112|1|202112|202203|38.02|45.96|3.68|6.24|4.12|6.73|4.63|7.05|0.11|0|-18.57|-14.22|0|0|-12.66|18.8|6.87|5|0.56|0.78|-0.42|-0.64|0|0|12914880|14519000|774000|168820800|183288819|183109030|4837863|11.03|146.21|42
2022-03-19 14:43:50|usamicro_0140|NTWK|93|202112|202112|67|200506|202203|35.69|14.85|4.51|0.6|3.7|0.75|2.04|0.82|0.14|0.19|-7.14|2.81|0|0|-11.3|4.02|3.28|4|1.08|0.38|2.06|-0.45|0|0|8375447|25587500|11294700|34844400|43413420|43403770|41218|3.86|-19.58|1447
2022-03-19 14:43:53|usamicro_0141|YGYI|32|201912|201912|11|201303|201512|53.89|48.17|0.79|0.17|0.65|0.03|5.32|0.17|1.27|0.81|-1.14|-3.12|0|0|-13.39|-81.13|0|0|1.72|2.21|0.85|11.55|0|0|3041759|4463000|31149000|25028100|5103060|4548597|1096|0.1502|-66.61|415
2022-03-19 14:43:55|usamicro_0142|PMD|133|202109|202109|114|199309|202203|30.04|118|6.81|1.63|6.91|1.67|8.83|2.8|0.23|0.1|5.1|1.32|4.69|0.71|20.7|2.49|4.2|7|0.36|0.27|0.88|-1.1|0|0|3808952|1968000|11078000|38706800|39237360|39832080|91822|7.08|1.14|138
2022-03-19 14:43:59|usamicro_0143|LMB|29|202112|202112|26|201509|202203|55.85|10.98|0.21|0.19|0.14|0.14|146.84|0.8|0.73|0.45|-13.09|-25.11|0|0|2.37|6.16|6|6|0.5|0.58|0.16|1.17|0|0|9208269|14476000|41740000|95053800|69834770|70489360|195108|6.7|-42.24|1650
2022-03-19 14:44:00|usamicro_0144|CERC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:44:01|usamicro_0145|CFBK|91|202112|202112|85|200012|202203|4583369.21|8.14|4.97|1.29|3.24|2.81|0.9|1.17|1.21|0.83|2.56|21.59|3.87|0.62|-1.13|7.52|0|0|0.09|0.08|0.55|-0.25|293416359|1246352000|37783783|183038000|7794000|68647400|147075408|148568880|42713|22.56|17.56|134
2022-03-19 14:44:03|usamicro_0146|ORMP|65|202109|202109|-160|202212|198200|0|0|52.42|88.27|58.98|119.02|10.24|2.28|0|0|-15.71|-19.03|0|0|-51.14|-28.29|1.67|2|3.28|5.76|0.99|1.41|0|0|18826167|150535000|889000|238581600|0|0|0||0|13
2022-03-19 14:44:06|usamicro_0147|MAMS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:44:06|usamicro_0148|APT|88|202112|202112|85|200012|202203|20.22|8.92|1.09|0.62|1.26|0.88|2.17|0.94|0.09|0.01|4.14|5.63|0|0|13.26|10.93|4.75|8|2.19|10.4|0.66|-0.8|0|0|6249080|16307000|8712000|42294700|58601724|59451800|779084|4.46|-59.75|121
2022-03-19 14:44:09|usamicro_0149|EDUC|138|202109|202109|128|198912|202112|9.46|6.08|0.58|0.57|0.53|0.39|1.38|1.36|0.4|0.61|9.24|-0.11|7.8|5.67|13.91|15.61|4.07|9|0.28|0.09|1.38|0.67|0|0|1639362|906700|30758100|91153600|0|0|0||0|214
2022-03-19 14:44:13|usamicro_0150|INTT|100|202112|202112|97|199712|202203|29.18|14.96|0.76|1.29|0.99|1.29|1.74|2.02|0.04|0.37|0|0|0|0|2.45|13.37|4.51|5|0.18|1.23|0.68|-0.48|0|0|11391610|21195000|8607000|109487500|110032281|110206188|799285|10.17|-2.31|204
2022-03-19 14:44:16|usamicro_0151|ARTX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:44:16|usamicro_0152|AWRE|102|202112|202112|81|199906|201909|91.05|47.5|8.79|2.31|11.47|4.06|3.32|1.66|0|0|6.99|-0.24|0|0|2.22|-13.42|2.91|4|3.62|0.2|0.67|-0.83|0|0|43649803|29963000|3216000|38859500|68822514|68611680|102654|3.18|-17.4|81
2022-03-19 14:44:20|usamicro_0153|FRD|150|202112|202112|116|199303|202203|24.73|1.82|0.35|0.27|0.4|0.22|1.13|0.63|0.13|0.17|4.08|-2.26|2.42|0.95|9.38|38.65|1.94|5|0.16|0.52|0.86|0.38|0|0|6550000|3066400|27490700|69848900|58108104|58156098|507286|8.42|7.4|101
2022-03-19 14:44:24|usamicro_0154|SNFCA|143|202109|202109|139|198706|202203|13658.12|5.7|0.49|0.19|0.38|0.44|0.75|0.7|0.52|0.89|-2.5|13.45|0|0|5.56|6.78|0|0|0.19|0.72|0.38|0.79|0|0|81025902|376343600|23632500|94089100|207219125|215054225|140414|10.25|3.99|1708
2022-03-19 14:44:28|usamicro_0155|PDEX|135|202112|202112|119|199206|202203|25.37|12.59|1.18|1.52|1.09|1.45|2.16|2.6|0.43|0.55|1.12|5.36|0|0|3.73|14.68|3.53|4|0.23|0.62|0|-0.28|0|0|2359774|6493000|13424000|62792800|57325080|59292580|170308|15.74|-31.36|118
2022-03-19 14:44:32|usamicro_0156|SCX|152|202112|202112|127|199006|202203|38.05|4.03|0.6|0.31|0.62|0.23|0.93|0.62|0.13|0.37|2.76|-1.44|3.22|6.45|2.2|13.3|2.83|5|1.02|0.17|0.7|-5.54|0|0|16570908|9437000|41623000|74266300|52576275|54317000|183381|7.25|7.57|1436
2022-03-19 14:44:36|usamicro_0157|CRWS|149|202112|202112|149|198412|202203|13.66|8.52|0.72|0.77|0.59|0.79|1.63|1.51|0.85|0.05|31.46|9.99|3.04|4.88|7.36|17.42|3.31|5|0.15|0.06|0.39|-0.15|0|0|2576895|2052000|4190000|64074100|66126112|66301920|157697|6.56|-16.22|131
2022-03-19 14:44:41|usamicro_0158|ISEE|38|202112|202112|9|201709|201912|1.42|4.99|7.2|7.23|10.09|7.93|12.85|5.38|0|0|0|0|0|0|-189.17|-527.85|0|0|5.94|12.21|0.89|-0.77|0|0|230570178|381749000|1870000|1557049500|1932042520|1933333040|26755461|16.76|175.66|94
2022-03-19 14:44:43|usamicro_0159|CSPI|144|202109|202109|117|199206|202109|57.01|58.33|0.54|0.31|1.02|0.62|1.32|0.97|0.12|0.07|4.56|1.77|5.15|6.83|4.5|-2.34|3.64|4|0.1|0.03|0.71|0.19|0|0|13427290|19348000|2001000|15790300|32886348|30492000|588173|7.26|-14.89|112
2022-03-19 14:44:47|usamicro_0160|ARCT|39|202112|202112|-160|202212|198200|0|0|35.23|29.7|47.64|54.45|6.52|2.96|0.41|0.28|-10.95|-1.04|0|0|-51.12|-56.46|0|0|5.17|8.92|2.1|-1.25|0|0|108415618|370492000|11261000|367023800|674332040|674076340|13579330|25.57|-47.1|177
2022-03-19 14:44:48|usamicro_0161|MNDO|88|202112|202112|82|200109|202203|19.36|10.55|1.8|1.62|2.79|2.35|1.85|2.58|0.08|0.21|20.88|10.25|15.3|8.61|15.49|27.25|4.13|7|0.07|0.11|1.59|1.2|0|0|16809602|18461000|1638000|42695500|61156548|61965000|116039|3.06|7.37|188
2022-03-19 14:44:51|usamicro_0162|SKIS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:44:52|usamicro_0163|SMED|89|202112|202112|70|200409|202203|98.53|8.15|1.96|1.02|2.22|1.33|35.92|1.75|-0.46|0.06|-1.46|-11.95|0|0|-18.13|23.49|4.26|5|1.96|3.05|0.86|0.57|0|0|7966757|36001000|21208000|80632100|112981064|113878000|603668|5.87|-58.72|190
2022-03-19 14:44:54|usamicro_0164|CODA|54|202109|202109|43|201103|202112|19.06|14.8|2.03|2.48|2.32|3.45|3.28|1.72|0.68|0|7.69|-0.02|0|0|-142.99|12.73|5.88|7|2.57|2.01|3.6|1|0|0|6343892|17747700|6037100|52996300|0|0|0||0|95
2022-03-19 14:44:57|usamicro_0165|SANW|52|202112|202112|25|201006|201609|111.23|249|2.04|1.49|1.67|0.88|1.38|1.21|0.53|0.77|-11.24|-13.85|0|0|-5.96|-16.89|2.62|2|3.07|0.34|0|3.61|0|0|4448629|2722100|17677700|123888000|77390503|76537390|928161|1.99|-47.91|195
2022-03-19 14:45:00|usamicro_0166|REED|71|202109|202109|1|201209|201212|5158.34|4903.93|1.85|0.69|1.47|0.49|22.15|3.14|1.89|1.01|-9.72|-32.99|0|0|-56.36|-114.43|5.45|8|1.39|0.11|0.54|0.03|0|0|1060699|941000|824000|32771100|25346534|25340310|241374|0.2706|-77.07|34
2022-03-19 14:45:02|usamicro_0167|ALYA|18|202112|202112|-160|202212|198200|0|0|0.96|0.93|0.75|0.67|1.9|1.75|0.47|0.34|-3.79|-0.53|0|0|-13.2|-4.99|6.23|4|0.08|0.1|0.56|0.68|0|0|9521967|6806900|18195800|292309400|228136201|227478484|35119|2.71|15.32|2400
2022-03-19 14:45:04|usamicro_0168|BH A|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:04|usamicro_0169|LTRX|90|202112|202112|76|200006|201906|216.52|38.85|1.27|2.22|1.41|1.97|2.7|2.98|0.07|0.37|-5.94|-14.15|0|0|-19.84|-10.58|4.92|5|0.37|0.41|0.96|4.94|0|0|12221205|36364000|3617000|219592000|227957520|209559840|1730350|6.58|41.51|312
2022-03-19 14:45:07|usamicro_0170|RBKB|18|202112|202112|13|201812|202203|12.76|10.14|-0.94|-4.44|2.13|2.51|0.91|0.96|0.56|0.18|14.59|32.08|0|0|4.18|7.4|0|0|0.11|0.02|1.17|-0.1|837588438|1101999000|183306375|352374000|19183000|-207744900|121433075|118153250|133579|10.75|2.48|43
2022-03-19 14:45:07|usamicro_0171|ARKR|143|202112|202112|118|199209|202203|20.43|4.15|0.56|0.49|0.49|0.42|2.21|1.23|0.38|0.58|6.53|6.52|5.81|8.85|9.09|19.21|4.04|5|0.15|0.44|0.79|0.55|0|0|4678603|20167000|89852000|75742600|64603604|65429430|241579|18.19|-21.86|1741
2022-03-19 14:45:11|usamicro_0172|OTEL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:11|usamicro_0173|UWN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:12|usamicro_0174|ORGS|51|202106|202106|4|201912|202012|3.27|6.17|7.98|2.47|7.1|2.56|84.14|1.84|0.28|0.27|-8.5|-0.79|0|0|-44.62|-85.44|1.65|2|1.33|0.94|2|-0.47|0|0|10773961|14917000|6828000|76267200|79380231|79380231|82778|3.27|-53.62|111
2022-03-19 14:45:13|usamicro_0175|SPRT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:14|usamicro_0176|TRWH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:14|usamicro_0177|HNNA|81|202112|202112|78|200209|202203|19.9|9.41|3.18|1.79|3.37|2.26|2.4|0.9|0.59|0.46|5.1|-4.13|2.75|5.41|12.19|8.97|4.66|3|0.77|1.72|0.91|1.89|0|0|9676381|54512000|1235000|60127500|75976480|76430632|103846|10.16|18.83|20
2022-03-19 14:45:16|usamicro_0178|DVD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:17|usamicro_0179|RIBT|82|202109|202109|4|200609|200709|115.4|51.33|4.67|0.57|3.57|0.59|3.95|0.84|-1.38|0.15|-4.99|-8.88|0|0|-191.89|-19.89|1.91|1|1.13|0.75|0.72|0.39|0|0|5758165|6188000|17890000|17135200|19434386|18384764|586042|0.3874|-65.41|99
2022-03-19 14:45:19|usamicro_0180|FNJN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:20|usamicro_0181|OPNT|62|202109|202109|21|201609|202112|49.31|80.61|2.21|2.21|2.97|3.49|104.81|2.7|0.33|0.34|-26.31|-12.33|0|0|-27.88|5.26|8.6|8|1.34|0.62|1|-0.19|0|0|9907884|52868700|1077700|89889700|126689304|174557649|1822076|24.99|131.39|37
2022-03-19 14:45:22|usamicro_0182|MRKR|87|202109|202109|7|201503|201612|5.28|6.93|0|0|0|0|27.21|0.69|-0.41|0.01|-10.25|0|0|0|-15685.44|-53.74|0|0|4.48|1.24|0.85|-0.37|0|0|7838435|48705300|20533200|-12566100|36148500|36139235|222565|0.435|-75.83|44
2022-03-19 14:45:24|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|37.97|0.42|3.11|-0.18|1.51|0.45|6.18|0.22|-5.16|0.46|29.71|12.69|0|0|1.19|27.9|0|0|2.88|0.04|1.02|1.47|0|0|20941019|93036000|23630000|-10638800|0|0|0||0|412
2022-03-19 14:45:27|usamicro_0184|UONEK|92|202112|202112|76|200303|202203|40.41|6.46|4.28|2.12|1.88|0.55|2.36|0.91|8.03|3.22|6.52|-11.84|0|0|-2.19|3.65|0|0|5.6|0.71|1.06|0.74|0|0|51941826|132245000|64335000|935446400|232060416|248826904|241977|4.52|148.35|1155
2022-03-19 14:45:30|usamicro_0185|RIOT|79|202109|202109|3|202106|202203|76.39|63|124.5|16.58|106.32|12.58|10.32|2.97|0.1|-1.33|0|0|0|0|-69.44|3.52|1.23|4|7.5|17.53|2.05|0.79|0|0|22102799|173840000|207443000|2116528300|2290357314|1876129920|182732231|19.53|-67.55|335
2022-03-19 14:45:32|usamicro_0186|CTEK|89|202109|202109|61|200412|202003|23.65|1.16|1.39|0.85|1.44|1.03|10.82|0.72|-7.91|0.01|-1.67|-10.74|0|0|-58.19|-43.83|4.62|5|0.35|0.51|0.94|-0.8|0|0|2761210|5088100|284000|14049100|18422690|18032872|827763|1.43|-38.63|107
2022-03-19 14:45:35|usamicro_0187|VRML|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:35|usamicro_0188|PRVB|21|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.92|4.45|0|0|0|0|0|0|0|0|0|0|4.24|5.22|3.33|-1.23|0|0|93581400|95111000|2384000|397310400|492421419|492462600|5594321|7.77|-40.41|82
2022-03-19 14:45:36|usamicro_0189|CDTX|32|202112|202112|-160|202212|198200|0|0|3.64|0|5.11|0.93|4.12|2.65|0.22|0.12|-29.12|-55.61|0|0|-188.99|-291.47|0|0|3.29|0.88|1.28|-1.61|0|0|70575552|59680000|2543000|160900|57005508|54270300|181919|0.84|-65.15|89
2022-03-19 14:45:37|usamicro_0190|NOVN|26|202112|202112|-160|202212|198200|0|0|13.93|6.92|15.12|20.7|24.68|3.69|-6.07|1.12|-40.62|-47.68|0|0|-1030.43|-179.8|0|0|2.35|1.18|0.88|-0.02|0|0|28630500|47085000|13894000|20464100|67549081|67617650|414132|3.59|-76.99|32
2022-03-19 14:45:39|usamicro_0191|BKTI|149|202109|202109|130|198903|202109|27.19|13.9|0.92|0.72|0.95|0.82|1.32|1.29|0.59|0.07|3.13|-22.36|3.25|3.53|0.11|-1.23|3.19|7|0.28|0.27|1.18|2.03|0|0|5229648|14087000|6951000|31196500|42876465|42828270|32813|2.55|-46.09|95
2022-03-19 14:45:43|usamicro_0192|LONE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:43|usamicro_0193|BCRH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:43|usamicro_0194|CATB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:43|usamicro_0195|BLNK|59|202112|202112|29|201109|201812|2.44|1.13|121.37|43.55|97.36|51.25|134.71|5.08|0.04|0|-6.76|-19.67|0|0|-680.35|-29.14|2.07|1|12.14|32.82|-0.36|-0.63|0|0|17167593|174795000|16227000|911993300|1086778277|1082703726|34351145|25.61|-28.76|198
2022-03-19 14:45:45|usamicro_0196|EEI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:46|usamicro_0197|HSON|76|202112|202112|61|200612|202203|23.38|32.29|0.17|0.43|0.29|0.6|1.67|2.34|0.1|0.05|0|0|0|0|-16.13|8.91|5.94|9|4.94|0.21|1.33|-2.38|0|0|31321474|21714000|848000|72453300|92167320|104547600|462147|33.9|102.87|1300
2022-03-19 14:45:48|usamicro_0198|GVP|107|202109|202109|105|199512|202203|67.58|3.47|0.88|0.68|0.94|0.7|2.54|1.56|0.49|0.08|-2.75|13.83|0|0|-10.95|44.78|3.26|6|0.38|0.4|0.51|-2.93|0|0|8755642|4043000|1953000|36480400|38456368|38388840|116075|1.84|-11.11|330
2022-03-19 14:45:51|usamicro_0199|ARAV|35|202109|202109|1|201809|201812|5.91|3.41|-1.06|-2.24|4.05|2.98|2.13|0.74|0|0|-15.51|-42.27|0|0|-62.94|-53.14|0|0|4.11|2.97|2.68|-0.03|0|0|115299281|67511000|2829000|-27241900|40136640|39864960|98942|1.92|-77.6|17
2022-03-19 14:45:53|usamicro_0200|APEN|68|202112|202112|4|200909|201009|11.08|6.42|64.08|3.45|27.07|3.09|14.64|4.16|-19.21|0.87|-25.25|-20.68|0|0|161.58|-35.15|5.89|5|0.84|2.13|0.46|0.16|0|0|15849324|90691000|5593000|217072800|254282709|246567995|739954|6.43|12.41|202
2022-03-19 14:45:55|usamicro_0201|TLF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:45:56|usamicro_0202|SRAX|42|202109|202109|3|201809|201906|11.28|23.3|5.54|4.07|4.53|3.69|10.58|5.2|0.81|0.05|-12.06|0.16|0|0|-169.09|-59.9|5.59|7|6.97|3.28|1.45|0.61|0|0|4073336|25044000|440000|105609000|116619685|113839180|362698|4.55|0.44|158
2022-03-19 14:45:57|usamicro_0203|YCBD|23|202112|202112|3|202003|202012|6.6|5.88|17.1|0.54|14.66|1.01|2.86|0.51|0.16|0|-19.7|0.46|0|0|-80.15|-36.69|4.67|3|3.5|3.28|1.44|-1.41|0|0|12270440|20696900|8208900|22367700|42542940|42212542|220594|0.73|-82.7|154
2022-03-19 14:45:58|usamicro_0204|ELMD|51|202112|202112|47|201006|202203|31.95|58.86|1.51|2.6|1.64|2.98|2.05|3.3|0.16|0.05|-1.69|1.61|0|0|5.75|5.79|7.09|6|0.62|0.63|0.85|0.63|0|0|5094963|10470000|4027000|100036200|110506235|113453655|179232|12.95|14.81|132
2022-03-19 14:46:00|usamicro_0205|MTEX|92|202112|202112|89|199912|202203|20.87|7.62|0.34|0.29|0.47|0.47|3.16|2.87|0.02|0.01|6.46|12.72|3.54|2.11|5.07|38.51|5.43|9|3.2|0.21|1.24|1.7|0|0|26177516|24185000|10839000|46065900|69826386|74370660|200200|35.98|103.97|247
2022-03-19 14:46:04|usamicro_0206|PRCP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:46:04|usamicro_0207|STKS|51|202112|202112|28|201503|202203|21.39|12.35|1.23|1.32|1.07|1.37|6.23|5.97|1.25|0.38|-3.64|2|0|0|0.64|37.32|4.89|5|0.63|1.27|1.86|2.98|0|0|7290713|23614000|155033000|365677900|365912862|370241062|1170158|11.39|34.95|3784
2022-03-19 14:46:06|usamicro_0208|CLSN|90|202109|202109|4|200706|200806|1.63|1.42|4133.76|-33.7|3817.09|50.94|19.15|0.54|-0.04|0.1|-19.59|-68|0|0|-121.46|-40.35|1.13|1|3.5|1.35|2.1|-3.01|0|0|16660698|54513200|1302500|-16851300|31853160|31853160|320334|5.52|-83.79|27
2022-03-19 14:46:09|usamicro_0209|OMEX|92|202106|202106|5|200403|200506|50.53|60.44|106.64|94.54|91.35|79.12|22.33|151.09|-0.44|-1.35|-8.35|-2.17|0|0|-2027.61|-352.23|1.28|1|11.17|8.37|1.68|-2.31|0|0|4177987|3543000|516200|91924800|85609080|79506468|96313|5.99|-10.06|14
2022-03-19 14:46:12|usamicro_0210|BTN|105|202109|202109|103|199606|202203|42.41|3.3|0.89|2.18|1.03|2.32|1.87|1.1|0.22|0.06|3.11|-9.6|0|0|2.66|38.35|2.67|3|0.53|0.66|0.81|3.57|0|0|12979075|10372000|9952000|50101500|57154700|57970000|120903|3.1|7.64|232
2022-03-19 14:46:15|usamicro_0211|LOAN|91|202112|202112|89|199912|202203|17.16|14.63|6.87|16.19|6.13|11.46|1.17|1.67|0.53|0.49|-0.79|-9.45|8.24|7.71|2.99|7.62|1.87|2|0.14|0.11|0.31|0.11|0|0|3034363|142500|317100|93484100|72302921|72370224|193677|6.29|9.39|6
2022-03-19 14:46:18|usamicro_0212|AUTO|91|202109|202109|57|200309|201712|46.12|53|0.93|0.44|1.26|0.43|1.81|2.07|0.25|0.68|-3.17|-1.34|0|0|-20.84|-14.59|4.53|8|2.82|2.24|1.47|-0.12|0|0|32377758|9868000|6001000|30918300|30702252|30200652|78102|2.28|-26.45|149
2022-03-19 14:46:21|usamicro_0213|FLGT|26|202112|202112|7|202006|202203|23.27|3.95|5.78|1.55|6.03|2.02|3.82|1.69|0.02|0.02|-9.27|-3.09|0|0|13.69|55.2|5.68|6|4.25|6.11|0.51|-4.24|0|0|105439833|450499000|62287000|1535555300|1951653600|2018046060|30390439|64.71|-39.17|645
2022-03-19 14:46:22|usamicro_0214|AEHR|98|202109|202109|95|199803|202112|82.18|257|1.77|11|2.06|11.51|3.36|7.9|0.01|0.27|-3.94|-5.06|0|0|-24.2|6.51|3.63|7|0.58|8.47|1.11|2.51|0|0|9775867|35031000|1926000|309886100|0|0|0||0|79
2022-03-19 14:46:26|usamicro_0215|ATXI|23|202109|202109|-160|202212|198200|0|0|0|0|0|0|18.39|38.71|0|0|0|0|0|0|0|0|0|0|0.85|2.42|0.72|0.84|0|0|10752526|585000|0|13641300|14226310|11316608|6868355|0.6806|-88.84|4
2022-03-19 14:46:27|usamicro_0216|RCMT|133|202106|202106|112|199312|202112|20.74|27.57|0.6|0.48|0.58|0.5|2.85|3.3|0.34|0.32|13.25|6.31|0|0|1.87|9.19|3.79|8|0.45|0.75|1.11|-1.08|0|0|5796493|2820000|3939000|86080500|82064372|88205632|313237|7.72|95.94|2275
2022-03-19 14:46:32|usamicro_0217|DAIO|151|202112|202112|108|199212|201912|294.76|1366.14|0.73|0.99|1.07|1.53|1.6|2|0.06|0.01|0|0|0|0|-3.36|-2.83|3.91|5|0.16|0.59|0.97|-2.21|0|0|9721444|14190000|946000|25466600|39656600|39656600|52327|4.6|-13.7|96
2022-03-19 14:46:36|usamicro_0218|CIZN|90|202112|202112|84|200103|202203|15.08|13.84|-2.6|-13.14|3.16|2.31|1.35|0.98|0.66|0.17|4.85|4.92|3.94|5.18|6.27|5.97|0|0|0.28|0.45|0.14|-0.61|611121083|1111892000|221102472|711071000|26661000|-589430300|103640705|103640705|31667|18.55|-7.8|274
2022-03-19 14:47:11|usamicro_0219|KMPH|31|202109|202109|-160|202212|198200|0|0|6.88|2.02|4.27|4.14|58.39|1.43|-0.9|0.01|-12.28|-34.54|0|0|-192.47|-15.13|8.5|6|3.77|8.71|2.46|2.33|0|0|43143429|131503000|2117000|57455800|188947555|188416300|2348650|5.35|-50.65|22
2022-03-19 14:47:12|usamicro_0220|EVFM|33|202112|202112|-160|202212|198200|0|0|35.01|21.12|14.98|6.44|16.37|12.38|9.7|-1.09|-92.06|-153.57|0|0|-283.84|-380.48|1|1|4.56|15.64|1.53|0.36|0|0|30636706|7732000|11169000|174087500|68153455|65626484|982474|0.4062|-85.07|199
2022-03-19 14:47:16|usamicro_0221|ZSAN|33|202109|202109|-160|202212|198200|0|0|50.78|10.77|60.25|20.87|2.56|0.55|0.78|0.16|-50.15|1.7|0|0|-105.62|-57.07|1|1|6.84|3.77|5.02|-3.79|0|0|21931742|17147000|36410000|9929900|21083492|20664053|3110335|0.1785|-86.97|45
2022-03-19 14:47:17|usamicro_0222|MTBC|38|202112|202112|-160|202212|198200|0|0|1.12|0.53|1.07|0.52|1.43|0.77|7.65|0.09|-12.66|-4.53|0|0|-20.6|2.74|6.97|7|2.38|1.48|1.15|-0.63|0|0|7293169|9340000|12344000|74511700|74882336|74819586|250219|5.02|-46.37|4100
2022-03-19 14:47:19|usamicro_0223|WTT|125|202109|202109|109|199112|201903|24.13|154|3.27|0.91|3.35|0.88|2.41|1.43|0.12|0.13|2.82|1.37|3.23|5.53|7.66|-12.42|3.23|8|0.43|0.45|0.86|1.18|0|0|10208331|1283000|2911000|42354700|39713402|43937164|61215|1.78|-1.11|150
2022-03-19 14:47:23|usamicro_0224|EAST|42|202109|202109|-160|202212|198200|0|0|101.02|2.11|59.07|0.89|17.28|1.31|0.23|1.31|-14.09|-7.07|0|0|-459.16|-13.42|5.19|3|1.93|2.39|0.48|1.28|0|0|1297750|2770000|3336000|26893100|13453085|12467525|147001|0.955|-50|70
2022-03-19 14:47:24|usamicro_0225|RMBL|31|202109|202109|-160|202212|198200|0|0|1.8|1|1.36|0.28|8.39|1.39|5.09|0.89|-57.63|-41.73|0|0|-56.05|-2.67|6.13|6|2.84|4.82|1.7|0.57|0|0|7199177|48974000|154529000|934886300|599276250|572388750|10090113|37.5|-30.56|146
2022-03-19 14:47:25|usamicro_0226|ETTX|18|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.93|2.99|0|0|-38.38|1.22|0|0|-56.01|-53.11|0|0|0.41|0.77|0.92|-3.22|0|0|53883688|32307000|802000|61004000|93311010|93122445|211447|1.95|-30.85|51
2022-03-19 14:47:27|usamicro_0227|COCP|57|202109|202109|3|201803|201812|202.13|82.5|16.68|-3.02|28.57|23.01|1.31|0.69|-7.21|0.02|-17.7|-37.35|0|0|-101.47|-23.43|5.71|5|0.79|0.55|0.64|-2|0|0|7802634|61644000|1019000|-6086800|55557330|55557330|167027|0.57|-62.25|13
2022-03-19 14:47:28|usamicro_0228|EYEN|20|202109|202109|-160|202212|198200|0|0|0|0|0|0|9.6|18.73|0.34|0.88|0|0|0|0|0|0|0|0|0.75|2.01|1.81|0.21|0|0|16980322|13500900|1413200|73297800|72696960|72949800|277470|2.8|-56.04|34
2022-03-19 14:47:29|usamicro_0229|RNGR|19|202109|202109|5|201903|202006|19.25|14.78|1.2|1.9|0.4|0.52|1.22|2.55|0.32|0.45|-0.17|-2.35|0|0|-3.08|-9.29|2.06|1|0.34|0.02|1.89|-2.22|0|0|5090000|2800000|204000000|402174700|210966210|128839230|332891|11.7|90.55|700
2022-03-19 14:47:30|usamicro_0230|ALJJ|103|202112|202112|60|200309|201809|8.79|12.21|0.97|0.51|0.44|0.28|2.76|34.82|0.8|33.63|8.68|-4.93|0|0|3.55|-10.79|4.16|5|0.92|0.97|2.45|1.47|0|0|6376779|2069000|90238000|218883300|112383850|112378550|3887803|2.65|81.51|6958
2022-03-19 14:47:33|usamicro_0231|MRBK|22|202112|202112|13|201812|202203|8.59|5.91|1.42|1.76|1.43|1.39|0.96|0.18|0.98|0.07|13.64|10.89|1.73|1.91|6.26|8.39|0|0|0.44|0.1|0.56|0.61|944112550|1446413000|97993600|23480000|11806000|266458300|208086340|210829500|368797|33.95|27.73|413
2022-03-19 14:47:35|usamicro_0232|LUB|148|202009|202009|94|199006|201312|47.68|105.33|0.94|0.55|0.88|0.53|1.77|1.18|0.3|0.74|4.26|14.83|3.85|7.97|1.79|-17.82|0|0|1.41|0.22|0.92|1.09|0|0|8693722|14392000|191620000|89175600|0|0|0||0|1031
2022-03-19 14:47:39|usamicro_0233|NTIP|95|202109|202109|34|201309|202203|20.4|4.27|1.87|1.78|7.62|3.6|1.39|0.93|-0.09|0.01|5.09|3.56|3.84|4.18|-63.35|24.97|3.1|7|0.09|0.04|-0.02|0.09|0|0|18831043|60840000|9000|-3242000|57598044|58125278|35132|2.39|-29.71|3
2022-03-19 14:47:42|usamicro_0234|ETON|17|202112|202112|-160|202212|198200|0|0|733.99|4.39|684.51|4.93|18.51|5.88|0.95|0.38|-9.16|0.06|0|0|-106.43|-7.79|3.88|8|2.39|2.63|1.27|2.18|0|0|15695938|14406000|219000|95949500|103675460|106449850|361300|4.21|-48.78|17
2022-03-19 14:47:43|usamicro_0235|LAZY|22|202109|202109|6|202006|202112|14.12|4.97|0.32|0.36|0.19|0.31|1.13|1.32|0.86|0.81|1.49|-4.16|0|0|8.02|24.45|7.4|8|3.48|8.15|1.34|2.04|0|0|36188900|98120000|152752000|441172800|272895815|310829165|5170332|19.85|-1.49|1500
2022-03-19 14:47:44|usamicro_0236|DLHC|123|202112|202112|114|199309|202203|37.78|15.16|0.49|0.77|0.43|0.71|3.12|3.03|0.34|0.55|-2.63|1.86|0|0|-7.14|13.7|2.89|4|0.18|0.85|1.28|1.84|0|0|3085244|4221000|20135000|261117700|224461440|251306100|878616|17.58|64.76|2300
2022-03-19 14:47:48|usamicro_0237|BWEN|81|202112|202112|58|200709|202203|150.47|16.07|4.68|0.34|3.56|0.29|3.51|0.81|0.07|0.13|-5.26|-15.33|0|0|-75.56|4.74|1.66|1|2.1|5.39|1.61|0.48|0|0|9363239|852000|61684000|50042800|44684325|44770500|934391|2.25|-60.18|493
2022-03-19 14:47:50|usamicro_0238|INOD|112|202109|202109|113|199312|202203|123.85|474.06|0.97|2.84|1.53|3.25|2.55|6.75|0.04|0.01|0.36|0.71|0|0|1.94|2.3|3.34|7|0.54|0.37|1.17|0.85|0|0|13456435|20943000|8290000|186509700|207448920|206058440|566091|7.64|3.1|3769
2022-03-19 14:47:53|usamicro_0239|CFRX|35|202109|202109|2|201906|201912|11.57|16.25|0|0|0|0|5.51|2.6|0|0|0|0|0|0|0|0|0|0|2.26|7.06|0.73|-1.47|0|0|32591650|63317000|3398000|74740800|138057777|138057777|222419|3.51|-31.58|33
2022-03-19 14:47:55|usamicro_0240|PANL|33|202109|202109|31|201406|202203|25.07|4.02|0.8|0.62|0.33|0.4|281.07|1.05|1|0.53|0.51|-0.29|1.73|2.9|2.68|16.7|2.46|3|0.14|0.83|0.52|0.46|0|0|33976053|49164400|484587900|371193200|244637845|240362125|2852922|5.35|64.11|570
2022-03-19 14:47:56|usamicro_0241|PRTS|72|202112|202112|46|200612|201806|112.67|2.59|0.6|0.65|0.62|0.68|4.16|4.16|0.34|0.14|-0.36|0.09|0|0|-15.76|-11.42|6.49|6|2.95|14.61|1.4|0.35|0|0|16324078|18144000|64546000|379567500|373676849|395584350|7445829|7.49|-49.9|907
2022-03-19 14:47:59|usamicro_0242|LPTH|106|202112|202112|33|201303|202106|82.27|749.85|22.14|1.35|16.41|1.35|4.49|1.59|0.2|0.14|-9.92|-13.08|0|0|-42.91|-12.34|3.99|3|2.78|1.72|1.81|-0.14|0|0|5767026|5052800|22797200|50595700|51071391|51046443|250589|1.89|-42.73|361
2022-03-19 14:48:03|usamicro_0243|SITO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:05|usamicro_0244|CLBS|87|202109|202109|4|201706|201806|2.24|2.11|459.03|-2.1|308.14|1.24|52.7|0.45|0.06|0.77|-36.68|-65.22|0.5|0.59|-463.01|-129.12|1.17|1|2.01|1.04|-0.32|-1.24|0|0|17534810|100149000|70000|-56339200|44063764|43941479|163388|0.7371|-63.33|24
2022-03-19 14:48:07|usamicro_0245|PIH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:07|usamicro_0246|PRPH|97|202109|202109|84|199712|201812|102.03|59.52|1.74|2.48|2.44|2.73|3.07|2.27|0.25|0.21|-1.69|-39.87|0|0|-5.14|-12.03|3.58|6|0.81|0.81|0.28|-0.45|0|0|12069157|22861000|10938000|96881300|110664589|109153730|115394|7.07|-4.33|95
2022-03-19 14:48:12|usamicro_0247|SLNO|35|202109|202109|-160|202212|198200|0|0|53.21|-4.39|54.28|31.6|3.47|1.23|-0.3|-0.01|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.6|0.9|0.09|-2.17|0|0|16027178|28185000|515000|-3437000|24747996|24743220|48399|0.3101|-80.74|17
2022-03-19 14:48:13|usamicro_0248|AGRX|35|202109|202109|-160|202212|198200|0|0|18.78|10.27|15.34|7.19|3.37|3.05|0.74|1.54|-10.29|-10.29|0|0|-150.21|-150.21|1|1|1.96|2.03|0.67|-0.34|0|0|38850522|14735000|12948000|34281700|25425371|25164432|210612|0.2684|-86.91|28
2022-03-19 14:48:14|usamicro_0249|JCS|152|202112|202112|145|198512|202203|19.89|7.24|0.84|0.68|1.04|0.81|1.34|1.2|0.05|0.05|5.45|150.12|3.63|1.34|5.78|8.61|3.18|7|0.44|5.85|0.8|-2.28|0|0|18272293|3626400|300600|16786900|20413260|20417460|72113|2.1|-67.89|39
2022-03-19 14:48:18|usamicro_0250|VICL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:18|usamicro_0251|UFAB|32|202109|202109|16|201506|201906|16.66|13.55|0.78|0.52|0.45|0.14|1.79|0.67|1.3|1.46|5.79|-8.9|9.04|12.47|1.01|-6.54|5.38|4|1.03|1.23|0.87|-2.96|0|0|1294614|1146000|32753000|68089200|21706235|18445055|12502|1.85|-70.31|1051
2022-03-19 14:48:19|usamicro_0252|ALPN|31|202109|202109|-160|202212|198200|0|0|23.8|3.49|41.88|8.63|2.75|2.09|0.16|0.07|-17.15|-29.07|0|0|-64.69|-51.97|0|0|1.04|3.5|1.34|1.71|0|0|74694732|180628000|10352000|85650800|257115760|217574720|1178855|8.8|-36.28|57
2022-03-19 14:48:22|usamicro_0253|ISDR|58|202112|202112|51|200906|202203|57.58|32.2|2.11|3.71|2.43|4.84|5.13|3.32|-0.17|0.01|-1.17|0.46|1.43|1.86|-19.1|11.06|6.45|5|0.17|0.24|0.42|-0.14|0|0|6293400|23852000|2246000|81190000|105042015|105941940|182903|27.69|9.88|86
2022-03-19 14:48:24|usamicro_0254|STRM|107|202109|202109|49|200009|201212|136.93|34.54|2.46|4.36|2.29|3.63|5.44|1.97|0.66|0.29|-1.96|-20.87|0|0|-12.78|-26.06|3.52|4|0.27|0.28|0.59|0.31|0|0|5166868|10409000|378000|65639800|0|0|0||0|67
2022-03-19 14:48:27|usamicro_0255|GTIM|122|202112|202112|111|199406|202203|112.98|3.01|0.54|0.32|0.51|0.38|1.87|1.58|0.46|0.95|-22.83|-31.58|0|0|-10.21|51.81|2.47|3|0.47|0.57|0.63|1.27|0|0|2804149|7640000|71296000|41387700|47525463|48076150|48852|3.79|-6.65|2230
2022-03-19 14:48:30|usamicro_0256|AZRX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:30|usamicro_0257|AIRI|80|202109|202109|64|200603|202203|55.3|14.16|1.23|0.9|0.53|0.52|2.27|1.84|1.53|1.55|-1.07|1.32|7.48|12.93|-9.93|5.12|3.18|4|0.31|0.04|0.43|-0.21|0|0|1068222|692000|11605000|52391600|28709363|28706320|173156|0.895|-42.63|151
2022-03-19 14:48:32|usamicro_0258|MBRX|23|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.34|0.52|0|0|0|0|0|0|0|0|0|0|4.33|1.82|0.16|-0.78|0|0|19339878|75178000|484000|-32883900|42294108|42288780|170462|1.48|-64.93|15
2022-03-19 14:48:33|usamicro_0259|VTSI|87|202109|202109|69|200412|202203|14.96|12.35|5.04|2.17|3.44|2.39|6.66|1.97|-0.29|0.28|-2.1|-16.65|0|0|48.2|18.99|5.18|7|0.41|0.93|0.37|-1.63|0|0|2184850|21545800|13301300|48408500|61384328|62661192|220930|5.68|18.33|92
2022-03-19 14:48:37|usamicro_0260|WSTL|104|202103|202103|62|200303|201809|64.36|67.38|1.97|-0|2.43|0.61|3.38|0.69|0.22|0.07|1.55|81.03|0|0|-13.1|-9.51|0|0|2.1|0.47|0.93|-2.55|0|0|41756265|16884000|3363000|-12200|15077672|15049450|7404|1.37|61.37|96
2022-03-19 14:48:40|usamicro_0261|IMI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:41|usamicro_0262|MHH|59|202112|202112|54|200809|202203|15.01|18.61|0.45|1|0.42|1.02|2.44|2.91|0.62|0.17|-0.46|-0.59|0|0|16.09|15.01|6.4|5|0.25|0.15|1.13|0.44|0|0|3345825|6622000|7932000|222814000|216701960|225731600|272604|18.8|10.2|1663
2022-03-19 14:48:43|usamicro_0263|CNAT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:43|usamicro_0264|SPHS|72|201909|201909|-160|202212|198200|0|0|0|0|0|0|14.93|17.24|-30.27|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|0|0|4.35|4.45|2.3|2.81|0|0|11829506|6301000|88000|-546600|3357|3207|0|0.0001|-99.64|6
2022-03-19 14:48:45|usamicro_0265|MSN|119|202112|202112|89|199412|201703|25.48|168.54|0.01|-0.73|0.73|1.94|1.71|0.64|0.71|0.01|18.66|15.6|0|0|2.66|-12.32|1.97|1|0.4|0.16|0.83|-1.73|0|0|23644991|24744000|460000|-5862400|15571598|15571820|27223|0.74|-51.63|24
2022-03-19 14:48:49|usamicro_0266|RNN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:49|usamicro_0267|CNFR|32|202112|202112|25|201509|202112|26.23|7.58|-0.34|-1.05|0.46|0.2|0.83|0.6|0.6|0.83|-14.45|6.59|0|0|-8.74|-1.39|0|0|0.22|0.06|1.17|2.09|0|0|108242690|182709000|0|-124972600|24172422|24171426|21748|2.49|-36.96|151
2022-03-19 14:48:50|usamicro_0268|JASN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:48:50|usamicro_0269|VIVE|124|202109|202109|78|199512|201506|55.88|0.88|4.1|-0.99|10.2|1.26|8.57|0.55|-0.35|0.24|-68.94|-106.32|0|0|-162.32|-86.35|2.06|1|3.03|1.78|1.35|1.48|0|0|7778034|22665000|1678000|-6568300|11132730|11121390|315800|1.05|-73.08|42
2022-03-19 14:48:54|usamicro_0270|CLRO|120|202109|202109|130|198909|202203|28.88|87.3|1.46|0.51|1.61|0.55|1.97|0.36|0.4|0.11|-3.04|-18.39|5.16|22.58|7.53|0.26|3.36|5|0.33|0.21|1.1|-2.02|0|0|10470111|9874000|2378000|15478800|19557819|16979239|44488|0.873|-77.73|126
2022-03-19 14:48:58|usamicro_0271|BSQR|92|202112|202112|68|199912|201612|163.09|58.5|1.31|-0.11|1.68|0.71|2.32|0.9|0.1|0.2|-4.57|-90.76|0|0|-15.45|-10.41|4.09|5|0.5|2.63|2.09|-0.07|0|0|24491122|39529000|2324000|-4391800|35043968|34921160|167483|1.72|-68.03|53
2022-03-19 14:49:02|usamicro_0272|TST|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:02|usamicro_0273|OBLN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:03|usamicro_0274|FUV|23|202109|202109|-160|202212|198200|0|0|405.26|55.67|371.32|59.59|9.36|3.53|0.24|0.02|-19.41|-15.04|0|0|-94.22|-49.65|1|1|7.42|26.37|1.82|-2.64|0|0|11745214|32977800|22404200|234744800|266055072|265677708|6681753|7.08|-59|232
2022-03-19 14:49:04|usamicro_0275|POLA|25|202109|202109|12|201612|201912|2293.71|31.54|3.86|2.57|3.92|2.95|3.62|1.98|0.13|0.02|-5.93|-17.01|0|0|-10.23|-26.21|4.1|1|2.98|8.36|-1.06|-9.8|0|0|6987065|7706000|2170000|38133200|45270228|45338196|2334725|3.54|-70.89|106
2022-03-19 14:49:05|usamicro_0276|CLIR|45|202109|202109|-160|202212|198200|0|0|0|0|0|0|37.79|4.63|0.03|0.02|-8.55|-8.33|0|0|-98.61|-78.44|1|1|6.26|1.88|0.38|-0.25|0|0|7591152|8841000|657000|34732100|43573086|43457856|122708|1.38|-69.8|13
2022-03-19 14:49:07|usamicro_0277|ENSV|89|202109|202109|85|200006|202109|20.75|1.65|4|3.38|4.61|1.98|3.14|3.63|2.25|1.64|10.94|-53.27|0|0|3.41|-29.85|2.3|1|2.04|5.64|1.45|-3.24|0|0|2195633|1673000|19399000|46170000|32925024|32927040|30114320|2.88|47.69|88
2022-03-19 14:49:10|usamicro_0278|CVV|91|202109|202109|89|199912|202203|43.87|53.75|1.59|0.88|1.62|1.93|1.56|0.95|0.33|0.06|-12.97|-22.62|0|0|2.27|1.89|2.73|2|2.33|0.48|0.84|-0.28|0|0|7017553|17446400|12368800|13149900|28755820|28843970|99158|4.3|-6.52|130
2022-03-19 14:49:13|usamicro_0279|WHLR|45|202112|202112|-160|202212|198200|0|0|10.38|6.09|2|0.32|3.09|23.75|14.98|179.09|-50|-78.87|15.84|30.23|-3.98|-2.68|1.98|1|4.15|1.29|2|1.18|0|0|9559193|22898000|14122000|373409000|19441000|19444000|39322|2|-34.43|36
2022-03-19 14:49:15|usamicro_0280|FTNW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:15|usamicro_0281|LEU|93|202112|202112|27|201506|202203|14.25|3.84|0.51|1.48|0.4|1.69|4.19|6.01|0.33|-0.76|8.44|-5.7|0|0|-26.62|-360.13|1.37|5|7.13|2.62|3.78|0.4|0|0|166120430|193800000|5300000|441463200|527363184|527982400|9752520|36.64|38.32|266
2022-03-19 14:49:17|usamicro_0282|BHTG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:17|usamicro_0283|BMRA|140|202109|202109|77|199403|201306|17.65|15|1.81|4.48|2.1|4.94|2.72|6.14|0.49|0.01|-4.29|-4.38|0|0|-11.47|-71.69|2.77|1|0.8|4.05|0.1|-1.02|0|0|1407268|7199200|1701400|47421400|0|0|0||0|66
2022-03-19 14:49:22|usamicro_0284|SAVA|88|202112|202112|33|200609|201412|26.47|4.08|7.01|32.36|9.53|37.45|4.35|6.16|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.76|34.02|1.51|-7.86|0|0|91455368|233437000|20826000|1330419500|1563856544|1561871280|55977971|39.08|-30.52|24
2022-03-19 14:49:24|usamicro_0285|OBCI|118|202109|202109|128|199003|202203|24.66|9.73|0.97|1.3|0.74|1.33|1.71|1.79|0.85|0.18|0.75|0.05|1.21|1.47|6.57|18.34|3.37|7|0.16|0.48|-0.09|1.14|0|0|1194380|10679700|14385300|81907000|83949330|83949330|45270|8.85|-28.92|200
2022-03-19 14:49:28|usamicro_0286|ZDGE|30|202112|202112|23|201603|202112|32.76|10.72|3.63|3.27|3.97|4.65|3.86|2.78|0.02|0.01|-5.3|-8.91|0|0|-0.37|30.45|7.96|8|0.73|1.09|1.45|1.83|0|0|7619407|30016000|1770000|71439600|0|0|0||0|63
2022-03-19 14:49:29|usamicro_0287|SDPI|36|202112|202112|19|201403|201812|48.19|63.81|3.43|2.17|2.26|2.06|908.77|4.77|89.9|0.4|-123.21|-146.81|0|0|-17.26|-7.64|3.77|6|0.7|0.8|-0.15|-9.99|0|0|2669682|2822100|6950800|28926200|27487200|28929576|1224721|1.04|10.56|41
2022-03-19 14:49:31|usamicro_0288|RMED|19|202109|202109|-160|202212|198200|0|0|2.53|-2.76|5.71|0.31|2.36|0.15|0.04|0.13|-102.3|-71.52|0|0|-133.48|-117.11|1.29|1|4.26|6.78|1.57|-0.48|0|0|27253188|20616000|4235000|-17312000|3309740|3015050|4827609|0.47|-92.21|67
2022-03-19 14:49:32|usamicro_0289|APDN|88|202112|202112|4|200903|201003|8.71|6.8|27.33|1.17|23.71|1.4|8163|1.94|-0.74|0.15|-11.87|-44.15|0|0|-5512.09|-117.78|4.95|4|3.91|5.19|3.48|-4.06|0|0|2583741|2748400|2807900|13571500|16319698|16319698|222863|2.18|-73.77|101
2022-03-19 14:49:34|usamicro_0290|EMAN|88|202112|202112|18|200903|201309|55.28|153.5|5.99|3.33|5.26|3.44|4.68|4.96|-0.61|0.11|0|0|0|0|-209.11|-29.25|3.61|2|1.41|4.13|1.4|-1.76|0|0|6065095|5724000|30596000|86744600|90494580|89987048|481563|1.24|-67.88|103
2022-03-19 14:49:37|usamicro_0291|PZG|33|202112|202112|-160|202212|198200|0|0|0|0|0|0|0.6|0.73|0|0|0|0|0|0|0|0|0|0|1.21|0.11|1.26|0.54|0|0|3225210|1441100|49250100|35584900|30467925|30405675|3020626|0.75|-31.19|7
2022-03-19 14:49:39|usamicro_0292|BLPH|32|202109|202109|-160|202212|198200|0|0|0|0|0|0|10.13|0.76|0|0|0|0|0|0|0|0|0|0|2.71|4.35|1.05|-1.01|0|0|28119034|28714000|1114000|-9035800|19678248|19678248|56353|2.07|-67.91|21
2022-03-19 14:49:40|usamicro_0293|ONCS|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|9.64|1.18|0|0|0|0|0|0|0|0|0|0|3.53|1.29|-6.87|-0.44|0|0|18074998|25231000|6220200|-918400|0|0|0||0|58
2022-03-19 14:49:41|usamicro_0294|NXTD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:42|usamicro_0295|AMTX|67|202109|202109|3|201403|201412|23.04|14.23|1.71|2.62|0.74|1.6|57.98|249.88|-1.8|-1.57|-22.02|-23.34|0|0|-64.58|-82.93|2.2|1|2.37|16.63|0.3|-0.38|0|0|1577133|7751000|137563000|555475200|374458248|368343180|9846627|11.07|-41.46|158
2022-03-19 14:49:44|usamicro_0296|LPTX|36|202112|202112|-160|202212|198200|0|0|73.09|29.96|126.2|103.89|4.26|1.48|0|0|-35.13|-33.98|0|0|-65.03|-59.75|0|0|2.82|14.89|0.17|-9.31|0|0|33457000|114916000|495000|44940500|159856485|205267756|1766244|1.81|-23.95|36
2022-03-19 14:49:46|usamicro_0297|APVO|27|202109|202109|4|201709|201809|79.03|63.5|4.8|-1.1|4.6|2.04|6.14|3.41|1.31|2.08|-16.23|-17.55|0|0|-73.95|-100.35|1.91|3|2.56|4.68|5.92|0.94|0|0|40607750|52118000|4386000|-12057200|24870664|24850852|910375|5.08|-85.28|58
2022-03-19 14:49:47|usamicro_0298|DRAD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:47|usamicro_0299|SAUC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:47|usamicro_0300|NVLN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:48|usamicro_0301|NHLD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:48|usamicro_0302|BIOL|119|202109|202109|10|200206|200412|90.59|15.77|7.11|0.97|6.78|1.34|16.69|1.78|1.08|0.45|0|0|0|0|-98.61|-43.32|3.94|5|7.66|4.34|2.04|-4.38|0|0|7680662|33385000|2712000|34209400|54045470|53574397|407526|0.3526|-65.09|135
2022-03-19 14:49:51|usamicro_0303|XTNT|54|202112|202112|-160|202212|198200|0|0|3.29|0.96|2.12|0.99|26.72|1.81|-6.72|0.5|-19.32|-11.45|0|0|-71.52|-10.78|6.8|5|1.63|0.24|1.07|0.55|0|0|4568508|18243000|6470000|53044800|55880768|55708608|38495|0.64|-77.22|118
2022-03-19 14:49:53|usamicro_0304|ASV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:54|usamicro_0305|TCON|33|202112|202112|-160|202212|198200|0|0|11.2|3.21|14.1|5.72|3.75|4.32|0.48|0.23|-34.65|-29.29|0|0|-93.6|-117.17|0|0|1.57|1.58|1.4|0.83|0|0|35809774|24072000|50000|27929800|50610828|50223828|293831|2.58|-71.68|19
2022-03-19 14:49:55|usamicro_0306|TRMT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:55|usamicro_0307|NVFY|48|202109|202109|34|201106|201912|31.52|4.86|0.57|0.14|0.69|0.64|1.08|0.28|0.11|0|-1.8|-17.66|0|0|0.08|-59.39|3.46|1|1.37|2.42|-0.88|-0.33|0|0|4094178|7878900|2463800|1900500|9691488|9214848|117447|1.44|-57.65|35
2022-03-19 14:49:57|usamicro_0308|DMAC|68|202112|202112|-160|202212|198200|0|0|0|0|0|0|144.8|1.65|-0.84|-0.94|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.32|0.23|0.55|1.59|0|0|6036578|45112000|112000|27342100|72454094|72615754|126830|2.74|-71.55|15
2022-03-19 14:49:58|usamicro_0309|NETE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:49:58|usamicro_0310|HYRE|20|202112|202112|-160|202212|198200|0|0|4.54|1.49|4.6|1.72|48.74|11.54|0.99|0.26|-22.41|-28.81|0|0|-269.26|-263.84|8.14|7|5.91|6.76|3.1|0.28|0|0|9882953|11499100|5300|53349500|64848674|64219298|538286|2.98|-70.41|76
2022-03-19 14:49:59|usamicro_0311|ADXS|68|202109|202109|1|200803|200806|206249977.07|131249985.41|10.39|34.85|16.49|98.53|2.81|0.47|-0.28|0|-35.67|-55.25|0|0|-220.19|-49.41|1.75|3|10.3|3.09|1.96|-1.54|0|0|28289142|41614000|158000|-23409200|0|0|0||0|15
2022-03-19 14:50:02|usamicro_0312|VTVT|31|202109|202109|-160|202212|198200|0|0|52.92|2.5|93.34|3.67|0|0|-0.22|-0.03|-53.72|-32.47|0|0|0|0|0|0|4.04|2.55|-0.91|0.49|0|0|22085250|19566000|724000|26028800|44642058|41016828|194698|0.6716|-76.1|25
2022-03-19 14:50:04|usamicro_0313|SYPR|110|202109|202109|109|199412|202203|65.29|63.75|0.42|0.55|0.33|0.61|1.51|3.32|0.59|0.39|1.51|1.53|3.08|6.72|-5.41|5.52|1.88|4|0.46|0.6|0.85|0.51|0|0|11721294|11101000|16678000|51098700|55445925|58555395|477096|2.55|-35.77|664
2022-03-19 14:50:07|usamicro_0314|PIXY|24|202109|202109|-160|202212|198200|0|0|3.52|2.34|3.33|0.99|15.33|0.25|-1.15|-4.62|-53.12|-619.73|0|0|-4416.36|-82.22|4.63|1|1.66|2.57|1.46|3.52|0|0|2902019|1718000|3010000|70163000|0|0|0||0|85
2022-03-19 14:50:08|usamicro_0315|XELB|80|202109|202109|18|201506|201912|53.5|18.75|2.42|1.35|1.75|0.75|0.59|0.35|0.95|0.31|1.51|-4.87|0|0|-17.35|-14.7|4.1|5|0.12|0.15|1.66|-1.65|0|0|3625583|3981000|10312000|50361700|28140336|28140192|118487|1.44|-26.9|69
2022-03-19 14:50:10|usamicro_0316|GNPX|23|202109|202109|-160|202212|198200|0|0|0|0|0|0|11.89|2.57|0|0|0|0|0|0|0|0|0|0|3.71|4.39|0.01|0.35|0|0|13869135|42020500|44300|74154400|116162748|115698132|1248654|2.43|-51.98|16
2022-03-19 14:50:11|usamicro_0317|HAIR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:11|usamicro_0318|AXR|151|202112|202112|116|199212|202112|37.18|10.01|1.2|1.2|1.15|1.6|0.91|0.92|0.39|0.06|2|0.02|0|0|1.94|10.21|2.24|4|1.7|0.26|0.66|1.36|0|0|18210085|27300000|1393000|66462800|0|0|0||0|20
2022-03-19 14:50:16|usamicro_0319|MYO|23|202112|202112|-160|202212|198200|0|0|-0.27|1.04|1.66|1.82|1.59|1.94|0.38|0.01|-623.24|-2.31|0|0|-132.9|-74.09|4.94|8|4.04|0.85|-0.01|-2.93|0|0|10062465|15524400|908200|14382300|29906685|29278110|146097|4.35|-69.08|93
2022-03-19 14:50:17|usamicro_0320|LIFE|32|202112|202112|-160|202212|198200|0|0|3.39|3.11|6.34|9.23|1.31|1.29|0.27|0.1|-64.91|-54.03|0|0|-42.28|-43.6|0|0|2.31|2.46|2.41|-4.29|0|0|64192655|107911000|1810000|32560700|140646748|141110750|474015|5.06|-3.8|53
2022-03-19 14:50:18|usamicro_0321|AQB|26|202112|202112|-160|202212|198200|0|0|977.11|-37.92|761.39|113.44|7.26|0.64|0.12|0.04|-33.68|-79.94|0|0|-32.57|-10.61|1|1|2.45|3.18|0.22|0.02|0|0|34021016|190228800|34099400|-44547400|136530624|136403136|3004998|1.92|-73.63|95
2022-03-19 14:50:19|usamicro_0322|EVOK|40|202112|202112|-160|202212|198200|0|0|15.11|8.42|17.59|10.74|8.4|5|0.47|1.41|-53.33|-74.48|0|0|-100.06|-97.03|2|2|3.35|0.42|1.29|-1.17|0|0|9730738|9144700|12400|13631000|17634510|17634510|55149|0.54|-76.92|4
2022-03-19 14:50:21|usamicro_0323|NVUS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:21|usamicro_0324|HLTH|3|202109||-160|202212|198200|0|0|0|0|0|0|2.59|2.13|-0.05|-0.05|0|0|0|0|0|0|0|0|1.99|2.73|0|0|0|0|271497667|446589000|247197000|946783000|1393371952|374183600|3997770|9.52|0|1290
2022-03-19 14:50:22|usamicro_0325|EVOL|95|202109|202109|88|200003|202203|28.87|31.33|1.65|0.71|1.92|0.84|3.91|2.3|0.4|0.03|9.73|0.76|5.1|9.17|-5.29|7.1|4.12|9|0.7|0.78|1.47|1.12|0|0|10307253|3581000|1563000|19463500|23044476|23045040|103747|1.88|-51.17|277
2022-03-19 14:50:25|usamicro_0326|JRSH|25|202112|202112|16|201803|202203|12.58|9.08|0.63|0.37|0.87|0.58|1.45|1.2|0.03|0.01|2.67|-4.53|3.42|2.94|20.85|14.31|5.95|4|0.1|0.06|0.8|0.9|0|0|17616100|33600900|10692100|50696400|83996583|84539340|198781|6.81|9.13|4350
2022-03-19 14:50:26|usamicro_0327|MOTS|21|202109|202109|-160|202212|198200|0|0|600.41|8.02|858.95|50.35|4.73|1.3|0.58|0.61|-38.91|-5.98|0|0|-119.65|-79.25|1|1|3.4|5.56|2.14|-0.56|0|0|18720278|23652000|2187000|2631800|17844420|17844420|964091|0.3699|-73.77|39
2022-03-19 14:50:27|usamicro_0328|FAT|21|202109|202109|5|201709|201812|203.18|161.38|10.48|12.02|7.19|2.33|15.82|26.83|-0.93|-25.72|0|0|3.87|7.6|-9.23|-12.91|4.67|4|0.36|0.26|1.84|2.12|0|0|6688067|23565000|22831000|573691800|135033824|116553976|189474|8.24|-1.48|179
2022-03-19 14:50:28|usamicro_0329|GEMP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:29|usamicro_0330|DRIO|39|202109|202109|-160|202212|198200|0|0|8.11|3.96|5.89|5.78|4.18|1.12|0|0|-57.9|-28.79|0|0|-442.07|-80.62|2.6|2|1.68|5.8|1.29|-0.74|0|0|12170292|51331000|1074000|65527000|116390565|116137470|1375268|7.05|-62.66|139
2022-03-19 14:50:30|usamicro_0331|CBLI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:30|usamicro_0332|GNMX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:30|usamicro_0333|HSGX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:31|usamicro_0334|PDSB|29|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.82|2.79|0|0|0|0|0|0|0|0|0|0|2.43|2.22|1.99|-1.71|0|0|60564215|69744000|407200|119349400|189093415|189032235|2002151|6.65|35.16|15
2022-03-19 14:50:32|usamicro_0335|ALRN|23|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.79|0.8|0|0|0|0|0|0|0|0|0|0|1.23|0.21|1.67|-2.21|0|0|30244250|52232000|321000|-12379600|39851944|39841560|104676|0.44|-73.17|8
2022-03-19 14:50:33|usamicro_0336|DLPN|63|202109|202109|1|201806|201809|28.55|22.1|7.51|0.97|3.53|1.03|4.92|1.46|-0.39|0.39|-19.58|0.11|0|0|-85.04|-15.63|5.22|8|1.2|1.81|4.75|4.41|0|0|1949384|12652900|7147100|30871900|33560784|33437232|464196|4.32|-15.13|163
2022-03-19 14:50:35|usamicro_0337|PRTO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:35|usamicro_0338|CAPR|84|202112|202112|2|201806|201812|182.6|123.37|52.55|253.51|64.2|344.58|58.94|3.7|5.45|0.01|-20.22|-14.41|0|0|-222.82|-55.76|5.18|4|1.8|2.8|1.01|-1.92|0|0|9383318|34885300|4617600|81018100|115903368|115254648|959328|4.77|-8.45|48
2022-03-19 14:50:38|usamicro_0339|TWMC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:38|usamicro_0340|PLXP|36|202112|202112|1|201812|201903|30.82|47.73|73.86|333.29|73.09|301.28|5.41|3.51|2.01|0.06|-15.53|-33.63|0|0|-127.99|-99.48|0|0|1.86|12.08|3.68|-0.87|0|0|28525945|69392000|1088000|71925400|125303360|125462610|1200056|4.55|-54.82|19
2022-03-19 14:50:39|usamicro_0341|RWLK|36|202112|202112|-160|202212|198200|0|0|16.87|-2.65|13.99|9.31|10.29|0.81|1.1|0.2|-53.53|-82.97|0|0|-119.36|-18.77|2.03|1|4.6|3.78|1.51|-4.14|0|0|25284273|88337000|1165000|-15828100|72477032|72704972|605029|1.16|-60.68|51
2022-03-19 14:50:41|usamicro_0342|YOGA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:41|usamicro_0343|WISA|20|202112|202112|-160|202212|198200|0|0|19.69|1.04|10.1|2.24|7.5|1.22|-0.58|0.07|-148.81|-40.28|0|0|-278.72|-86.92|1.43|3|2.85|1.29|-0.33|-0.35|0|0|5460712|13108000|162000|6807800|19915804|17468602|130551|1.18|-64.88|46
2022-03-19 14:50:42|usamicro_0344|SES|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16|0.16|0|0|0|0|97411500|180093000|5656000|2289306800|2469399840|2469399840|6713991|7.2|0|
2022-03-19 14:50:42|usamicro_0345|BOXL|28|202109|202109|-160|202212|198200|0|0|1.54|0.71|0.98|0.41|4.45|1.4|1.47|0.29|-18.26|-2.74|0|0|-57.66|-15.34|6.23|6|3.13|4.09|3.65|0.69|0|0|2611130|6223000|627000|123172300|76025516|80240400|940165|1.24|-51.56|189
2022-03-19 14:50:43|usamicro_0346|VLRX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:50:44|usamicro_0347|VXRT|146|202112|202112|84|199003|201103|45.33|582|27.65|555.24|31.24|716.2|2.83|3.53|0.73|0.13|0|0|0|0|-15.66|-39.51|1.7|4|3.27|18.09|-1.46|-1.62|0|0|54355867|166487000|19769000|495275700|660626544|660038476|12854671|5.26|-20.54|110
2022-03-19 14:50:47|usamicro_0348|VVPR|6|201606|202109|2|201612|201706|8.98|7.89|1.89|1.63|1.2|1.03|169.5|1.2|31.81|0.75|0|0|0|0|-17.03|-27.88|0|0|0.24|0.12|3.18|-0.08|0|0|3838838|3293000|3612000|62046000|40139958|5960650|421220|1.94|-78.32|255
2022-03-19 14:50:48|usamicro_0349|IFMK|25|202012|202012|4|201612|201712|272.31|371.03|0.7|0.29|0.44|0|12.71|0.01|-1.5|1.03|-13.11|8.16|0|0|-20.53|2.38|0|0|1.06|0.31|-0.69|-0.45|0|0|1364808|4854700|81498800|27193500|51392|76827|9|0.0017|-99.89|320
2022-03-19 14:50:50|usamicro_0350|NBY|67|202109|202109|3|200912|201009|44.39|58.67|4.82|0.61|6.11|1.71|8.75|1.46|0.03|0.01|-18.76|-6.54|0|0|-2430.36|-64.12|5.85|7|1.37|3.69|0.6|-2|0|0|9716295|9028000|266000|4688700|13716604|13709889|127997|0.3052|-70.08|25
2022-03-19 14:50:52|usamicro_0351|SLS|60|202109|202109|-160|202212|198200|0|0|60.69|48.35|61.46|50.17|9.67|4.21|0.08|0|-31.98|-17.25|0|0|-145.89|-74.64|0|0|8.34|4.89|0.89|-0.69|0|0|18450397|26281000|767000|85711800|111912405|111912405|725251|7.05|-33.11|7
2022-03-19 14:50:54|usamicro_0352|CETX|59|202112|202112|28|201106|201806|12.12|7.71|0.72|0.24|0.57|0.29|21.94|0.7|0.79|0.24|0|0|0|0|-27.66|-29.39|5.69|4|2.59|1.31|1.47|0.55|0|0|3967238|10353900|9462500|10890900|15150848|14782144|91610|0.64|-65.78|379
2022-03-19 14:50:57|usamicro_0353|OGI|42|202109|202109|14|201512|201906|310.03|20.67|24.82|4.73|23.94|6.05|3.43|1.25|0.29|0|-15.88|-25.79|0|0|-12.81|-29.27|2.38|1|5.28|4.78|1.89|0.28|0|0|35084581|131873900|187988600|340797300|455771088|464623416|6042582|1.52|-60.42|738
2022-03-19 14:50:58|adr_usa_0002|ZNH|47|202109|202109|82|199909|202003|109.74|22.39|1.59|1.12|0.52|0.6|1.18|0.91|1.49|0.75|-16.09|2.35|2.42|1.66|-2.35|-6.33|1|1|0.06|0|1.61|1.17|0|0|1182389506|3450608500|40178704900|18174448700|10392771144|10690167012|461339|30.66|-21.02|98347
2022-03-19 14:51:01|adr_usa_0005|YY|42|202112|202112|34|201303|202109|25.32|28.41|3.79|-0.08|4.64|1.14|4.59|0.57|0.41|0.17|3.83|4.4|4.33|4.77|20.15|-1.17|4.76|2|4.62|5.41|1.09|-0.12|0|0|1612795390|4387926000|381957000|-213461400|3150417594|1878978882|45131580|42.78|-62.44|7931
2022-03-19 14:51:03|adr_usa_0006|YPF|96|202112|202112|92|199812|202112|14.74|5.43|1.5|0.61|1.27|0.13|1.61|0.21|0.57|0.9|7.52|11.03|7.31|3.93|9.14|-0.15|2.6|2|0.5|1.06|1.28|0.96|0|0|748055294|1107112000|16647375000|8069454300|1722710064|1720145574|10715255|4.38|0.69|20298
2022-03-19 14:51:06|adr_usa_0010|XTLB|70|202109|202109|40|200912|201912|3.22|5.74|49.47|24.12|408.73|26.76|5.6|3.87|0|0|-4.44|-0.84|0|0|236.84|-44.19|1|1|0.37|0.09|0.8|0.97|0|0|5748644|3011000|2000|8900000|11911020|11610940|4306|2.2|-33.73|4
2022-03-19 14:51:08|adr_usa_0013|XNET|37|202109|202109|3|202106|202203|24.79|17.21|0.47|-0.47|2.3|0.5|1.08|0.37|0.05|0.06|0|0|0|0|-6.08|2.03|3.83|6|3.09|1.29|1.51|-0.14|0|0|328052997|228309000|57187000|-103253700|109196308|109138280|425418|1.63|-81.54|595
2022-03-19 14:51:10|adr_usa_0014|XIN|64|202012||-160|202212|198200|0|0|0|0|0|0|0.61|0.09|4.78|4.78|0|0|7.2|10.61|0|0|0|0|0.54|0.73|1.45|-0.13|0|0|475905689|1123463000|43707000|2184252300|55495267|55628652|104083|1.03|-65.55|6569
2022-03-19 14:51:11|adr_usa_0016|WUBA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:51:12|adr_usa_0018|WNS|71|202112|202112|63|200606|202203|50.06|36.72|2.3|3.77|2.44|4.21|3.96|5.93|0.29|0.01|0.75|3.23|0|0|10.72|17.33|4.62|4|0.23|0.87|0.83|0.87|0|0|121258323|277695000|199987000|3979633100|4248935145|4406537772|10201381|87.03|17.26|49610
2022-03-19 14:51:14|adr_usa_0019|WIT|87|202112|202112|84|200103|202203|28.92|26.92|4.91|4.07|5.18|4.38|8.19|5|0.16|0.2|3.52|2.62|0.91|0.17|22.07|17.46|3.3|3|0.31|0.19|1.42|0.95|0|0|2462990307|4739948600|1460290500|40958333500|43893101791|44014074544|29085601|8.03|27.66|220000
2022-03-19 14:51:17|adr_usa_0020|WF|16|202112|202112|13|201812|202203|4.69|4.04|3.81|3.57|1.03|1.07|0.37|0.41|2.5|2.66|0|0|0|0|2.27|2.87|0|0|0.02|0.01|0.95|1.57|240246915254|267035891600|31807520446|39215909900|4164389900|29928530400|8975171400|8975171400|670639|37|39.05|14893
2022-03-19 14:51:18|adr_usa_0021|WBK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:51:18|adr_usa_0022|WBAI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:51:18|adr_usa_0023|WB|36|202112|202112|26|201509|202203|64.61|14.55|10.09|2.52|11.23|2.76|8.45|1.77|0.66|0.68|0|0|0|0|-5.81|7.71|6.35|4|3.5|7.43|1.43|-0.48|0|0|1437069545|3134765000|128915000|5693648700|6365654685|6230445390|35664050|26.91|-49.03|6147
2022-03-19 14:51:20|adr_usa_0024|VOD|90|200809|202109|46|201003|202109|144.5|535.39|2.31|2.12|1.55|0.94|4.34|0.71|0.66|1.24|11.55|-3.28|3.93|9.29|5.38|-0.15|0|0|0.6|0.14|0.83|0.6|0|0|9026467907|15776959800|46530548400|113572888000|46339160065|49480690765|120221844|17.05|-10.45|104755
2022-03-19 14:51:23|adr_usa_0025|VNET|47|202109|202109|27|201203|201812|109.99|9.08|3.2|2.07|2.66|1.05|2.3|0.88|0.67|1.24|-11.72|7.95|0|0|-6.86|-3.12|2.07|2|3.09|3.58|1.18|0.64|0|0|344276627|539593500|1686286000|1837565200|961970904|969455304|26030329|6.48|-80.77|2599
2022-03-19 14:51:25|adr_usa_0026|VLRS|40|202112|202112|34|201309|202203|61.05|17.74|0.84|0.65|0.98|0.86|5.88|5.92|0.59|0.96|-1.85|-7.63|0|0|3.79|23.27|3.34|2|1.24|0.74|0.78|0.2|0|0|328749233|745389800|2385442800|1450338600|1889021648|1905206418|14523405|16.34|8.57|4846
2022-03-19 14:51:26|adr_usa_0027|VJET|37|202109|202109|-160|202212|198200|0|0|5.89|1.07|4.55|0.92|23.44|0.83|0.85|0.75|-9.05|-49.5|0|0|-18.17|-30.86|2.73|3|4.54|1.12|1.94|-3.45|0|0|26012343|28383900|27385200|29258300|30495878|29327116|146096|4.34|-72|251
2022-03-19 14:51:28|adr_usa_0028|VIV|86|202109|202109|9|201912|202203|15.72|19.28|1.77|2.25|1.72|2.16|1.15|1.38|22.95|0.18|7.41|4.52|7.38|6.05|9.34|6.17|3.64|5|0.26|0.93|1.03|0.66|0|0|1134634096|1536878600|8133445900|18433010800|17624621533|17649610109|12701949|10.51|24.82|33985
2022-03-19 14:51:29|adr_usa_0030|VIPS|44|202112|202112|36|201303|202203|60.51|8.51|1.37|0.17|1.5|0.34|10.81|1.18|0.64|0.06|0|0|0|0|9.01|14.27|6.69|5|3.37|2.76|1.3|1.68|0|0|1159661468|3401114300|2495594000|3118736700|6022431081|6059609686|81268871|8.87|-80.05|7567
2022-03-19 14:51:31|adr_usa_0035|VALE|80|202112|202112|77|200212|202203|23.4|4.29|3.38|1.71|2.65|1.76|2.78|2.68|0.56|0.35|6.29|29.55|3.66|13.98|13.93|44.16|2.68|4|1.24|1.15|1.55|1.71|0|0|6112350613|11905000000|41931000000|93450173300|92243098114|92487620760|786737727|19.06|10.3|74316
2022-03-19 14:51:33|adr_usa_0036|UN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:51:34|adr_usa_0037|UMC|88|202112|202112|85|200012|202203|534.97|11.82|1.54|2.47|2.98|3.09|1.1|2.32|0.21|0.15|3.91|2.77|3.73|3.02|4.26|19|1.98|4|0.51|1.46|1.29|-0.69|0|0|2436450054|6156139100|5237144400|18822937000|23467026156|23859819528|99142206|9.48|15.05|19386
2022-03-19 14:51:36|adr_usa_0038|UL|107|201012|202112|41|201112|202203|20.62|16.61|2.32|2.37|2.2|1.92|5.94|6|1.19|1.64|0|0|2.26|4.42|22.93|16.45|0|0|0.05|0.06|0.74|0.6|0|0|3972208264|5089328900|11715080300|145878723000|116251922280|131560260000|182121207|45.3|-18.99|148000
2022-03-19 14:51:39|adr_usa_0039|UGP|81|202106|202106|84|200012|202112|24.89|19.38|0.61|0.28|0.54|0.16|2.73|1.49|1|1.67|3.56|2.18|4.13|2.68|8.07|2.87|3.36|5|0.14|0.27|0.93|-0.08|0|0|1053680648|1253761400|2034723800|4977447900|2911199790|2901524511|2873426|2.67|-23.5|15946
2022-03-19 14:51:42|adr_usa_0040|UBS|88|202112|202112|30|201409|202203|15.96|9.08|2.95|1.99|1.93|1.91|1.04|1.04|4.79|3.55|2.61|4.38|4.66|5.91|1.67|2.75|0|0|0.25|0.18|1.08|0.99|417913523096|555108000000|138574485720|208445000000|12888000000|70243699300|63266699297|66511274635|128580460|18.61|16.17|71385
2022-03-19 14:51:44|adr_usa_0042|TX|68|202112|202112|65|200512|202203|17|2.19|0.94|0.56|0.66|0.52|1.04|0.79|0.42|0.14|7.11|9.33|4.43|6.8|8.05|32.44|3.15|5|0.26|0.79|1.18|3.51|0|0|1035119955|2567006000|6584312000|8986537500|8374486482|8374486482|36824866|42.66|17.62|20142
2022-03-19 14:51:46|adr_usa_0043|TV|112|202112|202112|109|199412|202203|21.04|23.28|3.06|2.3|2.54|1.21|3.09|1.55|1.05|1.56|1.42|-21.96|1.45|0.81|6.77|2.48|2.91|2|0.89|0.46|1.45|2.6|0|0|1881445249|1260153700|4667625300|11735674400|6101825160|6101825160|15448208|10.84|16.68|46717
2022-03-19 14:51:49|adr_usa_0044|TTM|37|201906|201906|39|200503|201412|11.7|10.1|0.81|0.71|0.57|0.57|2.59|3.1|1.39|0.81|-0.97|-14.36|1.81|0.04|5.46|-0.55|0|0|0.99|0.41|1.99|-0.42|0|0|3729543257|3713130400|9178909000|23885302600|21893138439|19417476018|37953510|28.59|38.05|37543
2022-03-19 14:51:51|adr_usa_0045|TSU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:51:52|adr_usa_0046|TSM|100|202112|202112|97|199712|202203|22.81|25.79|6.6|9.45|6.9|9.74|4.54|7.09|0.13|0.34|3.17|1.14|3.24|1.81|21.54|23.77|3.52|4|0.45|0.16|1.27|-0.03|0|0|11269764395|42809337600|75249526000|536986687800|553458030720|553458030720|1466096227|106.72|-6.79|56831
2022-03-19 14:51:54|adr_usa_0048|TS|76|202112|202112|73|200312|202203|41.44|15.21|2.52|2.52|2.54|2.57|2.29|1.4|0.21|0.03|0|0|2.51|1.91|11.29|8.98|2.81|2|0.88|0.99|1.59|0.46|0|0|1503278895|715976000|5933539000|16458774000|16698693036|16884292410|102586274|28.29|28.47|22776
2022-03-19 14:51:57|adr_usa_0049|TRIB|108|202106|202106|76|199709|201609|23.07|63.72|4.73|0.73|4.3|0.27|6.94|27.61|-9.95|102.67|2.07|0.85|1.22|1.96|0.21|-9.3|3.05|7|1.42|1.06|1.2|0.49|0|0|28005541|27475000|6258000|78048800|22364819|28245646|148092|1.07|-75.68|543
2022-03-19 14:52:00|adr_usa_0050|TOUR|33|202109|202109|-160|202212|198200|0|0|0.57|-0.47|1.62|1.67|1.79|0.6|0.03|0.02|0|0|0|0|-35.13|-63.51|2.46|2|1.81|0.22|1.94|0.8|0|0|423659903|153196400|25407300|-34263300|121014024|121166889|297158|0.9799|-77.21|2113
2022-03-19 14:52:02|adr_usa_0051|TOT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:52:02|adr_usa_0052|TM|133|202112|202112|123|199106|202203|22.84|8.51|1.13|1.41|0.79|0.85|1.49|1.09|1.01|1.01|2.4|3.91|1.51|2.65|4.79|6.3|1.83|2|0.04|0.04|0.63|0.03|0|0|35053300047|65660605900|106437822600|397403735600|237267782970|237727887460|54742716|171.7|8.87|371365
2022-03-19 14:52:06|adr_usa_0053|TLK|103|202109|202109|101|199612|202203|16.22|19.72|3.14|3.58|2.86|3.22|7.62|4.39|0.58|0.52|4.3|7.64|3.41|5.18|16.15|13.55|3.95|6|0.1|0.1|1.06|-0.44|0|0|1080549997|1249659000|11925891000|35164154200|31690004178|31690004178|11898675|31.99|35.04|20817
2022-03-19 14:52:09|adr_usa_0054|TKC|86|202106|202106|84|200012|202112|25.87|5.23|2.1|0.85|2.06|0.79|2.6|1.41|0.59|0.75|3.94|9.9|6.14|12.08|12.52|12.01|2.93|5|0.18|0.13|4.3|0.47|0|0|1866249879|1502916800|1971094700|3522352500|3274659375|3272138250|2340794|3.75|-31.94|24675
2022-03-19 14:52:12|adr_usa_0055|TIA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:52:12|adr_usa_0056|TI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:52:12|adr_usa_0057|TGS|94|202109|202109|93|199812|202203|25.94|17.13|2.79|2.33|1.69|1.64|2.43|0.84|1.07|0.47|5.72|-0.13|11.36|37.94|11.51|3.6|3.19|3|0.17|0.21|0.96|1.7|0|0|166909037|125886800|1367998900|1242628200|876213804|876213804|858197|5.82|27.35|1098
2022-03-19 14:52:15|adr_usa_0058|TEVA|146|202112|202112|135|198806|202203|84.76|20.76|3.08|1.92|2.56|0.55|3.45|0.85|0.85|2.24|0.43|2.11|1.09|3.95|4.54|1.17|2.57|2|1.82|1.68|0.86|-1.3|0|0|1410513112|2165000000|6477000000|30549271300|8705271333|8694780000|70477719|7.89|-30.85|37537
2022-03-19 14:52:19|adr_usa_0059|TEO|95|202112|202112|93|199812|202203|19.17|27.25|1.51|1.19|1.02|0.58|2.68|0.43|3.01|0.49|7.61|15.85|7.85|14.74|12.36|1.11|4.4|4|1.13|0.31|1.33|-0.25|0|0|440433885|298323300|4718922500|4643995400|2261372400|2261372400|637113|5.25|-8.54|22587
2022-03-19 14:52:22|adr_usa_0060|TEF|136|202112|202112|109|199412|202203|32.75|2.67|3.49|1.4|2.52|0.57|3.41|1.05|2.28|1.81|13.16|-24.65|4.47|8.81|6.16|24.76|3.11|6|0.18|0.12|1.12|-0.23|0|0|7035464056|14056511300|34310794900|65090281200|26410249360|28050276120|11516506|4.57|-7.11|104150
2022-03-19 14:52:26|adr_usa_0061|TEDU|33|202109|202109|14|201412|201806|46.06|317.42|1.83|-0.01|2.43|0.08|3.23|1.59|-0.07|-0.01|0|0|0|0|-3.49|-195.46|6.96|8|0.93|0.66|0.34|-1.16|0|0|122411031|34351900|133538000|-3296900|29990050|29953215|109147|2.65|-84.68|10181
2022-03-19 14:52:27|adr_usa_0066|STM|103|202112|202112|105|199512|202203|51.4|19.82|3.11|2.98|3.14|3.1|3.77|4.23|0.29|0.28|3.18|1.33|2.23|0.52|4.6|17.48|2.86|4|0.58|0.64|1.56|0.21|0|0|2200477471|3516000000|5660000000|38003619000|38998408662|39477556818|185291168|43.02|20.74|48254
2022-03-19 14:52:30|adr_usa_0068|SSLT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:52:30|adr_usa_0069|SSL|60|200812|202006|42|201006|202012|14.15|5.2|1.58|1.26|1.32|0.47|1.94|1.45|0.39|0.67|1.98|12.68|4.28|4.47|10.33|4.58|0|0|0.08|0.12|0.97|-1.39|0|0|1422066200|1944568900|14438319000|20509603700|15096987576|14576760000|9854790|23.76|63.3|28736
2022-03-19 14:52:34|adr_usa_0070|SQNS|48|202112|202112|3|201103|201112|7054.63|45.94|3.75|3.72|3.81|2.3|10.84|19.71|-0.7|-1.89|-13.68|-4.07|0|0|-104.16|-101.72|4.37|4|1.57|2.19|1.27|-1.03|0|0|19398600|4835000|7862000|189476200|148420173|119616706|536435|3.19|-49.37|250
2022-03-19 14:52:36|adr_usa_0071|SQM|112|202112|202112|109|199412|202203|26.04|37.29|4.18|7.76|3.81|7.55|3.56|6.93|0.58|0.8|2.63|-4.67|3.43|2.56|10.77|11.71|2.39|3|0.66|0.7|0.99|-0.61|0|0|593882876|2420221000|2214365000|22215320400|22045579430|22045579430|132048613|77.18|43.48|6081
2022-03-19 14:52:39|adr_usa_0073|SOL|61|202109|202109|57|200712|202203|47.61|43|1.7|3.41|1.14|6.16|1.46|1.13|3.47|0|5.34|1.61|0|0|-1.29|2.87|1.74|2|3.28|2.73|2.56|-1.09|0|0|116189745|275388000|167294000|249985000|479868992|484584544|9161134|6.88|-45.31|147
2022-03-19 14:52:41|adr_usa_0074|SNY|77|202112|202112|76|200303|202203|19.91|17.71|3.27|3.04|3|2.82|2.31|1.67|0.25|0.3|5.93|1.21|4.09|3.7|9.49|7.4|4.19|3|0.11|0.19|0.8|1.18|0|0|6855176336|12626517400|13559466700|140841631700|130489690126|130735482000|111267775|52.09|6.07|95442
2022-03-19 14:52:44|adr_usa_0075|SNP|78|202106|202106|58|200706|202112|13.2|3.97|0.34|0.2|0.3|0.16|0.94|0.48|0.49|0.2|3.22|4.33|4.93|9.5|7.67|9.14|3.77|7|0.03|0.01|1.23|-0.6|0|0|8977764651|31578237600|152624126900|71068833500|57181932483|57122956382|8835211|47.23|-13.29|384065
2022-03-19 14:52:46|adr_usa_0076|SNN|64|201412|202112|25|201512|202203|29.97|27.86|3.72|3.15|3.4|2.8|9.8|2.62|0.44|0.56|0|0|1.67|2.26|9.38|6.01|0|0|0.23|0.27|0.67|1.26|0|0|238655223|1290000000|1513000000|16436503300|14584503348|14913644308|32847535|33.26|-13.48|18369
2022-03-19 14:52:48|adr_usa_0077|SNE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:52:49|adr_usa_0078|SMI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|181793|47.5793|0|
2022-03-19 14:52:49|adr_usa_0079|SMFG|57|202112|202112|54|200809|202203|8.52|7.43|-2.57|-10.6|1.46|1.61|0.68|0.44|2.64|2.61|-12.95|7.78|3.84|5.13|1.92|1.61|0|0|0.03|0.04|0.67|-0.29|1.10916936855E+12|1.3829146686E+12|344730221596|636101247900|12887826200|-311147761500|47224527142|47244856776|22741208|6.89|-11.21|98100
2022-03-19 14:52:52|adr_usa_0080|SKM|95|202112|202112|93|199812|202203|9.83|4.92|0.95|1.18|0.91|0.71|0.69|1.08|0.52|0.76|6.09|11.41|4.99|7.02|8.6|7.21|6.02|4|0.28|0.07|1.22|-2.55|0|0|1637923165|1164591100|10811857600|17350931400|10440022537|10440022537|8722917|26.63|-35.59|5419
2022-03-19 14:52:54|adr_usa_0081|SIMO|68|202112|202112|65|200512|202203|17.15|12.4|2.32|2.29|2.91|2.69|2.79|3.76|0.03|0.01|3.8|3.01|2.38|2.4|13.14|31.6|4.92|5|4.81|2.94|1.39|2.22|0|0|181507013|360082000|124478000|2113669900|2473751916|2483866440|31017977|70.83|9.97|1323
2022-03-19 14:52:57|adr_usa_0082|SIM|112|202112|202112|103|199606|202203|14.48|9.44|1.22|1.35|1.21|1.74|1.27|2.14|0.17|0|0|0|0|0|7.42|26.86|2.12|4|0.09|0|1.87|1.31|0|0|328583114|740277300|785252700|3707365700|4445416907|4784649162|167152|28.8301|132.5|1890
2022-03-19 14:53:00|adr_usa_0083|SIFY|87|202112|202112|63|200606|202203|863.02|21|7.66|1.8|46.42|1.51|3.89|2.94|0.53|0.73|-0.52|3.83|1.42|2.11|-13.04|7.95|2.88|6|0.97|0.26|2.57|-1.75|0|0|30146890|26258000|245092600|658486600|548536681|563458154|444952|3.01|-22.42|2838
2022-03-19 14:53:04|adr_usa_0084|SID|89|202109|202109|93|199812|202203|46.99|2.46|2.62|1.08|1.71|0.8|2.59|1.85|2.9|1.47|10.17|7.69|13.34|7.92|8.75|29.75|2.02|6|1.08|0.29|1.99|2.24|0|0|2526644128|3407485500|3867277200|9541896100|6896512760|7093788530|30779041|5.14|-21.77|23196
2022-03-19 14:53:08|adr_usa_0086|SHI|76|201806|202106|32|201312|202112|12.26|4.56|0.32|0.17|0.38|0.23|1.45|0.48|0.21|0.15|0|0|5.72|7.68|9.22|11.15|0|0|0.05|0|1.31|-0.93|0|0|390843070|1296911700|2195672500|1625597600|2195068668|2195068668|274292|20.28|-16.92|8199
2022-03-19 14:53:11|adr_usa_0087|SHG|68|202112|202112|73|200312|202203|9.07|4.91|2.75|1.77|1.43|0.89|1.04|0.41|2.65|2.38|2.68|-116.91|2.3|1.5|2.74|2.59|0|0|0.06|0.05|1.19|0.69|186299913731|306513207000|43857737431|79270271600|4570858300|33757788300|16319179188|16871445045|4951764|31.59|1.35|23091
2022-03-19 14:53:14|adr_usa_0088|SFUN|39|202012|202012|24|201203|201803|33.65|151.21|4.01|2.48|3.23|0.15|6.5|0.05|1.19|1.1|2.03|-11.11|10.89|17.83|9.44|-0.51|0|0|2.84|0.19|1.12|0.83|0|0|407380026|221642000|713599000|540755100|32868079|32868079|17795|3.6499|-70.4|3359
2022-03-19 14:53:16|adr_usa_0089|SBS|74|202109|202109|75|200306|202203|15.42|12.72|2.35|2.37|1.45|1.69|1.02|1.35|0.75|0.71|3.12|0|4.23|0.9|6.69|6.53|2.34|3|0.59|1.38|1.61|0.72|0|0|541259444|765630300|51127500|8561564200|6117413605|6117413605|21424459|8.95|18.23|12598
2022-03-19 14:53:19|adr_usa_0090|SBGL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:53:19|adr_usa_0091|SAP|92|202112|202112|89|199912|202203|37.17|21.95|4.46|4.28|5.12|4.14|6.32|3.09|0.3|0.33|1.42|2.39|1.14|1.96|20.22|10.5|4.37|4|0.72|0.15|1.35|1.89|0|0|4836608557|13197156300|5635058900|140625528000|136076268048|136124800000|131556071|115.36|-5.28|107415
2022-03-19 14:53:22|adr_usa_0092|SAN|140|202112|202112|117|199212|202203|13.18|6.62|4.04|-0.54|1.97|1.03|1.64|0.59|3.2|2.83|-1.04|5.81|5.43|2.61|2.39|2.45|0|0|0.08|0.01|1.23|1.32|604439186588|1.0479556587E+12|146989394529|379497499600|36618259200|-31140366200|58184998454|43241820237|33660800|3.41|-3.13|197070
2022-03-19 14:53:25|adr_usa_0093|RYAAY|99|202112|202112|90|199803|202009|22.78|72.72|3.87|5.02|3.88|4.49|3.92|3.53|0.83|1.01|5|-1.53|0|0|9.38|-4.38|0|0|0.93|0.29|0.99|1.17|0|0|2948153950|3348653900|10072795200|21961249800|19676429792|19621267200|67115059|86.72|-25.27|15016
2022-03-19 14:53:28|adr_usa_0095|RIO|0||202112|93|199812|202203|50.21|5.82|2.83|1.98|2.7|1.94|2.62|2.38|0.6|0.24|4.35|14.99|3.89|10.51|12.83|30.81|0|0|0.34|0.82|1.06|0.68|0|0|4935995306|14072000000|65290000000|125482710600|122147623301|0|426511646|75.43|-2.75|49000
2022-03-19 14:53:31|adr_usa_0096|RENN|32|201906|202106|2|202106|202112|5.17|5.59|11.56|18.6|12.94|21.18|1.01|2.9|0.14|0.01|0|0|0|0|13.47|40.14|0|0|1.49|2.74|1.1|0.13|0|0|361608226|70611000|1839000|469419800|537073784|537811664|1367874|22.36|122.05|324
2022-03-19 14:53:33|adr_usa_0098|RDY|83|202112|202112|80|200203|202203|44.11|23.34|3.27|3.12|3.22|3.18|4.14|3.48|0.34|0.13|0.12|0.54|0.67|0.63|11.19|12.88|4.46|5|1.25|0.42|0.81|0.46|0|0|279601706|472912000|846015400|8751575800|8886852765|8906093280|11566955|53.55|-7.64|22739
2022-03-19 14:53:36|adr_usa_0099|RDS.B|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:53:36|adr_usa_0100|RDS.A|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:53:36|adr_usa_0101|RDHL|41|202109|202109|-160|202212|198200|0|0|2982.66|2.15|3291.73|1.32|6.01|11.66|3.48|7.23|-18.41|-31.75|0|0|-71.99|-89.2|2.83|5|1.45|3.21|1.11|4.73|0|0|38920395|35282000|4670000|182906100|134672112|120252356|1021267|2.57|-65.41|182
2022-03-19 14:53:38|adr_usa_0102|RBS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:53:38|adr_usa_0104|QIWI|39|202109|202109|36|201303|202203|17.07|1.66|1.97|-0.38|2.9|0.62|5.91|0.63|0.07|0.14|-3.01|1.5|7.2|19.93|33.88|40.55|5.12|5|0.94|2.07|1.51|0.91|0|0|397553364|654965400|20250700|-218168800|353982636|354077892|1403770|5.67|-47.65|2865
2022-03-19 14:53:40|adr_usa_0108|PUK|28|200712|202112|82|200012|202106|19.1|24.2|1.93|1.46|2.64|1.42|2.56|2.31|1.94|0.39|-3|-3|3.18|1.12|6.91|-1.49|0|0|0.02|0.01|1.69|1.83|0|0|29147737582|7396000000|478000000|38818300200|39397283009|35460840000|19727569|28.69|-32.97|13837
2022-03-19 14:53:43|adr_usa_0109|PTR|87|202109|202109|85|200012|202203|16.96|7.03|0.94|0.38|1.13|0.25|1.1|0.47|0.33|0.3|0|0|4.33|9.39|8.31|4.78|4.24|5|0.03|0.01|1.23|-0.34|0|0|14129606683|31677732100|252936970100|139150210400|90430666218|90199793052|13857751|49.41|29.79|692841
2022-03-19 14:53:46|adr_usa_0110|PTNR|90|202112|202112|78|200209|202203|41.69|41.38|1.78|1.75|1.22|1.43|7.74|2.49|0.48|0.9|4.47|-6.28|8.4|7.65|8.66|3.51|2.69|2|0.12|0.01|1.55|0.08|0|0|115351021|210037200|748338200|1819254400|1480446292|1500119140|34897|8.06|68.27|2574
2022-03-19 14:53:49|adr_usa_0111|PSO|36|200812|202112|49|200912|202203|18.34|38.22|1.88|1.7|1.63|1.75|1.78|1.42|0.39|0.18|6.16|9.94|3.57|2.54|5.18|3.16|0|0|0.1|0.3|0.85|-0.36|0|0|1086790481|1264612700|493968200|7970151700|8186094105|8620975000|9875819|10.81|-2.79|21350
2022-03-19 14:53:52|adr_usa_0112|PRAN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:53:53|adr_usa_0113|PKX|96|202112|202112|93|199812|202203|14.13|3.21|1.01|0.38|0.66|0.28|1.07|0.44|0.5|0.43|2.7|8.89|2.38|6.02|5.34|9.11|2.17|2|0.27|0.09|1.39|1.3|0|0|6426325760|15251313000|24913270200|25503471600|18050312241|18766644624|16840280|59.67|-8.19|35393
2022-03-19 14:53:56|adr_usa_0114|PHI|112|202112|202112|109|199412|202203|30.99|13.39|3.49|2.93|5.53|1.82|3.12|2.99|1.64|2.05|3.93|3.84|3.15|4.98|10.93|7.45|3.98|4|1.42|0.06|1.07|-0.71|0|0|658725284|650500800|6283632900|11503120400|7144965306|7144575080|1160907|33.07|23.67|18822
2022-03-19 14:54:00|adr_usa_0115|PHG|140|202112|202112|121|199112|202203|30.52|7.35|1.09|1.49|1.19|1.41|1.74|1.67|0.46|0.33|4.75|1.21|3|3.3|8.84|17.81|3.01|3|0.17|0.12|1.4|1.27|0|0|3311848917|2609767100|3054729600|30193840600|27297621888|28106327940|64759303|31.37|-43.98|78189
2022-03-19 14:54:05|adr_usa_0116|PBR.A|88|202112|202112|85|200012|202203|11.45|3.73|1.55|1.25|0.85|0.74|1.38|1.15|0.87|0.51|-36.89|-19.44|3.57|16.8|9.92|18|0|0|0|0|1.71|0.45|0|0|15603703132|11117000000|125330000000|104557627300|79569627320|45397611540|183163009|12.2|46.63|45532
2022-03-19 14:54:08|adr_usa_0117|PBR|88|202112|202112|85|200012|202203|13.45|4.35|1.66|1.33|0.95|1.03|1.54|1.25|0.87|0.51|-35.28|-17.98|7.58|15.4|9.92|18|2.47|3|0.6|1.16|1.72|0.36|0|0|15603703132|11117000000|125330000000|111473015100|86485015110|86483053956|479198366|13.26|61.12|45532
2022-03-19 14:54:11|adr_usa_0119|PAM|62|202112|202112|50|200909|202203|14.53|4.52|1.72|1.37|0.92|0.84|1.75|0.66|3.34|0.81|12.42|33.7|0.42|0.79|4.11|8.39|1.73|3|2.61|0.49|0.82|1.47|0|0|344862521|573000000|1671000000|2058128800|1187128800|1189445400|4146241|21.45|48.14|1937
2022-03-19 14:54:13|adr_usa_0120|PAC|49|202112|202112|49|200912|202203|25.29|24.6|7.38|7.1|7.68|7.8|3.4|7.69|0.25|1.12|5.52|6.26|4.72|4.03|11.69|22.63|2.82|3|0.54|0.34|0.77|1.07|0|0|306997250|651471000|151189800|6655364900|7251122508|7251122508|10179222|141.54|25.06|1402
2022-03-19 14:54:16|adr_usa_0121|OSN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:54:16|adr_usa_0122|ORAN|48|200812|202112|48|200912|202112|20.2|28.07|1.41|1.27|0.79|0.62|2.24|0.84|1.23|1.12|7.17|10.52|6.37|8.03|3.74|0.12|0|0|0.03|0.03|0.95|0.57|0|0|7862254074|12374032400|43236085100|63143168900|30939668244|32474076324|10806820|11.64|-6.73|132002
2022-03-19 14:54:20|adr_usa_0123|OMAB|49|202112|202112|45|201012|202203|21.69|20.09|6.07|6.75|5.81|6.57|4.11|5.2|0.47|0.7|4.62|3.14|5.43|10.81|13.89|16.95|3.91|4|0.21|0.2|1.14|1.31|0|0|128807491|292544800|142746800|2898921200|2806487568|2806487568|2628195|58.14|1.54|1100
2022-03-19 14:54:23|adr_usa_0124|OIIM|88|202112|202112|85|200012|202203|739.3|8.33|0.54|0.42|96.25|0.99|0.99|0.93|0.03|0.02|0|0|0|0|0.16|13.16|3.99|5|1|0.36|1.68|0.61|0|0|78215294|49966000|23611000|42073500|92039496|99548600|406551|3.23|-59.11|315
2022-03-19 14:54:26|adr_usa_0125|OIBR.C|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:54:26|adr_usa_0126|OIBR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:54:27|adr_usa_0127|NVS|88|202112|202112|85|200012|202203|19.24|8.15|3.96|3.69|3.83|3.71|3.11|2.87|0.32|0.43|3.96|5.95|2.9|3.87|13.17|26.49|3.87|4|0.17|0.33|0.51|1.16|0|0|9875549296|28113000000|13106000000|195153433900|193970433921|195885030000|248973541|86.79|1.89|104323
2022-03-19 14:54:30|adr_usa_0128|NVO|152|202112|202112|117|199212|202203|22.95|33.74|4.21|11.37|4.28|11.47|7.58|23.55|0.09|0.32|3.88|2.3|1.35|1.32|53.2|61.69|6.06|6|0.09|0.12|0.51|1.28|0|0|1705860833|2661846500|8428089400|254380737800|253614838509|255623004000|159722175|111.47|57.2|45000
2022-03-19 14:54:35|adr_usa_0130|NTZ|115|202109|202109|103|199312|201909|43.64|0.43|0.72|0.27|0.78|0.27|1.78|1.41|0.13|0.64|6.25|7.17|2.63|1.19|-1.23|-1.74|3.83|7|0.04|0.05|0.56|0.8|0|0|101821275|59268100|165207000|133832200|131976318|123736971|90054|12.03|0.5|4346
2022-03-19 14:54:38|adr_usa_0133|NTES|88|202112|202112|77|200212|202203|58.98|23.17|17.79|3.61|20.09|4.47|11.19|4.05|0.25|0.22|0.91|3.75|1.18|1.3|24.54|15.38|4.37|4|1.77|0.9|1.01|0.37|0|0|3553233416|15301708000|852490800|49063252700|60509039526|59933700144|327353415|90.18|-14.11|28239
2022-03-19 14:54:41|adr_usa_0136|NOK|108|202112|202112|101|199612|202203|44.7|15.65|2.1|0.94|6.07|1.16|5.5|1.53|0.25|0.27|6.17|3.39|3.18|2.52|15.11|8.11|3.02|3|1|0.74|1.51|0.84|0|0|9020605281|10873840900|3179273800|24624150400|30114285201|30504842550|165727723|5.33|36.32|87900
2022-03-19 14:54:44|adr_usa_0137|NOAH|46|202112|202112|45|201012|202203|21.37|11.71|4.83|1.73|5.81|2.82|5.55|1.33|0.14|0.02|0|0|1.33|0.78|16.88|17.42|4.75|5|4.57|1.49|2.07|0.84|0|0|370031563|548690500|439997600|1149575300|1698265860|1882071120|5557534|27.8|-40.01|2960
2022-03-19 14:54:46|adr_usa_0138|NMR|79|202112|202112|74|200303|202109|23.67|30.96|10.32|7.4|2.58|1.41|1.12|0.55|3.89|3.7|-1.22|10.85|2.04|4.67|0.74|-0.4|0|0|0.04|0.07|1.08|-0.38|7986070873|14188632300|18088670720|31356865600|3768661800|72821383000|13390051656|14047117044|5360368|4.44|-30.41|26556
2022-03-19 14:54:50|adr_usa_0140|NICE|108|202112|202112|105|199512|202203|57.38|75.73|3.48|6.93|3.88|7.69|2.76|4.92|0.16|0.28|1.29|0.5|1.09|0.71|3.93|5.78|3.44|4|1.39|2.66|1.12|0.66|0|0|301615990|1424751000|230709000|13275372700|13909431704|14818108200|71726769|220.36|-3.5|6383
2022-03-19 14:54:53|adr_usa_0141|NGG|11|200803|202109|88|200003|202203|18.19|25.59|3.35|5.09|2.11|2.48|4.26|1.97|3.33|2.13|3.14|-7.76|5.44|4.59|11.54|2.84|0|0|0.1|0.13|0.38|1.22|0|0|3822609705|3697795800|73444347300|109927302800|54242069090|38132990990|33700451|74.98|29.14|23683
2022-03-19 14:54:56|adr_usa_0142|NCTY|37|201306|202106|4|202006|202106|1|1.11|253.4|-2.68|166.07|1.64|1.88|0.52|-0.75|0.07|0|0|0|0|-413.52|-1236.05|0|0|2.07|5.51|1.22|-6.71|0|0|97602567|129805400|27526900|-52317000|67327750|2665950|1090867|3.5|-93.27|47
2022-03-19 14:54:59|adr_usa_0146|MTLS|36|202112|202112|31|201406|202203|480.08|81.38|4.73|4.56|4.79|4.88|6.93|4.66|0.63|0.39|-1.53|0.36|0|0|-0.3|4.76|6.23|4|1.39|1.06|1.15|-0.18|0|0|94533547|221946800|105868200|1106455700|1213438716|1231261500|5323241|20.86|-45.44|2205
2022-03-19 14:55:01|adr_usa_0147|MTL|80|202112|202112|70|200409|202203|51.3|0.56|1.45|0.8|0.53|0.11|1.77|1.19|-1.17|-1.74|10.42|9.72|4.25|4.13|3.35|76.42|4.32|6|1.08|0.19|0.88|0.29|0|0|232425819|238711400|1416927400|4395588900|611474625|611474625|459454|2.25|25|52851
2022-03-19 14:55:04|adr_usa_0148|MT|96|202112|202112|93|199812|202203|72.96|2.36|0.72|0.45|0.39|0.46|1.33|0.59|1.96|0.15|2.55|22.82|2.29|0.94|9.7|27.06|1.49|2|0.84|0.74|2.11|2.67|0|0|3248387097|4215000000|30075000000|34511039900|29011948420|31276700000|172755908|31.85|18.36|158000
2022-03-19 14:55:07|adr_usa_0149|MR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:55:08|adr_usa_0153|MOBI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:55:08|adr_usa_0154|MIXT|39|202112|202112|35|201306|202203|20.89|26.67|1.77|1.63|2.15|1.92|2.18|2.22|0.03|0.02|6.39|2.47|1.93|2.21|10.12|6.53|6.86|5|0.4|0.08|0.4|0.25|0|0|36950218|35863000|28753000|231390400|265296000|270998400|457197|12|-12.34|1031
2022-03-19 14:55:10|adr_usa_0156|MFG|63|202112|202112|56|200803|202203|12.62|6.48|-2.43|-7.1|1.96|1.47|0.92|0.44|4|2.36|-17.4|-22.17|4.31|4.99|1.49|1.94|0|0|0.01|0.01|0.88|-0.63|1.0642309749E+12|1.2886322008E+12|284048884524|397175224700|9604631200|-170353161500|35231252194|35212086040|2568284|2.78|-11.47|69801
2022-03-19 14:55:12|adr_usa_0158|MBT|88|202112|202112|85|200012|202203|15.61|5.41|2.55|1.15|2.14|0.64|8.52|34.91|1.31|47.32|8.46|14.37|6.62|18.49|15.75|13.93|4.72|4|0.42|0.44|1.15|0.06|0|0|1264139546|2474212100|5948582100|8360166100|4572216550|4597337250|15158652|5.5|-34.52|58415
2022-03-19 14:55:15|adr_usa_0159|LYG|29|200806|202112|85|200012|202203|28.34|6.28|4.78|1.25|1.36|0.9|1.49|0.63|3.09|1.71|9.6|19.31|8.35|2.69|1.11|3.92|0|0|0.04|0.05|1.25|1.15|538498391295|653213613200|62317529587|103337885900|10749882600|64457950300|45305209020|3743723626|40894193|2.57|14.22|57955
2022-03-19 14:55:18|adr_usa_0160|LXFR|45|202112|202112|38|201209|202203|27.98|17.97|1.14|1.56|1.02|1.44|2.24|2.53|0.74|0.29|3.1|4.36|2.79|2.6|10.02|12.3|4.71|4|1.35|0.41|1.13|1.17|0|0|23346512|6200000|100100000|582798100|529398054|536778528|4178343|19.23|-9.68|1400
2022-03-19 14:55:20|adr_usa_0162|LPL|72|202112|202112|69|200412|202203|39.85|6.64|0.79|0.57|0.61|0.23|1.11|0.53|0.56|0.97|-20.16|-14.4|1.71|2.67|3.68|4.33|2.28|2|0.58|0.46|0.97|0.99|0|0|2239836771|2998277500|17269094600|14881003300|5861021166|5861021166|3928231|8.19|-13.42|63360
2022-03-19 14:55:22|adr_usa_0164|LOGI|107|202112|202112|100|199703|202203|80.71|16.79|2.36|1.91|2.69|2.21|7.19|5.25|0.22|0.01|2.63|3.93|1.61|1.26|17.63|33.52|4.32|6|4.74|6.1|1.33|0.4|0|0|384164363|1364411000|148598000|11057800000|12440078910|12682204110|59630265|74.73|-25.53|9000
2022-03-19 14:55:26|adr_usa_0165|LND|54|202112|202112|43|201106|202203|28.67|5.45|3.03|2.14|3.12|2.34|0.98|1.52|0.2|0.24|6.47|7.98|6.24|7.1|7.11|26.23|2.33|4|0.01|0.05|1.25|1.91|0|0|59915463|161435100|21984100|612608800|668553406|690935598|320605|6.74|59.72|341
2022-03-19 14:55:27|adr_usa_0166|LITB|39|202109|202109|35|201306|202203|650.85|49|0.49|0.13|0.66|0.24|13.13|2|-2.17|-2.85|-4.1|2.17|0|0|-43.93|2.8|7.82|9|0.93|1.48|0.28|-0.42|0|0|61815694|47325000|11991000|62655700|109857706|109917094|137382|0.98|-73.37|1008
2022-03-19 14:55:29|adr_usa_0168|LFC|40|201212|202106|32|201312|202112|18.39|5.06|-0.52|-1.29|0.87|0.35|2.68|0.62|0.17|0.12|0|0|2.18|6.17|9|12.26|0|0|0.09|0.01|1.27|0.52|2660039840|84144300|76222661395|219828808500|8680163900|-165158300400|45166998590|43707101745|7497465|7.99|-24.19|103154
2022-03-19 14:55:31|adr_usa_0169|LEJU|30|202012|202106|-160|202212|198200|0|0|-0.28|-0.41|0.27|0.15|1.61|0.34|0|0|0|0|0|0|-18.36|-18.36|0|0|0.41|0.02|2.06|2.74|0|0|222972521|321880000|41575000|-235931800|86198238|88081938|29160|0.63|-78.64|2251
2022-03-19 14:55:32|adr_usa_0173|KUTV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:55:32|adr_usa_0174|KT|88|202112|202112|89|199912|202203|11.53|5.44|1.04|0.52|0.62|0.3|1.03|0.51|0.89|0.56|4.39|1.59|3.79|4.46|3.75|5.71|6|7|0.39|0.12|0.91|0.04|0|0|2087345143|3532410800|13199083000|11324231000|6432846332|6438948868|9798732|13.64|15.3|22720
2022-03-19 14:55:36|adr_usa_0176|KOF|112|202112|202112|109|199412|202203|21.36|14.27|1.66|1.38|1.53|1.15|2.53|1.85|0.58|0.71|0|0|1.96|4.71|9.15|7.53|0|0|0.5|0.08|1.02|0.97|0|0|752982755|2308631800|3110310600|13185455000|11008359680|11008359680|5566763|52.4|8.49|80000
2022-03-19 14:55:39|adr_usa_0178|KEP|95|202112|202112|91|199812|202109|22.18|12.86|0.92|0.19|0.65|0.24|0.42|0.24|0.39|0.07|0|0|2.47|5.37|2.98|-7.45|1.28|1|0.22|0.05|1.03|0.88|0|0|3484399953|3783388600|145910604000|10159289000|12646692770|12646692770|2069252|9.85|-7.86|48519
2022-03-19 14:55:42|adr_usa_0179|KB|77|202112|202112|81|200112|202203|11.05|4.97|4.54|1.89|1.48|1.29|1.05|0.46|2.26|2.17|-9.9|-7.56|2.7|4.68|2.49|3.04|0|0|0.17|0.1|1.32|1.06|197156871555|313418782300|19699434750|77639861900|4401514300|27962271500|18519318279|18979779413|10322282|47.53|6.38|25527
2022-03-19 14:55:44|adr_usa_0181|JRJC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:55:45|adr_usa_0182|JOBS|71|202109|202109|69|200412|202203|39.46|37.52|5.25|3.06|7.09|5.52|4.6|1.8|0.28|0|0|0|0|0|11.27|5.03|3.81|4|1.67|2.98|0.97|-0.41|0|0|614740996|1571378300|89507100|1987561700|3547196720|3597724280|27963624|52.6|-17.15|8875
2022-03-19 14:55:47|adr_usa_0183|JMEI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:55:48|adr_usa_0184|JKS|46|202109|202109|41|201009|202012|10.55|28.1|0.94|1.33|0.34|0.5|1.18|1.49|2.3|2.96|-14.04|-19.82|0|0|3.84|0.28|2.86|3|13.81|7.13|1.92|1.04|0|0|433304658|1088280600|2957689400|6908503100|2514809706|2704985724|79791045|52.73|23.95|24361
2022-03-19 14:55:50|adr_usa_0185|JHX|83|202112|202112|80|200203|202203|30.75|30.55|3.28|4.67|2.95|4.46|37.94|12.01|-0.5|0.7|3.51|3.1|3.14|1.16|46.68|23.06|3.39|4|0.01|0.01|1.23|1.66|0|0|124390244|131500000|1480900000|16134568000|15373267976|15406276000|2097638|34.52|16.46|5000
2022-03-19 14:55:53|adr_usa_0186|JD|36|202112|202112|15|201803|202112|102.74|28.89|1.14|0.54|1.25|0.7|13.18|3.09|0.29|0.07|0.25|0.15|0|0|-5.36|-1.47|5.27|4|2.5|1.91|1.05|0.02|0|0|8953469574|29075614600|9216800200|80136559500|101302941480|101300401410|1096625153|65.13|-22.37|320000
2022-03-19 14:55:55|adr_usa_0188|IX|91|202112|202112|88|200003|202203|14.69|10.08|5.38|2.92|1.72|1.69|1.23|0.87|3.71|1.59|1.06|5.7|1.64|3.67|2.5|3.3|0|0|0.02|0.03|1.19|-0.05|10529464978|19825922200|9758544425|26677344100|19592552200|41450473400|23692084750|23758471840|3859509|99.1|10.03|52340
2022-03-19 14:55:57|adr_usa_0189|ITUB|79|202112|202112|69|200412|202203|15.23|11.26|3.24|2.29|2.71|2.28|2.38|1.86|1.78|2.07|3.52|2.46|1.39|2.18|8.46|5.83|0|0|0.35|0.25|1.64|0.06|84998253691|152582234000|40043175722|58255173900|2154774700|51560430700|51051028932|51592744350|259529505|5.22|4.19|99600
2022-03-19 14:56:01|adr_usa_0190|IRS|94|202112|202112|93|199812|202203|83.58|1.93|4.14|4.66|2.22|1.66|1.64|0.29|6.47|0.55|29.5|314.47|5.42|8.52|0.98|6.87|1.56|1|0.61|0.02|1.45|1.69|0|0|546884603|106777100|67756900|933301900|334629760|410869384|294111|5.08|28.61|1281
2022-03-19 14:56:04|adr_usa_0191|IRCP|85|202109|202109|81|200106|202109|17.44|8.24|1.98|4.97|1.83|1.49|0.75|0.44|1.11|0.55|0|0|9.44|31.39|13.61|-30.23|3.04|2|0.03|0.01|0.89|0.09|0|0|97201214|127629600|24485700|709987000|345034125|344774535|132175|2.55|7.59|620
2022-03-19 14:56:07|adr_usa_0193|ING|86|202112|202112|97|199712|202203|16.29|9.07|3.23|0.69|4.85|1.96|1.28|0.65|4.64|2.13|-3.02|20.66|5.29|6.65|2.29|2.25|0|0|0.08|0.1|1.67|0.91|656609432725|843972639100|74405740235|156024444900|2847533300|14299301900|39645525150|39645525150|97046824|10.5|-15.19|57660
2022-03-19 14:56:10|adr_usa_0194|INFY|91|202112|202112|88|200003|202203|40.61|36.82|10.74|6.54|11|6.73|15.81|11.25|0|0|1.86|3|1.37|1.61|32.2|29.7|4.15|4|1.65|0.52|1.25|0.74|0|0|2537861502|2774000000|2433000000|102252788900|104974788856|105141054456|300506429|25.04|36.24|279617
2022-03-19 14:56:12|adr_usa_0195|ILIAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:56:13|adr_usa_0196|IIJI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:56:13|adr_usa_0197|IHG|39|201212|202112|33|201312|202203|25.34|48.67|4.33|4.97|4.08|4.45|34.4|23.72|-2.61|-1.92|0|0|2.47|2.66|38.73|17.87|0|0|0.2|0.36|1.25|1.21|0|0|372318600|1366000000|411000000|14435227000|12949227031|13786067071|12689881|70.37|0.06|11326
2022-03-19 14:56:16|adr_usa_0199|IBN|81|202112|202112|86|200009|202203|20.51|22.31|3.58|3.84|3.02|4.21|1.97|2.8|1.77|0.88|-3.62|-1.41|1.78|0.29|3.8|7.41|0|0|0.63|0.63|1.79|1.13|73711913191|140300393700|13381490556|26280902100|1394793500|61204301500|65933970986|67352724088|243147982|18.98|19.52|100210
2022-03-19 14:56:19|adr_usa_0200|IBA|92|202112|202112|89|199912|202203|10.3|8.14|0.52|0.28|0.66|0.51|1|0.87|0.07|0.04|2.46|2.19|3.06|2.09|9.48|10.4|3|3|0.14|0.01|0.62|0.56|0|0|505719516|1011790300|1063334800|1146206500|2040000000|2038722960|601028|40.8|1.9|29000
2022-03-19 14:56:22|adr_usa_0201|HTHT|47|202109|202109|47|201006|202203|174.36|100.7|4.29|5.73|4.77|5.46|5.34|6.06|0.72|0.93|-7.92|-0.12|0.78|0.75|7.58|3.06|2.98|1|2.04|4.11|1.3|0.66|0|0|434774568|1281133600|6020447200|11011122900|10638418231|10239350135|82328622|32.87|-45.49|23028
2022-03-19 14:56:24|adr_usa_0202|HSBC|84|202112|202112|89|199912|202203|19.27|10.89|1.6|-0.88|2.27|2.13|1.53|0.68|1.07|1.13|3.22|-20.01|4.61|3.77|4.08|3.88|0|0|0.15|0.21|1|1.27|1.30135330682E+12|1.842096E+12|140461406573|422437000000|13240000000|-56090776300|134175223680|133809280000|148079865|33.2|9.21|234343
2022-03-19 14:56:27|adr_usa_0204|HNP|54|200806|202106|46|200912|202106|32.59|128.08|1.93|1.63|0.49|0.27|1.45|0.38|2.57|1.86|0|0|5.25|5.74|2.23|0.28|0|0|0.12|0.01|0.95|1.14|0|0|1059676080|2186437200|49803311900|46242429500|7570404867|8720285625|444249|19.29|42.99|57212
2022-03-19 14:56:30|adr_usa_0205|HMY|74|201512|202112|19|201706|202203|25.07|24.6|0.95|1.09|0.84|1.07|1.19|1.5|0.17|0.11|0|0|2.21|1.92|-1.9|5.32|0|0|1.06|1.38|0.26|1.42|0|0|170706043|184117500|2239470000|3100066900|3057967472|2167024000|52848665|4.96|10.22|38459
2022-03-19 14:56:32|adr_usa_0207|HMC|152|202109|202109|109|199409|202112|19.02|6.73|0.84|0.69|0.55|0.37|1.44|0.57|0.9|0.78|1.77|8|1.77|4.29|5.37|4.66|2.42|2|0.05|0.06|0.81|-0.19|0|0|9296547636|26919960200|69929672700|89815303800|48473610816|48609031392|36674796|28.32|-7.72|211374
2022-03-19 14:56:36|adr_usa_0208|HKTV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:56:36|adr_usa_0209|HIMX|68|202112|202112|64|200603|202203|31.51|4.64|0.88|1.2|1.35|1.31|1.64|2.32|0.28|0.23|6.28|1.73|6.04|2.34|11.32|52.68|3.89|6|5.77|12.73|1.27|1.16|0|0|144239308|364382000|133236000|1861210700|2015698360|2027297200|41616501|11.6|-9.38|2100
2022-03-19 14:56:38|adr_usa_0210|HDB|44|201203|201203|42|200203|201209|32.15|30.24|10.67|16.77|14.61|26.29|4.17|3.95|0.88|0.74|-3.68|-5.01|0.69|0.42|7.29|8.33|0|0|0.45|0.24|1.37|0.26|55693073013|181586389200|18643969160|72388677200|1601712200|63053194700|116064991824|99665189856|133116365|62.88|-19.18|129341
2022-03-19 14:56:41|adr_usa_0211|GWPH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:56:41|adr_usa_0212|GSK|145|202112|202112|119|199206|202203|38.49|17.98|3.8|3.06|3.59|2.32|19.53|5.38|-0.76|1.54|5.46|5.87|3.88|5.07|22.09|9.53|4.36|4|0.26|0.43|0.58|1.17|0|0|6148121747|5580761400|14403358100|143512980400|108234215892|109141740000|236800574|43.02|17.93|90083
2022-03-19 14:56:45|adr_usa_0213|GSH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:56:45|adr_usa_0214|GRVY|75|202109|202109|69|200412|202203|24.26|4.73|0.67|0.38|1.52|0.86|2.03|1.62|0.08|0.03|0|0|0|0|6.8|39.91|4.58|8|0.4|0.18|0.4|1.36|0|0|64069600|190211500|8668200|142802800|332365887|332365887|2001969|47.83|-60.7|773
2022-03-19 14:56:47|adr_usa_0216|GRFS|44|202106|202106|42|201106|202112|23.21|9.87|3.48|2.8|2.48|1.24|2.9|1.24|1.3|1.32|1|-8.62|2.32|5.87|6.96|4.9|3.63|4|0.33|0.61|0.86|0.28|0|0|866869176|484990800|3730861900|17345471200|7606432279|7672124000|8613458|11.21|-30.85|23234
2022-03-19 14:56:49|adr_usa_0217|GRAM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:56:49|adr_usa_0219|GOLD|144|202112|202112|125|199012|202203|32.8|20.94|5.35|4.26|5.37|3.54|2.2|1.78|0.42|0.23|0.18|3.97|1|1.55|1.74|5.42|1.69|2|1.74|0.86|0.33|0.64|0|0|1762237433|5280000000|24954000000|51047631000|42472630970|42464730000|692554203|23.87|14.43|22600
2022-03-19 14:56:53|adr_usa_0220|GOL|66|202109|202109|54|200412|201806|97.33|1180.89|2.26|2.64|2.07|2.69|3.89|20.42|0.88|-0.65|-2.3|-2.21|4.03|1.73|-53.29|-2123.57|2.78|1|1.89|3.37|1.75|-0.72|0|0|606356117|209200500|1101670600|3167480000|1198713919|1198708456|14483883|6.07|-21.47|15002
2022-03-19 14:56:56|adr_usa_0222|GGB|86|202109|202109|89|199912|202203|33.04|4.14|765.04|0.9|16.27|0.77|1374.16|1.34|0.86|0.42|3.16|9.02|3.09|9.74|7.76|25.17|1.97|6|0.9|0.31|45.86|1.41|0|0|1470966415|1556235100|3456159400|11835896000|10182290511|10182290511|71672302|5.97|17.75|30000
2022-03-19 14:56:59|adr_usa_0223|GGAL|88|202112|202112|85|200012|202203|13.35|4.78|1.64|-0.01|1.13|0.51|1.55|0.51|1.54|0.26|0|0|0.76|1.36|6.43|9.92|0|0|1.6|1.25|1.3|1.74|6374788460|10088147900|1473537018|2312061600|605664000|-39873400|1513033992|1512256284|6871979|10.26|31.54|8714
2022-03-19 14:57:02|adr_usa_0224|GFI|128|201512|202112|21|201612|202203|29.17|17.72|2.17|3.43|1.73|3.31|2.08|3.35|0.56|0.26|0|0|3.13|2.05|4.29|14.8|0|0|0.52|0.91|0.25|0.59|0|0|356036667|524700000|5079100000|14392912700|13839512707|12054806923|180451636|15.59|59.9|5818
2022-03-19 14:57:06|adr_usa_0226|GENE|16|200806|200806|-160|202212|198200|0|0|2.87|1.2|2.43|0.08|6.47|2.24|0.04|0.01|0|0|0|0|-20.59|-22.93|0|0|1.81|2.2|2.48|-0.44|0|0|7958709|9791600|361700|21728400|31520054|1325326|181771|2.0481|-54.69|18
2022-03-19 14:57:08|adr_usa_0227|GAME|42|202109|202109|-160|202212|198200|0|0|14.49|0.66|9.86|0.66|129.71|1.15|26.91|0.35|-42.22|-47.58|0|0|-496.83|-126.43|4.44|5|2.77|1.43|2.82|1.25|0|0|2515608|9678800|879700|28891700|29393612|29263328|97240|1.88|-80.91|195
2022-03-19 14:57:10|adr_usa_0228|FWP|16|201612|202106|4|201712|201812|0.89|0.62|0|0|0|0|11.03|0.53|0|0|0|0|0|0|0|0|0|0|0.16|0.98|1.83|1.87|0|0|132488591|75097000|1000|-35159500|39937541|191606198|37068|5.69|-19.52|6
2022-03-19 14:57:11|adr_usa_0229|FORTY|96|202112|202112|93|199812|202203|23.59|29.85|0.67|0.96|0.49|0.67|1.3|2.95|0.57|1.08|0|0|5.37|1.38|4.07|3.21|2.68|5|0.06|0.01|1.2|0.77|0|0|194024696|512457000|172719000|2310427600|1597642578|1618962864|297380|104.46|16.45|18457
2022-03-19 14:57:14|adr_usa_0230|FMX|96|202112|202112|89|199912|202203|21.1|33.77|1.4|1.42|1.31|1.29|2.1|1.79|0.53|0.55|0|0|1.52|1.39|7.45|3.83|3.85|4|1.07|0.09|1|0.81|0|0|2188755578|5952466600|8411153500|32314423400|29251997550|29251997550|43768871|81.75|9.76|320000
2022-03-19 14:57:18|adr_usa_0231|FMS|100|202112|202112|97|199712|202203|30.14|17.11|1.73|1.39|1.41|0.94|2.16|1.37|0.73|0.67|1.29|4.92|1.39|4.58|6.58|4.53|2.85|2|0.13|0.09|0.74|1.13|0|0|586484113|1831951200|9682142000|28958724500|19637151537|19636836543|18592554|33.51|-8.14|122909
2022-03-19 14:57:21|adr_usa_0232|FLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:57:21|adr_usa_0233|FLML|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:57:21|adr_usa_0234|FENG|48|202112|202112|38|201206|202112|26.14|1.48|1.13|-1.24|1.76|0.27|1.31|0.2|0.12|0.07|0|0|0|0|9.37|-13.34|4.55|4|0.5|0.5|1.39|0.06|0|0|180006680|235015000|11046600|-197330800|43681579|43681579|62559|0.6001|-65.71|1305
2022-03-19 14:57:23|adr_usa_0236|ERJ|87|202109|202109|70|200012|201806|31.29|27.38|1.26|0.88|1.08|0.47|2.33|0.82|1.07|1.6|0.84|-3.07|1.94|0.8|6.09|-0.69|1.79|2|1.75|2.42|1.1|1.7|0|0|1908755351|2452100000|1962800000|4184612100|2221312106|2217259000|37145399|12.07|20.7|18125
2022-03-19 14:57:26|adr_usa_0237|ERIC|144|202112|202112|117|199212|202203|159.26|11.49|1.44|0.95|1.53|1.11|3.78|2.51|0.34|0.29|2.02|2.4|1.92|2.55|5.71|18.3|3.28|4|0.5|0.22|1.66|0.68|0|0|6877545608|7704469700|2379619000|25766532100|30136500000|30163650000|130694195|9.05|-32.41|101322
2022-03-19 14:57:30|adr_usa_0241|ELP|86|202109|202109|89|199912|202203|60.68|18.36|6.57|4.77|6.02|4.53|3.98|4.92|0.38|0.49|5.95|12.61|4.05|15.55|7.52|18.84|1.97|3|0.15|0.15|1.36|-0.25|0|0|581032281|935689700|1754866900|20626502700|19566346800|19566359670|7700620|7.15|12.6|6414
2022-03-19 14:57:32|adr_usa_0243|EDU|60|202103||-160|202212|198200|0|0|0|0|0|0|7.48|0.62|0.04|0.04|0|0|0|0|0|0|0|0|2.76|7.42|1.09|0.65|0|0|1615998705|4804810000|1774684000|-2004023700|0|0|0||0|105212
2022-03-19 14:57:34|adr_usa_0244|EDN|68|202112|202112|53|200703|202006|20.36|0.52|0.91|0.17|0.68|0.24|7.31|0.38|0.82|0.14|13.19|8.83|0|0|9.81|-25.1|2.8|2|0.14|0.04|1.32|1.5|0|0|89646710|183716900|1902549900|189751800|273537500|273578750|144393|6.25|83.82|4668
2022-03-19 14:57:36|adr_usa_0245|EDAP|99|202109|202109|91|199712|202009|25.71|138.22|1.26|3.63|1.69|4.19|2.76|4.35|0.37|0.14|0|0|0|0|-16.79|0.32|4.73|6|1.03|0.1|0.96|-2.3|0|0|17255728|52672200|5714800|197444100|212255647|243167687|324699|7.27|-10.02|223
2022-03-19 14:57:40|adr_usa_0246|EC|56|202112|202112|53|200812|202203|12.07|7.95|1.93|2.46|1.59|1.45|2.53|2|0.64|1.33|0|0|5.41|0.54|35.84|12.14|4.29|3|0.33|0.29|1.07|0.77|0|0|3914319807|3979542000|31124412000|60120819800|35298681799|35298681799|25391718|17.17|31.17|18000
2022-03-19 14:57:42|adr_usa_0247|EBR.B|55|202109|202109|53|200812|202203|8.93|8.38|1.85|2.43|1.02|1.63|0.49|0.77|0.68|0.65|0|0|6.19|11.98|0.9|5.64|0|0|0.05|0.02|1.11|0.63|0|0|4978260348|3821591100|6086393300|16199785100|10857001828|10857001828|81121|6.92|17.69|12160
2022-03-19 14:57:45|adr_usa_0248|EBR|55|202109|202109|53|200812|202203|7.84|8.32|1.73|2.41|0.9|1.61|0.42|0.77|0.68|0.65|0|0|3.52|10.97|0.9|5.64|2.64|4|0.19|0.15|1.13|0.82|0|0|4978260348|3821591100|6086393300|16121338500|10778555283|10778555283|9669020|6.87|12.07|12160
2022-03-19 14:57:47|adr_usa_0249|E|108|202112|202112|105|199512|202203|23.46|7.22|1.16|0.67|0.92|0.56|1.74|0.99|0.53|0.62|6|6.96|5.03|5.58|6.09|8.97|2.02|2|0.05|0.08|0.89|-0.02|0|0|9306823638|21358198100|69041643400|60397315200|50193748588|50431170000|20673892|28.36|17.19|31436
2022-03-19 14:57:50|adr_usa_0251|DRD|76|201506|201506|50|200306|201512|85.48|11.98|1.37|3.97|1.12|2.05|4.07|3.55|0.5|0.02|0.29|4.06|3.59|4.11|-11.06|4.12|0|0|0.87|0.36|0.26|1.3|0|0|36378081|99220200|151633300|730442500|829662792|407216271|2936402|9.67|-2.22|2791
2022-03-19 14:57:53|adr_usa_0252|DQ|51|202112|202112|46|201009|202203|16.07|4.55|3.13|1.67|1.67|2.05|1.48|1.52|1.12|0.18|-9.41|-1.58|0|0|6.6|43.61|2.63|5|3.17|6.09|1.6|0.37|0|0|99894973|1004217000|1559110000|2800620000|3302966048|3446908289|71760378|44.93|-44.67|1896
2022-03-19 14:57:55|adr_usa_0253|DL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:57:55|adr_usa_0254|DEO|39|200806|202112|51|200906|202203|24.48|27.92|5.54|7.04|4.63|6.14|6.55|11.09|1.67|1.81|3.26|2.91|3.19|2.02|12.37|13.05|0|0|0.12|0.07|0.55|0.45|0|0|2050287298|2491435400|6871017200|133107482200|114612015681|126991935000|89798955|198.27|17.68|27783
2022-03-19 14:57:58|adr_usa_0257|DBVT|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.01|1.86|0|0|0|0|0|0|0|0|0|0|1.84|1.46|1.6|-3.4|0|0|146751563|77301000|25482000|116363700|185121720|184577904|262804|1.68|-69.84|92
2022-03-19 14:57:59|adr_usa_0260|CYOU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:58:00|adr_usa_0261|CX|92|202112|202112|89|199912|202203|15.31|11.07|1.2|1.04|0.79|0.55|0.94|0.81|1.08|0.75|-1.17|9.05|3.71|2.55|4.27|5.01|2.12|3|2.99|0.4|1.56|0.83|0|0|781825901|613000000|11322000000|15204427700|7994427684|7897702631|55348575|5.27|-23.51|46543
2022-03-19 14:58:03|adr_usa_0262|CUK|86|202109|202109|77|200012|202003|19.14|5.16|6.64|23.66|5.64|10.58|0.82|1.73|0.57|2.74|63.55|-14.19|3.12|10.6|5.21|-19.9|2.02|1|0.15|0.11|1.47|0.1|0|0|1391625352|9139000000|39440000000|45142889300|21055889265|20342040000|63190702|17.97|-24.43|18701
2022-03-19 14:58:06|adr_usa_0266|CS|84|202112|202112|73|200309|202112|70.56|1273.3|5.98|1.93|1.84|0.91|1.28|0.44|5.04|4.24|-0.22|5.91|3.19|3.26|0.97|-0.67|0|0|0.16|0.38|1.34|0.21|330653871137|450478107100|91546036525|181921242300|7991428900|43117639800|20942928675|20467095000|114257324|8.15|-37.6|50110
2022-03-19 14:58:09|adr_usa_0267|CRTO|38|202112|202112|33|201312|202203|142.08|13.1|1.27|0.51|1.49|0.78|4.31|1.44|0.05|0|0.57|3.17|0|0|9.35|11.58|6.97|5|4.27|5.35|1.24|0.64|0|0|381302075|565826000|260218000|1141412200|1669789760|1760894720|12964041|27.52|-13.16|2781
2022-03-19 14:58:11|adr_usa_0268|CRH|78|200806|202112|49|200912|202203|26.31|14.03|1.13|1.3|0.9|1.16|1.9|1.73|0.61|0.52|1.89|9.25|2.75|2.64|4.45|8.11|0|0|0.06|0.07|1.09|1.22|0|0|2432026078|5783000000|19502000000|40371430100|34985430109|22224222094|36842783|45.73|-0.39|77400
2022-03-19 14:58:14|adr_usa_0269|CRESY|96|202112|202112|93|199812|202203|25.46|5.49|4.27|4.05|3.17|0.86|1.56|0.85|7.95|2.12|19.77|29.75|2.26|3.24|1.74|4.68|1.73|1|1.09|0.29|1.27|2.04|0|0|647844881|278672000|484825300|2255574600|457600992|539302928|1969289|7.76|66.52|2544
2022-03-19 14:58:17|adr_usa_0270|CPL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:58:18|adr_usa_0271|CPAC|45|202112|202112|41|201112|202203|29.04|14.24|2.93|1.73|2.47|1.09|1.82|1.83|0.6|1.29|7.38|22.48|7.41|20.52|4.89|5.79|3.34|3|0.01|0.03|0.43|-0.15|0|0|121454291|68573300|498723800|867429900|548405067|550712789|60610|6.405|-20.73|1667
2022-03-19 14:58:20|adr_usa_0275|CMCM|35|202109|202109|32|201403|202203|82.49|9.33|3.09|-1.04|3.6|1.07|7.91|0.24|0.08|0.02|0|0|0|0|9.27|2.5|5.97|3|3.61|0.4|2.11|0.84|0|0|318916322|286249200|22504600|-138917700|140807000|143038000|167943|1|-64.03|1044
2022-03-19 14:58:22|adr_usa_0278|CIG.C|74|202109|202109|50|200909|202203|11.78|9.6|1.42|1.37|0.94|1.3|1.26|1.79|0.87|0.56|0|0|4.2|6.93|9.44|12.48|0|0|0|0|0.92|0.38|0|0|1085598558|761534400|485109300|8021007800|6686209240|6652605800|256739|3.95|60.15|5102
2022-03-19 14:58:24|adr_usa_0279|CIG|74|202109|202109|75|200306|202203|11.04|6.86|1.73|1.04|1.42|0.93|1.19|1.28|0.87|0.56|0|0|5.7|9.32|9.44|12.48|2.61|3|0.75|0.63|1.3|0.19|0|0|1085598558|761534400|485109300|6108244100|4773445584|4749455280|15274722|2.82|45.57|5102
2022-03-19 14:58:26|adr_usa_0280|CIB|96|202112|202112|83|200106|202203|11.75|8.52|2.71|2.43|48.69|1.99|1.73|1.17|1.47|0.92|0|0|4.23|0.63|12.4|6.82|0|0|0.57|0.2|1.1|0.36|23697780087|51974204200|2743185590|5694328300|1671943200|11257618200|9243159392|9243155548|14541205|38.44|14.47|31245
2022-03-19 14:58:30|adr_usa_0281|CHU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:58:30|adr_usa_0282|CHT|76|202112|202112|73|200312|202203|26.09|27|3.27|4.58|3.59|4.6|2.01|2.52|0.01|0.08|7.27|5.34|5.51|3.48|11.41|8.65|2.75|2|0.28|0.05|0.42|0.46|0|0|1716876471|1615256100|10811753500|34327941800|34481851915|34526164120|6359961|44.45|14.33|32218
2022-03-19 14:58:32|adr_usa_0283|CHL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:58:33|adr_usa_0284|CHA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:58:33|adr_usa_0286|CEO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:58:33|adr_usa_0287|CEA|47|202109|202109|82|199909|202003|59.34|127.69|1.99|1.84|0.46|0.59|2.31|1.04|3.09|1.91|0|0|1.9|1.63|-2.93|-8.14|1|1|0.03|0|1.67|0.47|0|0|575215981|1689223600|35833574400|19373773600|6234041506|6234041506|192741|19.03|-26.18|79913
2022-03-19 14:58:36|adr_usa_0288|CCU|94|202112|202112|93|199812|202203|27.28|10.36|3.04|0.96|2.83|0.83|3.61|1.75|0.33|0.41|0|0|2.28|14.46|10.86|10.25|4.14|5|1.42|0.49|0.83|0.87|0|0|230283844|328228300|1468201400|3130502800|2688132870|2688132870|2592462|14.55|-20.54|9346
2022-03-19 14:58:39|adr_usa_0290|CCM|31|201606|202106|-160|202212|198200|0|0|10.1|8.86|3.38|1.51|1.15|4.34|-1.48|-2.29|0|0|0|0|-15.2|-15.74|0|0|0.05|0.01|0.35|-3.41|0|0|59424957|38151100|558310200|451503100|76197186|76306172|6585|1.755|-58.11|851
2022-03-19 14:58:41|adr_usa_0291|CCIH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:58:41|adr_usa_0292|CBD|65|202109|202109|70|200409|202203|16.09|4.04|0.33|0.29|0.2|0.13|0.56|0.5|0.8|0.75|1.1|31.55|5.28|9.57|3.65|5.91|4.11|5|0.92|1.04|1.14|-6.37|0|0|1524196366|835472400|3527775600|2755452200|1216854964|1216526360|4325812|4.52|1.35|95621
2022-03-19 14:58:43|adr_usa_0293|CANF|45|202109|202109|-160|202212|198200|0|0|43.66|9.02|56.27|21.82|10.61|2.24|0|0|-52.55|-39.56|0|0|-237.11|-168.56|0|0|2.82|17.8|2.16|0.71|0|0|6996493|13663000|165000|7206200|20869160|18988112|268379|1.04|-62.99|8
2022-03-19 14:58:45|adr_usa_0294|CAJ|152|202112|202112|110|199409|202203|22.76|12.93|1.13|0.8|1.17|0.79|1.95|1.01|0.23|0.08|5.51|5.95|2.54|3.18|8.74|6.55|4.37|4|0.08|0.16|0.72|-0.4|0|0|6231974563|3517468700|9882215900|25631853500|25244931252|25244931252|5734215|24.14|11.24|184034
2022-03-19 14:58:49|adr_usa_0295|BVN|100|202112|202112|95|199712|202109|55.47|226|7.35|3.69|6.9|2.94|2.96|1.1|0.1|0.39|0.36|-9.19|1.01|0.72|12.17|-7.98|1.56|1|0.67|2.26|0.67|1.39|0|0|235671750|376999000|1537870000|3320841000|2598285987|2598285987|19047536|10.23|-7.34|2934
2022-03-19 14:58:52|adr_usa_0296|BUD|48|202112|202112|45|201012|202203|38.47|25.87|4.95|3.5|3.41|2.23|3.01|1.53|1.41|1.26|2.85|-11.85|2.79|1.93|5.05|2.76|3.41|2|0.15|0.22|1.15|1.91|0|0|11159840000|12393000000|26677000000|190121698000|105290697996|121826100000|119679894|60.61|-3.43|169000
2022-03-19 14:58:54|adr_usa_0297|BTI|36|200812|202112|49|200912|202203|14.85|10.32|5.16|4.16|3.94|2.73|5.51|1.06|1.54|0.58|3.5|11.82|5.07|7.09|17.43|6.38|0|0|0.12|0.07|0.71|0.77|0|0|3182645855|2612903000|6684766900|146456737700|95742665018|83426980000|198058524|41.86|7.72|52634
2022-03-19 14:58:57|adr_usa_0299|BSMX|43|202112|202112|35|201306|202203|11.05|8.05|1.1|-2.25|3.66|2.13|1.66|0.9|0.89|0.94|5.21|4|5.43|3.33|8.76|6.82|0|0|0.27|0|0.99|0.99|33039713893|40971129000|13223909302|22223268300|869499300|-7567172300|7174639734|7169867096|127829|5.29|12.55|25276
2022-03-19 14:58:58|adr_usa_0301|BSBR|54|202112|202112|50|200909|202203|22.97|21.61|4.52|5.38|3.71|2.92|2.13|2.75|0.83|0.93|7.04|7.55|4.44|9.11|6.28|8.37|0|0|0.11|0.03|1.27|1.21|86379935482|84145676900|36622880629|21154613500|1576074400|48651012400|51821122964|26342005320|13003992|6.94|-5.71|48834
2022-03-19 14:59:00|adr_usa_0302|BSAC|96|202112|202112|93|199812|202203|14.29|9.68|6.32|5.93|29.63|3.49|2.84|2.06|3.1|3.99|0|0|4.85|6.27|5.72|4.19|0|0|0.27|0.31|0.7|-0.26|21989914259|30864367300|5213328002|13075580000|440036300|17789619100|10477604272|10477604272|12719664|22.24|-12.58|9988
2022-03-19 14:59:03|adr_usa_0303|BRFS|82|202109|202109|85|200012|202203|50.45|28.38|1.28|0.68|0.95|0.32|2.35|1.96|1.45|3.18|1.91|0.7|2.88|2.19|4.56|1.65|3.24|4|0.54|1.79|1.31|-1.02|0|0|1379080705|1335173100|2367001000|5888313600|2728266034|2730057434|13186624|3.38|-24.72|100000
2022-03-19 14:59:06|adr_usa_0304|BP|151|202112|202112|110|199409|202203|48.97|12.87|1.14|0.88|0.91|0.61|2.88|1.24|0.47|0.81|5.98|11.08|4.67|4.52|8.87|4.85|1.86|1|0.28|0.62|0.8|-0.36|0|0|11900712660|30961000000|112902000000|138479838700|93288838668|95546239212|601749690|28.74|13.11|63827
2022-03-19 14:59:10|adr_usa_0305|BORN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:59:10|adr_usa_0307|BMA|68|202112|202112|64|200603|202203|7.35|3.89|0.95|-0.11|1.64|0.54|47.64|0.44|0.32|0.19|20.26|45.23|4.53|12.97|19.92|10.8|0|0|0.83|0.52|1|1.12|5885518480|5734224700|1463038945|1678176900|514867000|-211132400|1028815517|1028151000|4080190|16.09|13.39|8005
2022-03-19 14:59:12|adr_usa_0308|BLRX|48|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.04|1.07|0|0|0|0|0|0|0|0|0|0|1.01|0.69|1.68|0.09|0|0|36287014|57135000|2283000|18568000|72945963|72670104|314525|1.53|-48.83|38
2022-03-19 14:59:14|adr_usa_0309|BITA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:59:14|adr_usa_0310|BIDU|74|202112|202112|67|200506|202203|85.99|34.09|17.15|1.94|18.35|2.69|25.05|1.56|0.37|0.39|0.78|1.17|0|0|32.71|3.41|4.17|2|3.37|2.36|1.37|-0.12|0|0|8815124106|28253890300|5505408400|37492706900|51874668648|52462080000|732550926|149.04|-43.73|41000
2022-03-19 14:59:17|adr_usa_0311|BHP|0||202112|83|200106|202203|18.77|10.34|3.32|2.91|3|2.75|3.23|3.43|0.46|0.37|4.41|14.41|3.28|10.17|15.15|22.73|0|0|0.28|1.17|1.08|0.93|0|0|7596023256|12630000000|60433000000|184599918100|174131823040|0|419469993|68.8|-1.56|34478
2022-03-19 14:59:20|adr_usa_0313|BCS|141|202112|202112|142|198609|202203|23.44|4.47|1.27|-1.89|1.32|1.3|1.4|0.41|2.56|2.41|-2.7|-31.53|4.46|3.57|1.57|3.34|0|0|0.1|0.27|1.2|1.11|552907090203|847641402000|104427492787|321989013400|4788522700|-57231159000|38586532824|38576085000|71138310|9.21|-7.9|81600
2022-03-19 14:59:23|adr_usa_0314|BCH|84|202112|202112|81|200112|202203|13.69|10.52|6.43|4.71|4.22|3.76|3.02|2.2|2.61|2.37|2.8|4.62|4.42|2.74|6.64|5.87|0|0|0.2|0.08|0.65|-0.42|22124388654|32499603700|3364368442|8967455800|489520400|13653158600|10889641224|10889641224|2457796|21.56|-13.69|12395
2022-03-19 14:59:26|adr_usa_0315|BCA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:59:26|adr_usa_0316|BBVA|132|202112|202112|121|199112|202203|17.33|7.53|3.21|-1.45|2.3|1.44|1.85|0.76|3.08|1.35|6.16|10.69|4.42|2.8|3.51|4.2|0|0|0.06|0.01|1.23|1.42|311238099274|414497816500|76589232926|152799882300|8047819800|-42449208500|38260481220|38260481220|21480661|5.85|2.99|110432
2022-03-19 14:59:29|adr_usa_0317|BBL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:59:30|adr_usa_0318|BBDO|63|201712|201712|25|201203|201806|6.42|5.9|1.7|0.83|0.84|0.6|1.57|0.94|1.12|0.43|2.39|21.06|2.24|4.94|10.99|9.28|0|0|0|0|1.43|1.11|79065429024|165348705300|10059757497|24665934100|2544499200|23895167500|33331999024|17299713560|109355|3.44|-10.96|89575
2022-03-19 14:59:32|adr_usa_0319|BBD|63|201712|201712|66|200112|201806|9.57|6.54|1.97|1.08|0.94|0.73|1.98|1.14|1.12|0.43|3.48|20.24|1.85|1.95|10.99|9.28|0|0|0.47|0.22|1.61|0.86|79065429024|165348705300|10059757497|24665934100|2544499200|31065423100|40502254628|21021163570|173223687|4.18|-2.38|89575
2022-03-19 14:59:35|adr_usa_0320|BAK|85|202109|202109|81|200112|202203|35.36|2.86|1.03|0.74|0.45|0.41|5.51|3.29|3.46|4.04|-2.52|6.44|7.7|14.17|0.72|24.59|2.23|6|0.38|0.04|0.26|3.14|0|0|1389044745|2761907000|7203810500|13408232600|7387494336|7387494336|6321026|18.56|37.08|8312
2022-03-19 14:59:38|adr_usa_0321|BABA|35|202112|202112|30|201409|202203|35.59|29.16|11.04|1.98|11.32|2.29|7|1.9|0.33|0.14|-1.2|-0.23|0|0|15.74|5.36|4.27|3|3.04|2.01|1.19|1.26|0|0|29951876403|77647563700|25894810600|256533862600|291056250000|293980350000|3725089674|108.3|-54.19|259316
2022-03-19 14:59:39|adr_usa_0322|AZN|116|202112|202112|113|199312|202203|35.98|451.64|3.5|5.86|3.31|4.81|6|4.99|0.64|0.76|4.83|1.49|3.38|2.27|18.84|0.22|4.35|4|0.38|0.2|0.59|0.55|0|0|5820871752|6398000000|10171000000|219356916800|195937206199|197530520000|576483604|63.23|28.18|83100
2022-03-19 14:59:43|adr_usa_0323|AVH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:59:43|adr_usa_0324|AVAL|38|202109|202109|30|201409|202203|8.86|6.71|1.89|1.42|1.16|0.88|1.6|0.99|2.91|3.15|-25.22|-28.37|5.67|5.47|5.43|3.18|0|0|0.06|0.02|0.76|0.64|50488281732|58766994900|14091233712|19081083600|2060882100|9231338800|5748502644|5748502644|312585|5.16|-18.48|70061
2022-03-19 14:59:44|adr_usa_0327|AU|82|202106|202106|96|199712|202112|40.1|11.18|2.93|2.7|2.5|2.5|3.07|2.44|0.7|0.51|0.2|-2.49|2.69|0.88|2.16|13.91|1.73|5|1.13|2.2|0.57|0.27|0|0|580980542|1154000000|3635000000|10589060100|9782060145|9823547646|103623013|23.43|7.23|36952
2022-03-19 14:59:47|adr_usa_0328|ATV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:59:47|adr_usa_0329|ATHM|37|202112|202112|33|201312|202203|27.2|11.13|7.82|0.57|9.21|3.32|5.79|1.04|0.06|0|0|0|2.08|1.79|23.93|10.05|6.33|3|3.1|1.5|0.99|-1.54|0|0|1193150849|3252660300|59851000|643568300|3710641355|3755594984|26030531|29.69|-69.7|5793
2022-03-19 14:59:49|adr_usa_0332|ASX|83|202112|202112|17|201712|202203|28.25|7.35|1.28|1.22|0.91|0.81|1.68|1.73|0.88|1.17|-0.94|2.73|3.2|3.96|6.78|12.2|2.21|3|0.13|0.5|0.95|0.47|0|0|1192268567|2858509200|9048755500|24884800700|16229420724|16483722915|46922451|7.59|1.2|95731
2022-03-19 14:59:52|adr_usa_0333|ASR|85|202112|202112|83|200106|202203|21.89|21.24|6.04|7.49|6.1|6.77|1.97|3.45|0.23|0.37|0|0|3.2|1.91|8.07|10.48|2.07|3|0.75|0.49|1.04|0.39|0|0|173032458|428522800|9019400|6923869300|6259200000|6259200000|7699352|208.64|9.18|1537
2022-03-19 14:59:55|adr_usa_0334|ASML|108|202112|202112|105|199512|202203|59.26|40.17|5.57|12.29|5.88|12.69|7.72|23.84|0.41|0.45|0.72|3.65|0.9|0.58|15.21|35.04|3.56|4|1.11|0.18|1.85|1.22|0|0|2795625579|8593889500|3563662400|270309044000|273712723776|275343300000|802919532|679.86|26.09|32016
2022-03-19 14:59:57|adr_usa_0335|ASMI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 14:59:57|adr_usa_0337|AMX|87|202112|202112|85|200012|202203|47.92|6.16|2.29|1.74|1.97|1.36|4.93|2.87|1.82|1.23|10.46|8.72|1.41|1.99|12.74|23.72|4.33|4|0.58|0.32|1.08|1.55|0|0|3731131726|7641186100|40143504500|84175544200|64463585000|64802395000|70872686|19.93|44.73|186851
2022-03-19 15:00:03|adr_usa_0338|AMRN|108|202109|202109|110|199406|202112|58.39|119.78|6.24|1.33|5.13|2.15|447.49|1.84|66.41|0.02|-6.24|0.14|0|0|-79.06|1.2|5.78|5|3.97|4.35|1.14|-0.14|0|0|149440284|454128000|9085000|775759200|1229887180|1310918700|8299519|3.1|-51.26|560
2022-03-19 15:00:09|adr_usa_0339|AMOV|87|202112|202112|85|200012|202203|47.31|6.14|2.27|1.73|1.97|1.36|4.91|2.86|1.82|1.23|11.22|8.75|1.81|2|12.74|23.72|0|0|0|0|1.14|1.39|0|0|3731131726|7641186100|40143504500|83949840600|64237170000|64574790000|94017|19.86|46.57|186851
2022-03-19 15:00:14|adr_usa_0341|ALU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:00:14|adr_usa_0342|AKO.B|95|202112|202112|93|199812|202203|19.85|10.1|1.77|0.95|1.57|0.72|2.98|1.57|0.63|0.98|3.37|9.14|2.89|5.64|11.8|7.84|4.18|4|0.09|0.02|0.72|0.41|0|0|211576700|586745000|841029100|2655616700|1979910590|1979972085|315831|12.55|-20.57|17354
2022-03-19 15:00:19|adr_usa_0343|AKO.A|95|202112|202112|93|199812|202203|18.75|8.9|1.69|0.86|1.49|0.64|2.73|1.38|0.63|0.98|3.61|10.25|2.94|5.82|11.8|7.84|0|0|0.09|0|0.63|0.56|0|0|211576700|586745000|841029100|2420551600|1744845508|1744899702|9053|11.06|-18.5|17354
2022-03-19 15:00:24|adr_usa_0344|AIXG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:00:25|adr_usa_0345|AEG|139|202109|202109|145|198512|202203|14.04|7.01|0.1|-1.41|0.65|0.17|1.41|0.32|0.69|0.45|5.86|3.52|3.86|3.45|4.26|3.36|0|0|0.11|0.11|1.36|0.3|905551000|129145800|119126384856|126898859500|259521600|-103421450500|9636322340|12565740000|30846836|4.82|-0.82|22000
2022-03-19 15:00:28|adr_usa_0347|ACH|26|200806|202106|44|201012|202112|99.13|17.09|0.98|0.7|0.36|0.31|1.4|1.17|2.12|1.41|-10.41|-12.88|2.52|0.36|-1.01|2.45|0|0|0.25|0.02|1.55|0.73|0|0|1882004645|1744857100|18451712900|23998241500|10390639294|8255347170|2909750|15.26|26.32|63007
2022-03-19 15:00:31|adr_usa_0349|ABEV|93|202109|202109|96|199803|202203|45.52|15.17|5.77|3.19|5.17|3.47|5.97|2.79|0.52|0.01|3.35|3.77|2.62|4.29|15.88|19.09|3.72|6|0.15|0.21|1.16|1.51|0|0|2064682761|3692017200|5026840300|41412364900|44697821948|45073924000|76091500|2.84|2.9|50479
2022-03-19 15:00:33|adr_usa_0350|ABB|84|202112|202112|69|200412|202203|31.21|15.62|1.43|2.41|1.37|2.47|3.93|4.44|1.26|0.36|4.79|6.98|3.51|2.47|10.31|21.36|3.02|3|0.14|0.08|1.31|0.8|0|0|5562250000|5329000000|4940000000|69752571000|69442892424|70636320000|93370393|35.46|14.94|104400
2022-03-19 15:00:36|adr_usa_0352|YNDX|48|202112|202112|42|201103|202109|78.15|132.98|7.39|1.38|7.82|1.41|7.08|1.96|0.31|0.33|-0.26|0.42|0|0|16.35|-3.68|6.23|4|1.13|1.84|1.88|0.38|0|0|1122556182|1437431300|1804583700|6693589200|6793842396|6880214478|107693822|18.94|-70.96|18004
2022-03-19 15:00:38|adr_usa_0353|ADAP|27|202112|202112|-160|202212|198200|0|0|83.45|-4.54|106.46|55.24|3.73|1.66|0|0|-10.37|-0.43|0|0|-44.43|-57.48|0|0|1.9|3.1|1.66|0.7|0|0|219944333|369580000|51369000|-27903600|341676414|340572026|3002031|2.18|-58.08|494
2022-03-19 15:00:39|adr_usa_0354|ARGX|30|202106|202106|-160|202212|198200|0|0|73.22|26.52|75.02|29.02|7.11|5.41|0|0|-9.14|-9.04|0|0|-25.35|-4.18|0|0|1.51|2.81|1.24|1.23|0|0|683932018|2730997000|11394000|13234016700|15965013650|17984480183|70938843|309.91|2.01|336
2022-03-19 15:00:40|adr_usa_0355|ASND|33|202112|202112|-160|202212|198200|0|0|685.03|653.91|717.51|711.17|7.34|6.68|0|0|-13.49|-5.68|0|0|-48.72|-45.88|0|0|2.54|4.77|1.17|0.54|0|0|411201590|772246500|142715200|5914517000|6686763488|6675160416|42085207|117.44|-17.78|639
2022-03-19 15:00:41|adr_usa_0356|AUTL|12|202112|202112|-160|202212|198200|0|0|73.26|70.13|110.42|107.87|3.79|1.26|0|0|0|0|0|0|-52.8|-52.58|0|0|2.07|3.76|1.32|-0.87|0|0|210747846|310338000|52316000|85111400|395449365|356801790|1702964|4.35|-36.59|324
2022-03-19 15:00:42|adr_usa_0357|BGNE|30|202112|202112|-160|202212|198200|0|0|51.69|11.73|77.13|15.44|6.77|3.17|0.17|0.1|-13.01|-12.68|0|0|-42.16|-29.32|1|1|3.36|2.04|0.52|-2.17|0|0|1836016464|6617640000|686744000|13796171500|19813638581|18342049361|76783110|192.97|-40.78|8200
2022-03-19 15:00:43|adr_usa_0358|CLLS|28|202112|202112|-160|202212|198200|0|0|16.65|0.61|30.09|3.18|3.22|0.83|0.03|0.1|-7.7|-14.04|0|0|-24.67|-37.77|1.92|1|1.83|1.61|2.06|0.28|0|0|233195063|186135000|148267000|34728300|184666258|184654078|1450039|4.06|-79.51|294
2022-03-19 15:00:45|adr_usa_0359|ENIA|96|202112|202112|93|199812|202203|15.56|15.14|1.87|1.19|0.65|0.61|0.99|0.96|2.02|0.47|-0.9|-22.36|5.65|3.42|4.3|4.95|2.48|5|0.2|0.14|0.9|0.46|0|0|1330906991|1675591000|13325481000|18967358800|12358851840|11173917312|7994418|5.76|-29.41|16731
2022-03-19 15:00:48|adr_usa_0360|ENIC|26|202112|202112|23|201606|202203|11|20.55|1.64|0.7|1.32|0.62|1.19|0.64|0.39|0.48|5.93|11.64|6.32|12.92|6.98|2.26|3.61|2|0.07|0.34|0.45|-0.23|0|0|518084182|468159400|7155132100|2615882000|2323996248|2323996248|1732527|1.68|-57.79|2219
2022-03-19 15:00:49|adr_usa_0361|GLPG|29|202109|202109|15|201612|202009|341.83|95.02|15.08|-2.67|22.37|7.29|3.18|1.36|0|0|-12.42|-31.18|0|0|-6.18|-6.67|0|0|1.04|0.63|0.84|0.77|0|0|1961242842|5653544000|143406600|-1513891000|4139653005|4121528955|18448393|63.15|-21.53|1319
2022-03-19 15:00:51|adr_usa_0362|HCM|12|202106|202106|-160|202212|198200|0|0|16.84|9.77|16.29|10.76|10.9|3.53|0.35|0.03|-2.39|-10.71|0|0|-20.08|-26.46|3.33|3|0.6|0.93|0.01|-0.71|0|0|162451409|950448000|38691000|2580749600|3475414620|2955914040|11917482|20.1|-29.79|1760
2022-03-19 15:00:52|adr_usa_0363|PBRA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:00:52|adr_usa_0364|ZLAB|12|202112|202112|-160|202212|198200|0|0|140.15|16.11|140.96|24.95|9.01|2.71|0.02|0.01|-6.21|-13.64|0|0|-55.64|-51.66|1.75|1|2.5|2.98|1.41|2.1|0|0|660329814|1409100000|58280000|2324809000|3698641413|3696542247|45395224|38.73|-70.77|1951
2022-03-19 15:00:53|adr_usa_0365|PDD|19|202109|202109|-160|202212|198200|0|0|14.65|2.8|14.41|3.96|14.86|5.07|0.24|0.17|-0.25|-0.11|0|0|-39.45|-0.27|6.79|7|2.23|1.75|1.47|0.77|0|0|6589740831|15130360700|458489800|40065257800|53390102880|60747450900|655139483|42.6|-69.96|5828
2022-03-19 15:00:55|adr_usa_0366|TAK|54|202112|202112|48|201003|202203|47.92|11.76|2.54|2.49|2.09|1.51|1.64|1.02|0.47|0.82|2.47|11.03|4.12|5.32|4.8|4.63|4.56|3|0.29|0.25|0.62|-0.51|0|0|6528533627|6533976200|12979271000|78629758900|47036342960|47629951140|34005710|15.1|-21.76|47000
2022-03-19 15:00:57|adr_usa_0367|MUFG|101|202112|202112|76|200303|202203|29.63|7.34|-7.5|-7.4|2.51|1.8|1.03|0.53|2.81|3.45|-18.24|12.68|2.36|3.62|0.97|1.75|0|0|0.02|0.05|0.88|-0.81|1.16053298777E+12|1.9224292517E+12|388627394775|959247440100|10941440000|-340046068500|81676844358|83056248768|21492774|6.42|7.9|163500
2022-03-19 15:01:00|adr_usa_0368|EQNR|83|202109|202109|81|200112|202203|13.42|40.45|0.99|1.65|0.92|1.63|2.1|3|0.6|0.83|4.54|3.49|4.1|1.83|12.4|4.05|3.52|5|0.11|0.26|1.01|-1.21|0|0|10663765060|28847000000|64063000000|113034156100|111120158394|111906900000|174372378|34.38|75.59|21245
2022-03-19 15:01:03|adr_usa_0369|RELX|0||202112|73|200312|202203|47.86|29.38|3.63|6.73|3.54|5.96|10.05|13.53|2.34|1.84|3.17|2.82|2.59|2.19|13.92|16.39|0|0|0.03|0.04|0.72|1.02|0|0|541695202|152509300|394094900|66897040800|58886063208|0|52558504|30.52|23.51|33616
2022-03-19 15:01:07|adr_usa_0370|SE|22|202112|202112|-160|202212|198200|0|0|14.37|6.21|13.74|6.56|31.92|9.24|2.83|0.48|-5.04|-2.65|0|0|-82.46|-27.18|3.17|4|4.27|4.29|1.25|0.89|0|0|3371073650|10159043000|1679643000|61787591500|68345214520|67842494170|1448782181|122.54|-42|33800
2022-03-19 15:01:08|adr_usa_0371|TAL|47|202109|202109|41|201006|202009|169.45|2193.52|6.58|-0.15|7.59|0.46|10.93|0.52|0.38|0.49|0|0|0|0|14.29|-6.65|5.35|6|2.57|4.13|-0.11|-0.97|0|0|1194705728|2837179000|1187894000|-697281800|0|0|0||0|70914
2022-03-19 15:01:09|adr_usa_0372|GMAB|52|202112|202112|33|201312|202203|65.48|49.87|25.23|15.39|27.98|17.75|12.17|7|0.2|0.3|-1.32|0.27|0|0|-4.56|14.71|2.17|1|0.13|0.34|0.68|1.18|0|0|879574492|2943939800|148430100|20701635000|23744079598|23975980003|24041772|36.13|11.93|1212
2022-03-19 15:01:11|adr_usa_0373|VEDL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:01:11|adr_usa_0374|ZTO|26|202112|202112|22|201609|202203|28.81|29.09|5.62|4.21|6.1|4.56|3.96|2.78|0.04|0.07|-1.56|-4.68|0|0|14.15|9.23|3.52|3|1.78|1.35|0.39|-1.45|0|0|1936459471|1971502300|4051890100|19849708800|21205598909|21205598909|95545627|26.23|-11.02|22536
2022-03-19 15:01:13|adr_usa_0375|BNTX|13|202109|202109|5|202012|202203|134.26|4.89|39.22|2.42|40.84|2.65|12.11|4.19|0.11|0.03|-3.54|-0.46|0|0|27.93|190.14|5.89|9|1.31|0.89|-0.42|0.68|0|0|1000185564|2777380500|512791800|39864678600|42309515820|42309515820|293587912|174.46|68.32|1941
2022-03-19 15:01:14|adr_usa_0376|TCOM|75|202109|202109|73|200312|202203|186.04|70.11|10.97|4.79|11.54|4.69|6.4|0.87|0.67|0.52|1.95|6.63|0.61|1.24|13.28|0.76|3.25|2|5|2.13|1.35|-0.25|0|0|2689551404|8871205100|996042400|14938604000|14795363044|14943907044|203467233|23.21|-44.9|33400
2022-03-19 15:01:16|adr_usa_0377|TLSA|0||202106|-160|202212|198200|0|0|2391.99|660.48|6740.93|2160.91|124.67|2.31|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.15|0.07|0.98|0.79|0|0|5589089|53429300|581300|59942600|112875076|0|508999|1.16|-62.09|11
2022-03-19 15:01:17|adr_usa_0378|NIO|17|202109|202109|-160|202212|198200|0|0|12.18|5.76|9.84|6.3|17.47|8.79|-0.56|0.68|-17.11|-6.02|0|0|-96.33|-9.31|1.73|3|8.04|3.38|2.16|-0.19|0|0|2600835013|6690963100|1331348500|29084564500|33179361124|32705613836|1485280814|20.86|-49.89|7763
2022-03-19 15:01:18|adr_usa_0379|LN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:01:19|adr_usa_0380|BILI|20|202112|202112|-160|202212|198200|0|0|9.44|2.97|9.73|3.48|8.16|3.14|0.59|0.88|-0.72|-1.88|0|0|-15.35|-21.86|2.93|2|5.24|6.09|1.32|0.06|0|0|1807714800|4740462900|211834900|8922868700|10678030115|10778898930|265177604|27.55|-74.68|8646
2022-03-19 15:01:20|adr_usa_0381|GDS|25|202109|202109|-160|202212|198200|0|0|13.38|7.9|10.74|5.97|4.27|1.81|1.08|0.8|-7.22|-9.36|0|0|-3.52|-2.91|1.19|1|5.38|6.95|1.76|-0.35|0|0|764457326|1561222100|6363273100|8818061900|6941373150|6760427070|93832634|37.14|-56.81|1479
2022-03-19 15:01:21|adr_usa_0382|GSX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:01:21|adr_usa_0383|TME|17|202109|202109|13|201812|202203|49.06|18.13|5.25|1.29|5.95|1.74|3.32|1.11|0.1|0.1|-0.7|-1.3|0|0|7.72|6.54|4.31|4|2.27|2.09|0.75|-0.41|0|0|2792873580|3127659600|80814500|6334521300|8564413814|8443875000|100729241|5.06|-82.26|4769
2022-03-19 15:01:22|adr_usa_0384|NTCO|12|202112|202112|9|201912|202203|212.85|35.81|2.02|1.07|1.52|0.92|3.45|1.32|0.92|0.45|-2.55|4.76|0|0|-0.45|2.51|7.83|7|0.23|0.24|1.9|1.33|0|0|1272436000|1074067300|1520377900|7995580900|6808250988|6998605782|22085537|9.87|-43.89|36223
2022-03-19 15:01:23|adr_usa_0385|WPP|86|200806|202112|49|200912|202203|16.46|19.73|1.43|1.02|1.18|0.98|1.89|3.3|0.93|1.32|5.74|8.97|2.37|2.59|5.1|5.11|0|0|0.14|0.1|1.11|1.24|0|0|2815425678|5240517200|3092700100|17940934900|16113927217|16845571542|13370243|70.81|9.02|104808
2022-03-19 15:01:26|adr_usa_0386|MLCO|68|202112|202112|36|201103|202003|74.96|15.91|13.56|4.69|13.4|1.98|3.8|16.13|2|26.8|2.05|-3.8|1.97|3.48|0.14|-10.99|2.73|1|1.63|1.66|1.67|2.58|0|0|1269483762|1652890000|5978718000|9429711600|3947480576|3961950720|38967155|8.32|-60.75|19746
2022-03-19 15:01:28|adr_usa_0387|OCFT|13|202112|202112|-160|202212|198200|0|0|9.34|0.1|9.33|0.79|6.26|0.92|0.52|0.21|-3.03|4.67|0|0|-21.21|-21.88|3.11|2|0.72|0.78|0.04|-0.72|0|0|519340009|622793600|38344600|61447400|549890976|520896864|3064637|1.41|-91.14|3842
2022-03-19 15:01:29|adr_usa_0388|IQ|20|202112|202112|1|201809|201812|116.79|84.59|3.64|1.06|3.06|0.59|8.58|3.68|1.65|3.23|0|0|0|0|-45.35|-22.13|1.27|1|5.86|8.32|0.75|-0.87|0|0|1453935606|681738600|353317700|5022621600|2997237348|2781665616|74382064|3.48|-86.93|7721
2022-03-19 15:01:30|adr_usa_0389|KC|11|202109|202109|-160|202212|198200|0|0|5.73|0.7|5.71|1.11|5.03|0.9|0.03|0.08|0|0|0|0|-24.64|-13.01|1.5|1|2.21|2.7|1.43|-0.12|0|0|747187475|926301200|357862400|898744000|1532182094|1452873132|51550477|6.34|-86.9|2166
2022-03-19 15:01:31|adr_usa_0390|DADA|12|202112|202112|-160|202212|198200|0|0|5.68|1.84|5.63|2.12|6.63|3.72|0.08|0.03|0|0|0|0|-91.48|-41.41|3.86|3|1.32|0.83|0.99|-0.53|0|0|546415367|267761700|17942300|1958354000|2210427273|2245700662|16700422|9.53|-67.65|2440
2022-03-19 15:01:31|adr_usa_0391|HUYA|19|202109|202109|11|201906|202203|50.17|7.25|4.04|-0.26|4.09|0.72|3.88|0.75|0|0|0|0|0|0|-18.06|11.44|3.86|4|4.69|1.94|0.74|-0.85|0|0|1222320581|1718211200|75308400|-460350100|1257861190|1279680230|16271662|5.3|-77.92|2075
2022-03-19 15:01:32|adr_usa_0392|LEGN|11|202109|202109|-160|202212|198200|0|0|62.29|58.13|63.1|57.76|20.74|26.07|0.18|0.31|-8.58|-4.27|0|0|-174.27|-120.56|0|0|1.46|3.89|-0.32|-1.84|0|0|489511250|635933000|150398000|5323181600|5888574577|5589119417|37236974|38.53|46.67|900
2022-03-19 15:01:33|adr_usa_0393|SUZ|51|202112|202112|48|201003|202203|64.15|10.67|3.12|3.66|1.77|2.28|4.46|6.39|4.35|5.28|-3.35|-0.49|1.47|1.07|0.01|10.15|2.26|3|0.06|0.16|0.56|0.33|0|0|1777679350|3785802400|7708980700|27816864700|17297020912|17297020912|18545221|12.82|-4.97|15653
2022-03-19 15:01:35|adr_usa_0394|DOYU|15|202109|202109|6|201912|202106|377.11|120.61|1.45|-0.13|2.23|0.54|2.37|0.73|0|0|0|0|0|0|3.97|-7.68|3.9|3|1.99|1.8|0.51|0.17|0|0|1004519192|926231600|17355500|-182647800|752630736|758474584|7417187|2.32|-81.65|1877
2022-03-19 15:01:36|adr_usa_0395|MOR|52|202112|202112|4|202003|202103|65.21|43.65|22.16|0.64|25.94|4.42|5.57|3.39|0.07|1.16|-11.91|-123.74|0|0|-4.8|-62.14|4.23|2|0.24|0.03|1.09|1.22|0|0|372083876|1125047300|56149100|135380800|939774976|939772224|375916|6.88|-69.37|732
2022-03-19 15:01:37|adr_usa_0396|MOMO|33|202109|202109|25|201512|202203|38.84|5.3|9.69|0.33|11.1|0.74|4.96|0.65|0.37|0.32|7.39|13.8|0|0|16.02|10.38|5.83|6|2.78|4.06|-2.23|1.47|0|0|1054864906|1436093500|79138200|743851200|1467290910|1630206020|25715417|7.45|-53.2|2394
2022-03-19 15:01:39|adr_usa_0397|VEON|51|202109|202109|48|201003|202203|10.92|2.95|1.54|1.22|0.75|0.13|3.15|3|-2.3|26.22|13.48|0.95|9.68|18.42|2.61|3.52|5.2|7|0.47|1.7|1.76|0.88|0|0|3159660146|1530000000|6446000000|10440932800|1136932810|1047222215|35705479|0.65|-63.69|43639
2022-03-19 15:01:41|adr_usa_0398|BZUN|31|202112|202012|20|201603|202103|73.53|40.08|2.16|1.91|2.57|1.82|5.06|0.54|0.34|0.47|0|0|0|0|6.39|6.73|6.87|8|9.83|8.16|1.73|0.99|0|0|249665676|722697800|274306500|310482800|505978914|491735530|9133794|7.27|-83.53|6076
2022-03-19 15:01:42|adr_usa_0399|BNR|11|202109|202109|-160|202212|198200|0|0|29.45|9.4|29.68|12.71|6.26|3.03|0.01|0|0|0|0|0|-26.58|-30.37|4.17|3|0.8|0.94|-2.14|-2.63|0|0|260508650|256089400|59211800|710032100|964982655|962077974|2765121|9.23|-60.72|938
2022-03-19 15:01:43|adr_usa_0400|IMAB|6|202012|202106|-160|202212|198200|0|0|159.6|271.21|144.14|229.64|5.18|1.81|-0.02|0.04|-0.78|-1.54|0|0|-410.32|-82.86|0|0|1.42|4.31|-0.09|-1.68|0|0|368450338|736928400|10130900|792026000|1528954443|1404420813|20517017|19.59|-63.22|228
2022-03-19 15:01:44|adr_usa_0401|RCEL|9|202109|202109|-160|202212|198200|0|0|17.68|3.56|20.24|6.09|6|1.8|0|0|-11.78|-15.65|0|0|-45.02|-23.67|5|5|2.16|2.92|0.21|-0.22|0|0|18159033|90187000|3067000|110958600|201145557|200986578|1432584|8.07|-62.6|108
2022-03-19 15:01:45|adr_usa_0402|QFIN|18|202112|202112|10|201909|202203|4.56|3.15|1.74|0.82|1.96|1.27|2.35|1.14|0.07|0.03|0|0|0|0|50.33|45.51|0|0|1.23|2.85|0.24|-0.77|0|0|463296231|959565100|3912900|1818878300|2714070088|2823950032|32761085|17.56|-47.71|1643
2022-03-19 15:01:46|adr_usa_0403|AMYT|11|202109|202109|-160|202212|198200|0|0|3.44|2.89|2.01|1.57|4.49|1.75|1.95|0.64|-7.45|-0.34|0|0|-35.95|-29.07|3.57|4|0.43|0.08|-0.17|-0.56|0|0|41235450|123127000|8402000|607988800|534729844|442024132|1822800|8.36|-41.5|180
2022-03-19 15:01:47|adr_usa_0404|FUTU|17|202112|202112|12|201903|202203|89.58|17.03|24.53|8.15|21.14|8.16|7.2|2.22|-1.05|0.3|-1.7|8.66|0|0|8.92|9.67|0|0|2.66|6.59|0.14|-4.6|0|0|143047573|584131800|31271700|6199222700|5523561706|6309558229|284505980|40.69|-69.46|1315
2022-03-19 15:01:48|adr_usa_0405|DNK|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:01:50|adr_usa_0406|LX|20|202109|202109|17|201712|202203|29.24|1.62|2.21|0.72|1.45|0.35|3.75|0.48|33.62|0.98|0|0|0|0|12.53|17.49|4.81|6|1.38|1.1|0.77|0.09|0|0|205186433|393376300|24222600|1355475700|578036680|654446744|7719770|3.16|-76.71|3313
2022-03-19 15:01:51|adr_usa_0407|SY|15|202109|202109|10|201909|202203|209.22|26.31|4.81|-0.19|4.74|0.88|2.59|0.58|0|0|0|0|0|0|5.56|2.29|7|7|1.59|3.15|0.29|0.27|0|0|347045000|279754200|35233900|-47629400|220197810|222418350|1159538|2.1|-82.54|1564
2022-03-19 15:01:52|adr_usa_0408|MFGP|0||202109|11|201706|202003|22.56|1.67|4.15|2.04|2.52|0.67|1.38|0.68|-3.07|1.61|40.71|12.78|13.04|4.23|29.95|-5.56|0|0|0.49|0.51|2.3|0.35|0|0|274300274|558400000|228600000|5916810700|0|0|0||0|11355
2022-03-19 15:01:53|adr_usa_0409|ZEAL|47|202109|202109|4|201809|201909|6.55|9.38|36.59|9.21|39.34|12.33|6.9|3.3|1.18|0.45|-9.97|-8.7|0|0|-22.45|-80.71|3.44|2|0.4|0.38|1.57|1.95|0|0|111645975|163653200|34365100|446244300|609897429|609723630|162343|14.13|-53.13|360
2022-03-19 15:01:55|adr_usa_0410|MESO|29|202112|202112|1|201703|201706|285.69|267.95|53.69|62.11|51.33|61.11|1.6|1.15|0.15|0.17|-11.67|-15.6|0|0|-11.39|-14.89|0|0|0.57|0.88|1.88|-0.61|0|0|55802950|94414000|11503000|613961900|614449044|614402592|352522|4.74|-48.98|83
2022-03-19 15:01:56|adr_usa_0411|NIU|18|202112|202112|11|201906|202203|76.18|23.92|3.19|1.17|3.6|1.43|9.08|3.99|0.1|0.26|0|0|0|0|-40.35|16.97|6.15|7|1.12|2|0.26|0.04|0|0|127853406|169073000|77096000|673433000|791734500|828262758|6390109|10.38|-73.4|623
2022-03-19 15:01:57|adr_usa_0412|ITCB|0|||-160|202212|198200|0|0|0|0|0|0|0.54|0.64|0|0|0|0|5.78|5.26|0|0|0|0|0.1|0.05|0.9|-0.2|23742773250|23128162800|10057465000|9945102800|277194500|7015606200|2031407247|1069222085|68563|3.13|-47.48|8324
2022-03-19 15:01:59|adr_usa_0413|GTH|12|202109|202109|-160|202212|198200|0|0|14.35|1.68|15.45|3.65|4.73|1.33|0.03|0.02|0|0|0|0|-415.31|-25.17|5.13|4|0.59|1.61|-0.37|-2.28|0|0|141801410|154913500|21073400|133938800|283500723|294345128|1043901|3.19|-86.09|799
2022-03-19 15:02:00|adr_usa_0414|HLG|14|202106|202106|26|201506|202112|40.78|9.57|7.32|1.11|8.82|1.61|4.28|0.99|0.03|0.02|0|0|0|0|17.26|10.6|3.7|5|0.12|0.03|-0.43|0.82|0|0|172717663|117047600|149811900|230456900|337950891|337950891|99168|13.11|-77.65|5171
2022-03-19 15:02:01|adr_usa_0415|OPRA|20|202112|202112|14|201806|202112|22.62|8.94|4.68|1.91|5.57|2.59|1.15|0.62|0.02|0.01|-4.84|-0.02|0|0|8.61|-1.46|4.38|3|0.7|0.56|0.82|0.85|0|0|152756588|181011000|12263000|479617000|647119958|647114900|799979|5.62|-53.82|577
2022-03-19 15:02:02|adr_usa_0416|FANH|67|202109|202109|58|200709|202203|22.09|9.62|1.57|0.42|2.93|0.81|2.02|1.42|0|0|11.74|17.48|4.63|9.1|9.45|14.66|3.8|7|3.3|4.83|1.26|-0.4|0|0|324517785|215978200|38180900|214698600|412911474|413065274|301781|7.69|-51.17|4926
2022-03-19 15:02:04|adr_usa_0417|BEST|24|202112|202112|-160|202212|198200|0|0|0.62|0.26|0.6|0.11|5.88|22.81|3.32|40.81|0|0|0|0|-16.63|4.71|1.83|1|2.72|3|0.41|-2.64|0|0|378801815|149770900|1242570400|930648500|389600000|388841800|2113156|1|-56.71|6927
2022-03-19 15:02:06|adr_usa_0418|TLND|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:06|adr_usa_0419|HHR|16|202112|202112|12|201903|202203|50.38|10.56|10.93|3.59|10.75|3.59|28.4|9.72|1.99|1.38|0|0|3.19|9.25|24.35|42.78|8.18|6|0.39|0.1|0.67|1.35|0|0|47784954|91499500|8086000|779041600|761054571|779795478|6304239|15.03|-58.77|1280
2022-03-19 15:02:07|adr_usa_0420|MSC|18|202112|202112|2|201909|202003|52.53|36.4|14.55|20.35|6.11|5.49|0.99|0.62|1.78|2.21|-8.07|-20.41|0|0|-5.86|-8.73|2.36|1|0.01|0.01|-0.76|-0.33|0|0|473893563|499289000|2570628000|2175206200|587009188|587009188|32642|6.34|-56.28|3924
2022-03-19 15:02:08|adr_usa_0421|GHG|19|202109|202109|16|201803|202203|30.98|13.27|7.7|2.57|10.16|3.02|4.89|1.56|0.06|0.1|0|0|8.61|10.28|18.51|10.76|4.36|3|0.53|0.59|0.74|0.58|0|0|198132775|148501000|153389800|468253400|551316965|551316965|244814|5.35|-59.47|2565
2022-03-19 15:02:09|adr_usa_0422|DAO|14|202112|202112|-160|202212|198200|0|0|6.52|1.47|6.34|1.35|110.7|188.5|-1.32|-1.4|-0.35|-0.63|0|0|-705.54|-634|8.1|6|0.74|0.99|-0.56|-2.03|0|0|173946275|129724400|31129000|1154732500|1094674086|1070549777|2193155|8.69|-73.78|4949
2022-03-19 15:02:10|adr_usa_0423|DAVA|20|202112|202112|15|201806|202203|103.18|81.89|7.33|9.29|7.54|9.79|12.59|14.66|0.14|0|-1.36|-0.06|0|0|15.89|21.39|7|5|0.21|0.67|0.61|0.8|0|0|86448576|154695700|93072500|7038866300|7193562027|7453739471|52236741|128.47|48.42|10391
2022-03-19 15:02:11|adr_usa_0424|LINX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:11|adr_usa_0425|IMOS|34|202106|202106|34|201306|202112|229.48|10.56|1.36|1.58|1.39|1.59|1.4|1.62|0.53|0.47|9.55|13.28|4.63|4.3|8.6|12.67|2.7|5|0.19|0.04|1.2|2.12|0|0|291463873|200956100|634709600|1336303500|1336303500|1342903800|728153|36.75|19.67|5481
2022-03-19 15:02:13|adr_usa_0426|TIGR|15|202109|202109|6|202009|202203|100.48|30.44|11.68|2.63|11.9|3.28|5.02|1.86|0.33|0.33|0|0|0|0|2.15|8.27|1.5|1|2.79|10.95|0.38|-3.2|0|0|163286142|321841200|17454300|655263300|829039608|884988764|24361816|5.48|-73.89|785
2022-03-19 15:02:14|adr_usa_0427|NEW|18|202106|202106|1|202103|202106|144.82|91.26|1.87|0.52|1.4|0.04|9.41|2.26|1.21|-1.76|0|0|0|0|-53.31|-93.26|6.46|7|0.8|5.31|1.61|0.45|0|0|51178360|20611500|163646700|228371900|16861445|16874376|344239|1.93|-96.5|9650
2022-03-19 15:02:15|adr_usa_0428|QTT|17|202109|202109|-160|202212|198200|0|0|0.09|0.15|0.34|0.07|1.07|1.3|-1.09|-0.56|-22.51|-0.53|0|0|-378.58|-1502.03|8.69|9|2.81|1.82|-14.16|-50.89|0|0|203161680|127610700|6760400|107017200|50886084|53816673|267837|1.77|-93.66|1704
2022-03-19 15:02:16|adr_usa_0429|CANG|20|202112|202112|14|201806|202112|14.1|1.11|4|0.05|4.15|0.29|1.1|0.32|0.28|0.29|0|0|0|0|16.35|-0.05|3.07|3|0.18|0.81|0.94|-2.13|0|0|499325141|632833700|3066500|33339400|351750104|171237248|327498|2.41|-76.02|3009
2022-03-19 15:02:17|adr_usa_0430|JMIA|16|202112|202112|-160|202212|198200|0|0|8.25|2.03|9.47|4.54|10.77|2.08|0.06|0.03|-34.87|-22.24|0|0|-97.28|-48.37|5.64|3|11.18|11.37|2.61|-1.26|0|0|314553700|512805000|21824000|359991400|860713398|860713398|38633977|8.73|-79.46|4067
2022-03-19 15:02:18|adr_usa_0431|SOGO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:18|adr_usa_0432|QH|10|202109|202109|-160|202212|198200|0|0|0.52|0.03|0.5|0.05|2.72|0.37|0.12|0.27|-0.82|-0.79|0|0|-42.9|-20.34|4.6|3|0.06|0.12|-1.21|-3.45|0|0|38048186|39369000|3777400|17879300|30535611|36489719|67245|0.6895|-90.09|708
2022-03-19 15:02:19|adr_usa_0433|CALT|19|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.08|4.35|0.19|0.19|-11.01|-2.45|0|0|-35.23|-57.55|0|0|0.12|0.22|2.75|1.48|0|0|77771131|105617900|4378200|399974700|484683216|484683216|292191|18.52|-37.47|66
2022-03-19 15:02:20|adr_usa_0434|LOMA|23|202112|202112|18|201709|202203|11.08|6.75|1.11|0.98|1|1.03|6.95|0.98|1.11|0.03|0|0|0|0|27.48|8.87|6.06|3|0.35|0.5|1.26|1.24|0|0|60093525|51328900|794668600|664420200|689661056|689578430|1859113|5.86|-1.35|2900
2022-03-19 15:02:21|adr_usa_0435|ORTX|15|202109|202109|-160|202212|198200|0|0|0|0|0|0|12.62|0.44|0.1|0.14|-18.41|-54.26|0|0|-51.23|-53.43|0|0|2.18|1.58|1.02|-0.19|0|0|256302786|254143000|31023000|-114682900|106054925|108270110|555539|0.85|-89.24|224
2022-03-19 15:02:22|adr_usa_0436|DUO|13|202109|202109|1|201909|201912|205.5|223.93|1.13|-0.15|1.29|0.13|2.44|0.21|0.15|0.24|0|0|0|0|-81.42|-40.53|3.56|2|0.15|0.53|-0.01|0.91|0|0|111597527|95883100|2218300|-33997200|28744848|29336292|1360683|0.36|-94.93|1725
2022-03-19 15:02:23|adr_usa_0437|BLCT|11|202109|202109|3|202006|202103|214.07|157.1|1.28|-0.04|1.75|0.29|1.97|0.56|0|0|0|0|0|0|-66.1|-33.25|8|7|0.37|0.45|1.43|0.7|0|0|72487213|57305000|2023000|-6403500|50901438|50901438|119196|1.38|-88.84|755
2022-03-19 15:02:23|adr_usa_0438|IPHA|0||202106|1|201909|201912|10.7|11.12|4.14|3.16|6.49|5.97|2.02|1.63|0.05|0.12|-20.72|-28.4|0|0|-18.87|-43.09|0|0|0.06|0.13|-0.37|-4.24|0|0|133827779|141995600|12960600|137240500|259149520|0|74725|3.28|-26.31|244
2022-03-19 15:02:25|adr_usa_0439|YIN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:25|adr_usa_0440|UXIN|18|202109|202109|-160|202212|198200|0|0|10.79|2.78|9.15|3.04|4.9|6.27|0.45|-0.08|0|0|0|0|-128.32|-72.67|2.46|1|1.81|1.48|0.58|3.86|0|0|93278500|33497400|10287100|487493900|480831252|652256792|1101238|1.21|1.68|693
2022-03-19 15:02:26|adr_usa_0441|AVDL|104|202112|202112|80|200103|202103|106.45|110.88|15.1|8.82|13.9|9.06|7.37|5.55|0.41|0.69|-3.69|-38.16|0|0|-20.67|12.29|3.43|5|4.42|7.83|1.28|-1.58|0|0|76867821|157221000|11486000|419658000|434476992|431457920|3090055|7.36|-20.26|66
2022-03-19 15:02:30|adr_usa_0442|ONE|18|202012|202012|9|201712|202003|59.27|72.26|2.28|0.3|2|0.05|8.72|1.27|2.89|14.85|0|0|0|0|214.43|-36.91|0|0|0.86|2.61|0.36|2.34|0|0|234987787|145538100|301742400|150305800|0|0|0||0|12667
2022-03-19 15:02:31|adr_usa_0443|SOHU|88|202112|202112|76|200303|202203|50.82|0.72|3.64|-0.87|4.72|0.8|3.65|0.52|0.47|1.23|-4.19|7.94|0|0|3.77|61.91|3.99|3|5.81|1.06|2.04|1.09|0|0|694923352|1398294000|329997000|-729948100|667027911|668159810|7777142|16.97|-1.11|7600
2022-03-19 15:02:34|adr_usa_0444|HKIB|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:34|adr_usa_0445|HUIZ|13|202109|202109|1|202103|202106|349.82|291.84|1.68|0.12|1.7|0.25|4.23|1.19|0.16|0.54|0|0|0|0|-24.1|-26.6|8.11|7|0.3|1.19|0.71|0.46|0|0|44635364|60722400|46472000|29713300|62345880|61275960|462685|1.2|-88.13|1314
2022-03-19 15:02:35|adr_usa_0446|CEPU|39|202109|202109|17|201712|202203|4.95|16.7|2.5|1.99|1.92|1.31|1.13|0.5|0.37|0.41|0|0|4.13|5.29|27.32|0.32|3.47|3|0.4|0.39|1.51|0.94|0|0|93190133|171742900|1077371000|873459400|574974940|574261746|983649|3.82|76.04|885
2022-03-19 15:02:36|adr_usa_0447|QD|21|202109|202109|18|201709|202203|5.93|1.33|1.79|-2.68|2.37|0.92|0.88|0.13|-0.21|0.07|0|0|0|0|17.56|10.16|5.53|3|4.13|2.22|0.8|-0.24|0|0|601912963|1202705400|187054500|-814727000|258149964|271787670|1065002|1.02|-65.07|1047
2022-03-19 15:02:37|adr_usa_0448|FINV|22|202112|202112|13|201812|202203|3.62|3.22|1.37|0.22|1.91|0.85|1.62|0.71|0.02|0.02|0|0|4.21|4.04|37.55|26.62|6.69|7|0.77|1.48|0.76|0.3|0|0|495989363|882168700|25342400|319374200|1193014644|1250504720|4206209|4.21|-50.3|3064
2022-03-19 15:02:38|adr_usa_0449|CTK|17|202109|202109|3|201809|201906|98.01|70.5|2|0.02|2.04|0.06|17.07|30.9|-0.11|-2.24|0|0|0|0|-113.71|-241.32|8.85|9|0.41|0.96|0.37|0.71|0|0|50758527|36061000|5400000|7275000|18997784|19316262|2273950|0.29|-90.65|759
2022-03-19 15:02:39|adr_usa_0450|PUYI|0||202106|3|201903|201912|48.82|43.63|13.75|11.01|15.49|12.39|8.41|7.32|0|0|0|0|0|0|3.54|-13.71|0|0|0.13|0.02|0.06|-1.84|0|0|41284257|40307700|6395400|322183600|362491347|0|569438|6.01|8.68|716
2022-03-19 15:02:40|adr_usa_0451|HMI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:40|adr_usa_0452|QK|3|201909|202109|-160|202212|198200|0|0|1.93|1.17|1.01|0.1|0|0|-0.82|-0.44|0|0|0|0|0|0|0|0|0.08|0.13|0.85|3.13|0|0|18453967|2521300|6017000|186301200|18646953|15129556|100850|1.69|-88.58|40
2022-03-19 15:02:41|adr_usa_0453|YRD|29|202109|202109|25|201512|202203|9.06|9.7|1.08|-0.03|1.54|0.31|2.75|0.32|0.05|0.23|0|0|0|0|33.26|3.28|7.92|8|1.91|0.3|1.05|-0.29|0|0|318467031|402730200|28775400|-23046500|219198240|223900677|106102|2.61|-52.2|13728
2022-03-19 15:02:42|adr_usa_0454|MOGU|16|202109|202109|-160|202212|198200|0|0|1.92|-0.87|3.11|0.56|1|0.22|0|0|0|0|0|0|-37.21|-39.93|3.67|3|0.22|0.07|0.49|0.28|0|0|163601600|95108100|1521700|-53932900|34792522|34655018|69669|0.3454|-83.55|605
2022-03-19 15:02:43|adr_usa_0455|EH|13|202109|202109|-160|202212|198200|0|0|48.83|40.24|49.58|43.35|17.79|10.45|0.12|0.07|-3.55|0.01|0|0|-45.2|-63.5|5.33|3|3.81|9.01|-1.29|-6.78|0|0|33985160|55167900|5476200|630220600|680668120|683013600|8743159|12.28|-72.92|227
2022-03-19 15:02:44|adr_usa_0456|ICLK|21|202109|202109|-160|202212|198200|0|0|2.09|0.39|1.95|0.48|2.46|0.48|0.44|0.24|-1.76|-0.8|0|0|-22.16|-1.74|4.24|4|0.69|1|0.31|-2.41|0|0|55362158|96698000|4534000|120075100|138499119|148579371|591479|1.53|-88.19|1145
2022-03-19 15:02:45|adr_usa_0457|ADXN|12|202112|202112|-160|202212|198200|0|0|6.91|2.17|11.94|8.27|2.57|1.58|0|0|-17.55|-38.44|0|0|-70.84|-93.96|0|0|0.23|0.22|-0.76|0.38|0|0|23887617|22428500|593000|6923800|29352311|26934477|8773|4.647|-55.19|28
2022-03-19 15:02:46|adr_usa_0458|IVA|4|202106|202106|-160|202212|198200|0|0|1248.66|1041.02|1383.52|1178.78|6.85|4.35|0.18|0.11|-3.19|-3.19|0|0|-43.24|-43.24|0|0|0.41|0.45|-0.07|0.1|0|0|70240010|111426100|3708100|359165300|458601792|433958184|65024|11.22|-12.41|105
2022-03-19 15:02:47|adr_usa_0459|BVXV|33|202109|202109|1|202106|202109|12.65|10.84|0|0|0|0|6.14|18.46|0|0|0|0|0|0|0|0|0|0|1.09|4.53|1.69|-0.28|0|0|10852993|10777400|13826500|33287100|24019060|18629130|170352|1.3|-68.97|21
2022-03-19 15:02:48|adr_usa_0460|YJ|15|202109|202109|-160|202212|198200|0|0|0.43|0.27|0.56|0.6|3.18|1.26|0|0|0|0|0|0|-8.34|-0.22|8.3|7|0.22|0.08|1.57|0.22|0|0|241623617|152186000|3371600|125247300|277324450|278406180|532688|1.3|-52.21|1036
2022-03-19 15:02:49|adr_usa_0461|BCYC|16|202112|202112|-160|202212|198200|0|0|39.04|69.28|44.26|88.28|4.53|3.52|0.16|0.09|-18.44|-16.75|0|0|-52.36|-32.44|0|0|0.93|1.88|-0.36|-0.62|0|0|154198462|438680000|17789000|810359300|1218375486|1198200624|8585792|41.19|53.81|119
2022-03-19 15:02:50|adr_usa_0462|ITMR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:50|adr_usa_0463|JFU|8|201912|202106|-160|202212|198200|0|0|-0.01|-0.38|1.62|1.04|1.01|0.46|0|0|0|0|0|0|-46.32|-37.29|0|0|0.53|0.92|-0.65|-0.3|0|0|675620775|338104000|12128200|-47026700|282525516|163960440|91442|0.84|-60.93|1091
2022-03-19 15:02:51|adr_usa_0464|YI|17|202109|202109|-160|202212|198200|0|0|0.95|0.08|1.14|0.15|8.88|24.81|0.12|-1.37|0|0|0|0|-65.49|-178.44|3.23|4|0.34|1.22|-0.06|-2.09|0|0|134417040|143261200|47489900|145517700|267681082|268032829|984902|3.23|-80.23|2189
2022-03-19 15:02:52|adr_usa_0465|COE|26|202106|202106|7|202003|202112|107.65|4.82|1.62|-0.47|2.3|0.1|68.73|79.84|-0.04|-0.02|0|0.11|0|0|0|0|7.86|10|0.43|1|-0.33|1.55|0|0|113338900|190371700|22266200|-158545300|31932480|32203912|1026767|1.48|-93.17|2479
2022-03-19 15:02:53|adr_usa_0466|LIZI|13|202112|202112|-160|202212|198200|0|0|0.96|0.1|1.11|0.31|8.12|2.62|0.25|0.27|0|0|0|0|-54.24|-49.65|8.89|9|1.54|1.62|1.85|1.85|0|0|48140264|83665700|9779000|32109900|104950656|106225362|1057001|2.07|-81.98|658
2022-03-19 15:02:54|adr_usa_0467|VIST|19|202112|202112|11|201906|202203|419.28|14.05|1.69|1.53|0.97|1.12|0.74|1.24|0.87|1.08|-61.95|-34.7|0|0|-3.66|4.56|2.08|3|0.11|0.07|2.56|0.99|0|0|165333071|315013000|1250436000|997908800|701948808|700707744|6873578|7.92|184.89|382
2022-03-19 15:02:55|adr_usa_0468|CNF|19|202109|202109|14|201809|202203|2.38|0.49|4.46|6.74|1.28|1.4|0.65|0.42|2.97|2.13|0|0|0|0|3.83|2.62|0|0|0.03|0.09|0.15|-3.13|12300067|7283900|371712069|327860500|3063800|1214586000|252382496|252382496|192300|3.68|-12.88|1062
2022-03-19 15:02:56|adr_usa_0469|TLC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:02:56|adr_usa_0470|WIMI|4|201906|202106|-160|202212|198200|0|0|2.74|1.36|2.35|1.13|2.37|0.92|0.1|0.1|0|0|0|0|-16.4|-14.87|0|0|2.1|3.7|2.75|-0.61|0|0|32965500|59372500|340000|230573500|230573512|144014832|2349325|2.47|-71.61|202
2022-03-19 15:02:57|adr_usa_0471|CAN|13|202112|202112|2|202109|202203|6.31|3.24|5.88|0.62|6.31|1.17|8.57|1.66|0.71|0.06|0.59|0.16|0|0|-33.43|103.57|3.67|6|2.78|3.59|5.37|5.12|0|0|136917873|421133000|33963400|480952500|902085450|922291125|28519195|5.25|-81.79|248
2022-03-19 15:02:58|adr_usa_0472|UCL|11|202109|202109|0|202006|202006|124.13|124.13|2.38|0.27|2.67|0.63|5.17|1.34|0.13|0.18|-1.77|-0.34|0|0|-96.16|-81.37|6.5|5|0.05|0.3|2.63|4.01|0|0|38077375|32801000|1978000|19781800|46269832|46282220|768374|1.63|-84.46|578
2022-03-19 15:02:59|adr_usa_0473|BEDU|22|202106|202106|17|201703|202106|32.42|16.2|5.12|2.07|5.09|0.6|5.78|0.32|0.68|1.02|0|0|6.17|11.32|10.09|-1.01|2.94|1|0.18|0.03|1.09|0.25|0|0|334862590|130420900|355000900|434897200|0|0|0||0|3025
2022-03-19 15:03:00|adr_usa_0474|VIOT|17|202109|202109|14|201809|202203|16.68|5.07|0.66|-0.09|0.57|0.15|3.08|0.51|0.06|0.01|0|0|0|0|14.48|11.15|7.54|7|0.52|0.71|1.02|-1.05|0|0|153154347|210497200|19547500|-79304100|128092890|129791190|403774|1.85|-86.38|1182
2022-03-19 15:03:01|adr_usa_0475|SMMT|32|202106|202106|4|201806|201906|15.9|6.94|161.1|129.99|209.09|156.43|6.05|3|0.85|0.85|-43.03|-25.56|0|0|-262.07|-82.03|0|0|0.82|1.22|0.53|0.55|0|0|27944429|80248000|2540000|226575200|306823216|306001164|411433|3.14|-46.32|81
2022-03-19 15:03:03|adr_usa_0476|GNFT|0||202106|-160|202212|198200|0|0|14508.14|187.08|14181.64|224.92|9.58|4.79|0.93|2.18|-4.22|20.6|0|0|-48.35|-25.42|0|0|0.55|0.92|1.76|1.4|0|0|120277492|124214100|12290600|145905600|185709678|0|54886|4.06|-15.59|130
2022-03-19 15:03:04|adr_usa_0477|REDU|20|202106|202106|11|201709|202006|56.73|265.33|2.35|0.16|2.56|0.24|6.73|0.67|0.48|0.96|0|0|0|0|1.57|-5.68|5.25|6|0.63|0.75|1.35|2.28|0|0|128733261|79005100|107510900|28601400|43610447|43618014|795766|0.7721|-86.57|3621
2022-03-19 15:03:05|adr_usa_0478|SUPV|29|202109|202109|22|201603|202109|9.25|14.14|0.48|-0.3|0.74|0.4|1.59|0.35|0.54|0.05|14.62|-1.35|1.77|1.39|5.7|-0.41|0|0|1.07|0.75|0.79|1.34|2489074123|2836557500|551779881|331801300|97846600|-130962200|174467995|174467804|660606|1.91|2.14|5021
2022-03-19 15:03:06|adr_usa_0479|NCNA|19|202109|202109|-160|202212|198200|0|0|0|0|0|0|4.27|0.52|0|0|0|0|0|0|0|0|0|0|4.16|1.62|1.23|-1.49|0|0|87074611|95368000|1278300|-41622600|53745400|53729950|821715|1.03|-80.68|29
2022-03-19 15:03:07|adr_usa_0480|RUHN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:03:07|adr_usa_0481|JG|20|202112|202112|-160|202212|198200|0|0|5.05|2.33|4.5|2.24|6.08|3.68|0.44|0.7|0.39|1.71|0|0|-30.47|-31.33|5.73|5|0.35|0.85|1.61|-0.2|0|0|51925347|18912800|9755000|128967000|124347090|124409880|242847|1.05|-81.42|568
2022-03-19 15:03:08|adr_usa_0482|CIH|12|202012||-160|202212|198200|0|0|0|0|0|0|27.32|5.2|0|0|0|0|0|0|0|0|0|0|1.75|0.39|1.58|0.49|0|0|57559100|127807400|6743600|-41704600|85902990|85547880|16035|0.95|-61.38|848
2022-03-19 15:03:09|adr_usa_0483|AIH|12|202106|202106|2|201909|202003|25.6|17.43|1.28|0.39|1.32|0.24|3.19|1.84|-0.86|1.58|0|0|0|0|-18.91|-60.79|8.25|10|0.52|0.8|-0.52|1.31|0|0|10805890|7308000|61027000|62877000|41532304|40447968|70609|1.76|-76.5|1665
2022-03-19 15:03:10|adr_usa_0484|ERYP|10|202106|202106|-160|202212|198200|0|0|0|0|0|0|2.46|1.18|0|0|0|0|0|0|0|0|0|0|0.06|0.59|1.44|-2.34|0|0|73249853|55739800|32245100|12856800|51125808|48378795|53817|1.83|-75.78|155
2022-03-19 15:03:11|adr_usa_0485|CYAD|5|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.55|1.73|0|0|0|0|0|0|0|0|0|0|0.74|0.08|1.29|0.73|0|0|49363190|7073100|3965700|31230700|38303720|37258900|34915|2.38|-66.57|92
2022-03-19 15:03:12|adr_usa_0486|BFRA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:03:12|adr_usa_0487|SECO|18|202012|202106|-160|202212|198200|0|0|0.58|0.45|0.18|0.07|1.32|0.09|0.55|0.55|0|0|0|0|0|0|0|0|0.29|0.1|1.92|1.79|0|0|94106771|48971700|23961200|177078900|31786605|31871681|96308|0.4499|-83.76|848
2022-03-19 15:03:13|adr_usa_0488|MREO|0||202106|-160|202212|198200|0|0|0|0|0|0|2.95|1.39|0.22|0.22|0|0|0|0|0|0|0|0|3.51|5.5|1.71|1.8|0|0|60646400|152368700|3307800|28036100|155585528|0|471524|1.33|-66.41|38
2022-03-19 15:03:14|adr_usa_0489|KRKR|13|202109|202109|-160|202212|198200|0|0|1.47|0.31|1.99|0.9|1.8|0.96|0.01|0.01|0|0|0|0|-134.55|-54.04|6.22|6|0.08|0.19|0.3|-1.03|0|0|28003545|27501300|3260400|15219800|41639184|44207748|191202|1.08|-71.65|522
2022-03-19 15:03:15|adr_usa_0490|KTOV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:03:15|adr_usa_0491|SKYS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:03:16|adr_usa_0492|TC|17|202109|202109|-160|202212|198200|0|0|1.71|0.5|2.23|0.67|2.27|1.32|0.02|0.03|0|0|0|0|-79.1|-30.58|8.46|8|0.05|0.08|0.3|0.83|0|0|37132113|15481900|1668800|33443500|48014188|45660563|23447|2.375|-43.59|769
2022-03-19 15:03:17|adr_usa_0493|LOV|8|202112|202112|-160|202212|198200|0|0|0.85|0.64|0.52|0.33|4.31|2.22|1.56|2.51|0|0|0|0|-46.52|-45.32|6.33|6|0.24|0.56|1.53|-1.57|0|0|15074555|16141000|3613000|138485000|72501980|72453228|149108|2.77|-50.8|269
2022-03-19 15:03:18|adr_usa_0494|XYF|17|202109|202109|14|201809|202203|19.78|40.52|1.07|-1.19|3.61|0.73|0.89|0.23|0.08|0.02|0|0|0|0|7.02|1.53|0|0|0.13|0.23|0.1|0.96|13023633|3246800|221688820|379829200|948000|-230907200|137325150|145495860|56173|2.55|-46.09|457
2022-03-19 15:03:19|adr_usa_0495|JFIN|16|202109|202109|12|201903|202203|5.89|1.94|1.09|0.38|1.18|0.48|0|0|-0.02|-0.02|0|0|0|0|0|0|9|9|0.16|0.25|1.12|2.16|0|0|32225836|27587300|8283400|102197800|129660000|129660000|104024|2.4|-74.5|894
2022-03-19 15:03:20|adr_usa_0496|TRVG|25|202112|202112|19|201706|202203|741.57|67.82|2.03|1.21|2.33|1.95|2.01|1.03|0.03|0.03|0|0|0|0|-7.14|1.5|7.48|5|1.36|0.17|1.27|1.15|0|0|210292439|290276300|72720200|516725600|807001875|894188250|2672566|2.25|-53.99|809
2022-03-19 15:03:21|adr_usa_0497|LAIX|16|202106|202106|-160|202212|198200|0|0|1.75|-0.06|1.99|0.1|22.82|16.85|0.15|0.03|0|0|0|0|-6460.33|-6460.33|8.5|10|0.43|0.42|0.68|0.05|0|0|65725814|20556300|12283400|-7582900|12973324|13062868|78281|3.64|-92.72|1684
2022-03-19 15:03:21|adr_usa_0498|NNDM|29|202109|202109|-160|202212|198200|0|0|58.26|-89.39|81.4|166.76|3.06|0.63|0|0|-159.29|-5.8|0|0|-60|-5.66|1.25|1|2.24|8.42|1.95|-1.27|0|0|193434662|1385391000|12392000|-440938400|915666800|959691376|12811624|3.68|-63.67|92
2022-03-19 15:03:23|adr_usa_0499|WSG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:03:23|adr_usa_0500|JT|14|201912|202106|-160|202212|198200|0|0|-0.04|-0.4|0.72|0.25|9.63|0.26|0.22|0.27|0|0|0|0|-30.11|-30.05|0|0|1.09|0.77|0.9|1.59|0|0|142589585|91823700|2232600|-38353000|24358610|24294670|179856|1.15|-60.62|696
2022-03-19 15:03:24|adr_usa_0501|FRSX|27|202109|202109|2|201806|201812|6.88|9.41|0|0|0|0|6.2|1.45|0|0|0|0|0|0|0|0|0|0|1.58|5.76|1.77|-3.43|0|0|21488532|49009000|2293000|26027300|74854800|74854800|576906|1.16|-83.5|64
2022-03-19 15:03:25|adr_usa_0502|RYB|21|202109|202109|18|201709|202203|63.57|2.58|1.09|-0.24|1.7|0.16|8.13|0.43|0|0|0|0|0|0|-8.52|17.08|2.24|3|0.96|0.25|0.76|-1.16|0|0|93069053|77746000|116725000|-43386100|28413889|29321216|34404|1.03|-78.36|6338
2022-03-19 15:03:26|adr_usa_0503|ASLN|23|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.72|0.81|0.26|0.46|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.62|0.14|2.02|1.1|0|0|42801305|100503600|284200|-14367900|55248210|55284874|147053|0.7936|-80.97|18
2022-03-19 15:03:27|adr_usa_0504|MITO|16|202109|202109|-160|202212|198200|0|0|0|0|0|0|22.62|33.35|0.94|0.94|0|0|0|0|0|0|0|0|0.28|0.1|1.41|-1.25|0|0|32257579|42277000|115000|9269600|38004648|38088204|126403|0.66|-64.32|29
2022-03-19 15:03:28|adr_usa_0505|STG|19|202109|202109|-160|202212|198200|0|0|1.15|-0.05|1.33|0.2|119.97|160.08|-0.33|-0.2|0|0|0|0|0|0|7.67|8|0.66|0.03|1.69|1.25|0|0|216202933|129796900|190692800|-17886000|76982048|76982048|93507|5.72|-62.18|7347
2022-03-19 15:03:29|adr_usa_0506|PLL|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|30981.52|6.55|0|0|0|0|0|0|0|0|0|0|1.07|7.28|-0.47|-1.12|0|0|10798533|81953200|36877500|1039901900|1118488928|1116279310|29138713|70.37|-11.6|28
2022-03-19 15:03:30|adr_usa_0507|BWAY|32|202112|202112|-160|202212|198200|0|0|3.57|2.53|3.98|4.3|6.36|2.31|0.33|0.53|-24.25|-33.36|0|0|-37.83|-15.26|6.27|7|0.2|0.36|1.1|-0.56|0|0|21110679|57349000|9331000|74954000|132303024|135373500|325782|8.04|-6.51|100
2022-03-19 15:03:31|adr_usa_0508|VRNA|23|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.93|2.08|0.03|0.03|0|0|0|0|0|0|0|0|0.16|0.26|-0.23|0.24|0|0|50104291|148380000|979000|164370800|307876800|305538450|270265|5.1|-38.48|26
2022-03-19 15:03:32|adr_usa_0509|CLGN|30|202109|202109|1|202106|202109|82.46|72.7|7.55|5.06|9.51|7.28|3.59|2.6|-0.23|0|-16.58|-18.12|0|0|-175.01|3.45|4.39|7|0.37|0.8|0|0|0|0|7945244|45853000|5334000|80414800|126267796|124029801|514344|11.81|0|52
2022-03-19 15:03:33|adr_usa_0510|AKTX|31|202109|202109|1|201609|201612|10.94|9.9|0|0|0|0|182.24|4.61|0|0|0|0|0|0|0|0|0|0|0.74|0.3|-2.47|-1|0|0|22496457|13391000|2100|38966000|52357030|51104240|101005|1.1|-63.46|9
2022-03-19 15:03:35|adr_usa_0511|JP|31|202109|202109|25|201506|202109|16.01|44.48|0.48|-1.27|1.58|0.3|1.81|0.11|0|0|0|0|8.89|16.35|6.36|-2.29|4.92|4|0.28|0.06|1.28|1.25|0|0|130058096|93367600|7355700|-75436000|17931640|17932072|40260|0.5397|-79.32|580
2022-03-19 15:03:37|adr_usa_0512|IMMP|4|201706|201706|-160|202212|198200|0|0|0|0|0|0|3.12|3.35|0.14|0.14|0|0|0|0|0|0|0|0|0.5|0.16|2.15|1.58|0|0|22307438|72241600|244100|194505300|264778130|102091990|492863|3.1|4.38|28
2022-03-19 15:03:38|adr_usa_0513|FEDU|18|202012|202106|-160|202212|198200|0|0|-1.46|-1.79|0.93|0.62|1.88|0.36|0|0|0|0|0|0|0|0|0|0|0.2|0.05|-0.14|-1.37|0|0|82834888|102818000|6327500|-74597900|0|0|0||0|716
2022-03-19 15:03:39|adr_usa_0514|LGHL|0||202106|2|202006|202012|3.82|3.23|4.21|1.79|3.3|3.72|4.69|1.41|0.13|0.12|0|0|0|0|-6.72|-73.4|0|0|1.91|2.95|-1.01|-0.75|0|0|15887425|45415600|10264200|13227700|54448107|0|457233|1.39|-66.75|34
2022-03-19 15:03:40|adr_usa_0515|AACG|61|202109|202109|47|200712|201909|33.37|0.27|6.11|1.16|7.76|1.6|2.61|1.53|0.03|0.03|0|0|8.44|7.77|18.56|-26.31|3.81|4|0.11|0.01|1.05|0.9|0|0|33186216|11625000|13071200|33858600|44868967|44603988|53173|1.43|-69.83|580
2022-03-19 15:03:42|adr_usa_0516|PT|10|201912|202106|-160|202212|198200|0|0|1.55|1.76|0.8|0.87|2.41|2.89|-0.48|-2.5|0|0|0|0|-23.1|-41.6|0|0|0.85|0.94|-0.85|-2.78|0|0|48196627|58386100|16031000|58643900|29468412|28866408|814720|0.68|-54.36|157
2022-03-19 15:03:43|adr_usa_0517|WEI|6|201912|202106|2|201809|201903|6.5|7.32|0.02|-0.18|0.32|0.1|0.6|0.1|0.15|0.13|0|0|0|0|-14.49|-42.55|0|0|0.03|0.08|-0.4|0.47|0|0|191222791|51586600|5052500|-32197600|19024605|19023255|34347|1.35|-72.56|2382
2022-03-19 15:03:44|adr_usa_0518|MFH|29|202109|202109|1|202006|202009|63.56|60.67|71.3|1.3|48.85|0.95|1.8|4.7|0.16|0.36|5.46|7.7|0|0|-145.55|-67.72|1.41|1|0.8|2.92|0.01|0.74|0|0|3531404|5040000|353000|24536400|29576367|20317050|409029|2.07|-71.8|22
2022-03-19 15:03:45|adr_usa_0519|AMBO|40|202106|202106|43|201103|202112|38.71|24.59|0.72|-0.17|1.03|0.14|2.04|0.71|0.06|0.13|0|0|0|0|-9.24|-35.54|3.61|6|0.53|0.34|-11.06|-1.01|0|0|63836406|39609100|58293900|-20244800|16733016|16793424|40006|0.72|-70.12|3666
2022-03-19 15:03:47|adr_usa_0520|MOHO|13|202109|202109|2|201909|202003|183.1|327.78|0.25|-0.08|0.31|0.07|1.04|0.19|0.09|0.15|0|0|0|0|-5.89|-15.05|7|6|0.13|0.89|2.19|0.04|0|0|37429200|39154000|3935000|-13436200|11016627|12848652|1735226|0.3045|-87.37|455
2022-03-19 15:03:47|adr_usa_0521|XRF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:03:48|adr_usa_0522|KZIA|36|200806|200806|-160|202212|198200|0|0|6.08|6.03|6.34|0.54|4.56|3.5|0.03|0|-8.21|-31.54|0|0|-35.14|-49.84|0|0|0.68|0.02|1.42|-0.52|0|0|18392295|14889800|700|70274100|85163865|6294555|77264|6.45|-42|6
2022-03-19 15:03:50|adr_usa_0523|IMRN|0||202112|-160|202212|198200|0|0|16.76|4.91|45.29|66.6|4.46|1.02|0.02|0|-30.33|-77.62|0|0|-49.58|-17.06|0|0|0.29|1.53|2.18|0.1|0|0|7483630|16524000|174300|1301300|17825350|0|103470|3.13|-50.86|4
2022-03-19 15:03:51|adr_usa_0524|ATHE|24|200806|200806|-160|202212|198200|0|0|80.25|4.68|56.15|4.77|5.4|1|0|0|-26.98|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.84|-268.7|-0.49|0|0|12547963|26823300|49500|3062100|29885377|2591855|128545|0.745|-52.24|11
2022-03-19 15:03:54|adr_usa_0525|SFET|25|202106|202106|-160|202212|198200|0|0|8.66|1.46|10.33|3.67|3.52|1.12|0.5|1.16|0|0|0|0|-243.99|-53.62|2.8|3|1.9|1.37|0.33|-0.02|0|0|5511273|19304000|729000|8554400|27858429|27858429|828178|0.93|-42.24|56
2022-03-19 15:03:55|adr_usa_0526|GSUM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:03:55|adr_usa_0527|DXF|23|201506|202106|20|201612|202112|7.89|1.86|5.12|3.05|2.12|0.75|0.48|0.21|0.5|0.39|0|0|0|0|7.42|11.3|0|0|0.44|2.41|1.39|1.63|0|0|104884774|14800|6754000|54364200|13394007|3043340|257088|0.6415|-65.88|11
2022-03-19 15:03:56|adr_usa_0528|ANTE|33|201512|202106|4|202012|202112|4.2|2.47|0.33|-0.05|2.62|1.11|13.29|0.84|0.23|0.27|0|0|0|0|-116.71|-339.66|0|0|0.79|0.55|1.22|-1.13|0|0|89612865|2980000|19410000|-1073900|26515146|23918821|30397|1.49|-64.61|123
2022-03-19 15:03:58|adr_usa_0529|BNTC|24|202112|202112|-160|202212|198200|0|0|74.16|149.69|99.28|271.8|1.46|1.6|0|0|-42.85|-66.59|0|0|-76.23|-123.67|1|1|0.76|0.17|3.11|0.46|0|0|13755757|12329000|1156000|4995000|17324004|17324004|44935|2.12|-32.7|14
2022-03-19 15:04:00|adr_usa_0530|MTP|0||202106|-160|202212|198200|0|0|17.84|6.66|19.78|13.45|1.66|2.14|0.14|0.02|-25.86|-22.31|0|0|-61.77|-133.64|0|0|0.4|0.26|2|-0.68|0|0|15870043|5818300|1727200|5273300|11091588|0|59643|0.875|-61.32|33
2022-03-19 15:04:03|adr_usa_0531|APOP|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:04:03|adr_usa_0532|MDGS|20|201812|202106|2|202106|202112|5.1|3.54|13.07|0.21|18.69|6.21|1.3|0.53|0.02|0.02|0|0|0|0|-89.04|25.46|0|0|0.74|0.41|2.64|-2|0|0|9226123|29688000|75000|608200|27106920|4328124|155317|1.14|-51.21|39
2022-03-19 15:04:05|adr_usa_0533|ANCN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:04:05|adr_usa_0534|TRPX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:04:05|amer_0000|RY.TO|113|202112|202112|108|199412|202112|12.12|12.95|2.34|6.04|2.8|4.48|1.99|2.22|0.92|3.19|2.37|-2.46|4.1|3.1|9.47|4.21|0|0|1.03|0.7|0.73|0.8|408248166304|828370000000|65387298291|347366000000|7406000000|285979093100|0|0|0||0|85211
2022-03-19 15:04:08|amer_0001|TD.TO|109|202112|202112|105|199509|202112|15.65|12.98|2.34|0.45|2.87|4.33|1.77|1.94|0.87|2.78|1.03|-22.7|4.46|3.25|8.08|4.71|0|0|2.18|3.04|0.78|0.85|424416938609|936534000000|69192346944|246097000000|9289000000|19067688000|0|0|0||0|89464
2022-03-19 15:04:12|amer_0003|BNS.TO|105|202112|202112|101|199609|202112|12.37|11.75|2.17|7.75|3.24|3.58|1.99|1.7|0.92|3.62|0.45|-3.34|3.74|4.09|9.93|3.36|0|0|1.99|3.58|0.8|1.29|349469575062|597551000000|59394214631|162371000000|5582000000|239575997400|0|0|0||0|89782
2022-03-19 15:04:16|amer_0004|CNR.TO|104|202112|202112|101|199612|202203|16.64|23.88|4.6|8.76|3.91|8.07|3.1|5.06|0.67|0.55|3.16|3.3|1.51|1.57|12.9|14.4|3.9|2|0.9|0.61|0.71|1.29|0|0|261437247|838000000|41623000000|126778096000|115305125256|116364996000|214839155|164.52|11.25|22604
2022-03-19 15:04:19|amer_0005|SU.TO|124|202112|202112|114|199309|202203|55.88|14.07|2.34|1.68|1.99|1.42|2.67|1.53|0.45|0.42|1.34|9.6|1.62|3.22|8.73|7.71|3.48|3|0.8|2.21|1.45|2.24|0|0|1448668288|2205000000|67772000000|69296572900|56381731296|56841360000|605384990|39.12|43.93|16922
2022-03-19 15:04:22|amer_0006|ENB.TO|136|202112|202112|109|199412|202203|36.88|19.67|3.67|4.24|2.14|2.43|3.68|2.15|1.98|1.24|0.81|5.14|4.06|5.96|4.31|4.6|2.61|2|2.66|3.71|0.38|0.52|0|0|418922130|286000000|100067000000|200008551000|114365551026|114331500000|652318716|56.46|25.89|10900
2022-03-19 15:04:26|amer_0007|BMO.TO|113|202112|202112|108|199412|202112|11.24|12.46|0.9|5.85|2.46|3.51|1.53|1.74|0.85|3.26|0.72|0.75|4.61|2.9|8.98|3.55|0|0|1.72|2.39|0.72|1.11|276309715976|543441000000|48154811294|101767000000|4550000000|159003314000|0|0|0||0|43360
2022-03-19 15:04:29|amer_0008|CNQ.TO|116|202112|202112|109|199412|202203|55.12|11.83|3.22|3.12|5.93|2.76|1.9|2.41|0.65|0.4|1.71|8.57|1.96|2.98|8.04|14.54|2.5|2|0.66|1.15|1.66|2.13|0|0|261545624|1053000000|70158000000|102509785600|88868785600|90597641200|567583788|76.4|106.32|9993
2022-03-19 15:04:32|amer_0009|MFC.TO|92|202112|202112|89|199912|202203|19.37|7.22|1.08|0.79|1.11|0.83|1.54|0.98|0.22|0.21|2.74|5.82|3.11|4.77|7.86|9.88|0|0|1.62|3.07|1.09|0.73|12984092054|20720000000|16058983871|22594000000|5984949600|47018002600|49673240875|49759220000|310212335|25.57|-6.51|38000
2022-03-19 15:04:36|amer_0010|BAM.A.TO|102|202109|202109|101|199612|202203|21.86|26.2|5.18|4.54|1.69|1.22|1.77|2.23|2.41|3.88|-7.47|-1.43|1.87|0.95|2.84|1.25|2.24|3|1.08|0.48|0.85|1.87|0|0|6834643356|23928679600|137436224200|406995037700|110483626318|113609704000|141301971|70.46|24.88|150000
2022-03-19 15:04:39|amer_0011|CP.TO|82|202112|202112|79|200206|202203|18.9|23.92|4.56|14.19|3.59|8.58|3.62|2.76|1.03|0.6|2.18|-1.64|1.35|0.76|9.7|11.34|4.42|2|0.84|0.5|1.04|2.26|0|0|264127462|69000000|21487000000|113447580400|93388365000|72504810000|186928805|100.45|4.46|11834
2022-03-19 15:04:42|amer_0012|TRP.TO|148|202112|202112|109|199412|202203|22.98|37.6|6.21|9.2|2.68|5.01|2.08|2.27|1.61|1.59|-0.38|4.74|4.44|5.06|3.96|2.3|4.1|2|2.2|4.2|0.36|0.87|0|0|983281764|673000000|70196000000|123221241300|67489942079|67846660000|279386791|68.81|20.78|7017
2022-03-19 15:04:45|amer_0013|CM.TO|101|202112|202112|97|199709|202112|13.87|11.57|2.86|7.52|2.47|3.58|2.01|1.76|1.47|3.84|0.53|-34|4.09|3.72|6.19|3.27|0|0|2.58|4.4|0.89|1.28|260714499484|474395000000|30152323721|96231000000|3325000000|150192233100|0|0|0||0|46030
2022-03-19 15:04:48|amer_0015|MG.TO|152|202109|202109|108|199412|202112|14.88|12.59|0.5|0.56|0.52|0.53|1.49|1.55|0.27|0.34|3.06|4.39|2.17|2.76|11.25|9.28|3.4|3|1|1.16|0.93|1.68|0|0|1414503969|3757049100|12735478900|25277207700|23449660770|23833575000|112198985|79.05|-30.68|158000
2022-03-19 15:04:52|amer_0016|SLF.TO|88|202112|202112|85|200012|202203|26.16|10.47|1.09|1.18|1.06|1.16|1.44|1.71|0.25|0.36|4.03|0.94|3.57|3.45|8.07|13.29|0|0|2.19|3.08|0.81|0.66|3532760998|4392000000|8405661017|12278000000|1307000000|42205764400|41127704706|41406200000|223779289|70.18|9.69|24589
2022-03-19 15:04:56|amer_0017|ATD.B.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:04:56|amer_0018|G.TO|53|202106|202106|-160|202212|198200|0|0|0|0|0|0|20.59|3.78|0|0|0|0|0|0|0|0|0|0|0.1|0.3|1.03|2.11|0|0|2380847|26110800|15367000|73969100|100079896|101606680|99444|1.42|-48.18|13
2022-03-19 15:04:57|amer_0020|TRI.TO|104|202112|202112|101|199612|202203|26.14|9.49|3.99|8.85|3.43|8.62|2.37|3.81|0.47|0.27|6.2|3.76|2.86|1.52|9.41|32.36|2.33|4|1.5|0.33|0.44|0.57|0|0|1403088337|1129153800|639768900|70408905300|66572840890|66837044200|65709572|136.9|24.24|24400
2022-03-19 15:05:00|amer_0021|CVE.TO|52|202112|202112|49|200912|202203|25.59|71.44|1.52|1|1.14|0.81|1.6|1.67|0.51|0.53|-9.44|-11.69|2.56|0.54|3.33|1.7|4|3|1.12|0.97|2.28|1.01|0|0|1233428571|2873000000|36455000000|48611028400|38603360190|39721968000|188895953|19.29|95.84|5938
2022-03-19 15:05:03|amer_0022|ABX.TO|144|202112|202112|106|199509|202203|30.56|20.97|4.99|4.28|4.44|3.55|2.2|1.76|0.42|0.23|-0.24|4.08|1.23|1.55|1.89|5.37|2.63|2|0.94|0.58|0.74|-0.13|0|0|2114195399|6729043200|31802375800|64308253000|53379930000|53370000000|189233239|30|14.9|22600
2022-03-19 15:05:06|amer_0023|IMO.TO|152|202112|202112|109|199412|202203|24.91|15.45|1.33|1.08|1.27|1.08|2.89|1.66|0.26|0.21|5.24|9.58|1.87|2.13|14.5|9.54|3.08|2|0.48|0.84|1.09|0.53|0|0|709445414|2153000000|31240000000|38596599900|36659460000|37281265000|92608474|54.07|82.42|5400
2022-03-19 15:05:09|amer_0024|RCI.B.TO|112|202112|202112|95|199806|202203|72.2|22.2|2.98|3.7|1.74|2.33|9.8|3.24|13.35|1.98|-1.45|4.71|2.52|2.96|4.94|5.34|3.62|2|2.99|0.68|0.67|0.81|0|0|421697556|715000000|14666000000|54255457800|34082457750|34155000000|144545886|67.5|10.19|23000
2022-03-19 15:05:13|amer_0025|NA.TO|117|202112|202112|108|199412|202112|11.39|11.2|1.77|7.63|2.27|3.92|1.74|2.09|1.07|3.72|1.94|-39.05|3.71|2.99|8.15|3.92|0|0|2.62|3.78|0.86|1.12|84101530769|175147000000|11648622222|43119000000|1253000000|68658650900|0|0|0||0|26920
2022-03-19 15:05:16|amer_0027|L.TO|99|202109|202109|97|199709|202112|39.1|20.4|0.61|0.8|0.46|0.72|2.3|3.27|0.88|0.67|1.97|4.77|1.71|1.29|5.86|9.93|4.5|4|2.9|0.8|0.41|1.59|0|0|1322181818|2440000000|12622000000|42734905800|37074905784|37560964000|77268383|111.16|66.81|215000
2022-03-19 15:05:19|amer_0028|FFH.TO|116|202112|202112|109|199412|202203|43.44|3.96|1.06|0.12|0.91|0.52|1.32|0.78|0.55|0.47|-1.99|6.34|1.91|2.07|5.52|12.07|0|0|0.47|1.05|0.71|0.24|1145436167|1297975800|10963830634|28757738600|2910821000|3974373900|14866120500|15862797500|38204197|605|14.02|39040
2022-03-19 15:05:23|amer_0029|PPL.TO|92|202112|202112|89|199912|202203|24.15|23.15|5.27|4.49|3.91|2.91|2.1|2.15|0.68|0.79|2.53|4.69|7.38|5.47|5.54|4.82|2.67|2|2.1|3.83|0.49|0.1|0|0|81903111|43000000|18774000000|39122673700|25330982572|25379060000|127382371|46.06|25.33|2349
2022-03-19 15:05:26|amer_0030|CPG.TO|74|202112|202112|71|200406|202203|103.24|2.19|5.09|2.47|3.76|1.78|1.57|0.93|0.39|0.36|1.9|3.25|6.94|0.92|-0.18|36.16|2.79|3|1.9|1.82|1.59|1.15|0|0|18159412|13500000|7827500000|6978720600|5022020606|5142933262|55358313|8.74|70.04|748
2022-03-19 15:05:29|amer_0031|POW.TO|105|202109|202109|108|199503|202203|15.83|8.94|1.01|0.51|0.46|0.38|1.84|1.13|0.6|0.56|3.32|1.69|3.55|4.79|3.92|5.51|0|0|2.47|3.7|0.8|0.71|826307143|3895000000|5852218750|24132000000|3548000000|35543382800|25942056920|26208390000|91294590|38.35|14.68|29900
2022-03-19 15:05:32|amer_0032|IFC.TO|68|202112|202112|52|200903|202203|21.84|14.75|1.41|0.88|1.39|1.73|2.15|2.26|0.23|0.33|0.57|0.39|2.57|1.91|10.88|11.38|0|0|0.46|0.35|0.36|1.02|87566667|735000000|2636187793|24997000000|774000000|15353532200|32837532180|32859538000|98822475|186.49|23.9|26000
2022-03-19 15:05:34|amer_0033|GIB.A.TO|113|202112|202112|102|199609|202203|30.42|18.65|1.53|2.23|1.54|2.13|2.37|3.63|0.31|0.44|2.41|5.32|0|0|10.26|13.69|3.26|3|5.97|1.1|0.75|0.71|0|0|276779129|1204935000|908346000|27199722100|25324393800|25685631177|49445114|104.07|3.33|80000
2022-03-19 15:05:38|amer_0034|ECA.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:05:38|amer_0035|SJR.B.TO|101|202109|202109|98|199706|202112|202.11|18.59|4.24|4.2|4.08|3.42|2.7|3.07|1.21|0.78|-0.54|4.5|2.62|3.16|5.29|9.43|3.07|6|3.21|5.86|0.66|2.04|0|0|309260561|292000000|5936000000|23205350000|0|0|0||0|9400
2022-03-19 15:05:41|amer_0036|GWO.TO|100|202112|202112|97|199712|202203|17.21|10.68|1.04|0.48|0.85|0.51|2.19|1.36|0.3|0.34|3.23|4.42|3.71|5.18|9.69|8.59|0|0|1.75|3.03|0.72|0.54|788820513|1542000000|3849892308|17228000000|1547000000|31346085400|33372043958|33444882790|113663360|35.86|8.27|28000
2022-03-19 15:05:44|amer_0037|FTS.TO|100|202112|202112|97|199712|202203|18.13|23.02|3.72|6.06|1.64|3|1.54|1.61|1.48|1.33|-6.1|2.62|4.06|3.46|3.35|2.84|4.25|2|3.12|1.9|0.19|0.4|0|0|146131240|131000000|37856000000|57229243000|28519019417|28479187000|115764313|60.07|13.08|9100
2022-03-19 15:05:47|amer_0039|CTC.A.TO|104|202112|202112|101|199612|202203|14.6|10.31|0.84|0.94|0.62|0.71|1.76|2.22|0.78|0.94|1.74|4.82|1.69|2.55|7.11|10.13|4.08|3|1.76|1.77|0.71|1.22|0|0|664231333|2341200000|6335400000|15254266600|11394266624|11572775936|41434254|189.44|7.52|33892
2022-03-19 15:05:50|amer_0040|IPL.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:05:50|amer_0041|FM.TO|99|202109|202109|88|199912|202112|58.79|27.33|3.94|4.19|6.38|3.15|2.45|2.21|0.55|0.79|-9.39|-5.64|0.65|0.02|6.82|4.37|3.04|2|1.35|1.13|2.81|1.97|0|0|676239829|2369184000|24575026500|37842036900|28246778170|28451475410|83840900|41.17|65.34|16753
2022-03-19 15:05:54|amer_0044|FNV.TO|56|202112|202112|53|200812|202203|195.13|40.46|18.24|22.46|18.92|22.9|2.68|4.85|0.06|0.02|-1.11|0.83|1.13|0.79|3.68|12.66|3.37|5|1.14|0.77|0.68|1.39|0|0|532381421|687305500|6571522400|36570205100|37257510608|37347296000|115965704|194.72|26.23|35
2022-03-19 15:05:56|amer_0045|PWF.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:05:56|amer_0046|QSR.TO|32|202112|202112|25|201512|202203|34.69|21.9|7.24|6.45|5.95|6.08|7.38|10.21|4.08|5.8|1.91|8.84|2.55|3.64|3.33|4.28|3.74|2|0.89|3.8|1.21|0.3|0|0|1842156141|1086505500|3163560300|36320778400|22775149870|33975700000|52781245|73.7|-7.68|5700
2022-03-19 15:05:57|amer_0047|HSE.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:05:58|amer_0048|DOL.TO|53|202109|202109|49|200909|202112|26.68|30.41|3.67|4.75|3.41|4.49|95.49|987.71|4.28|97.46|4.15|5.05|0.45|0.33|24.11|30.76|7.29|9|0.97|1.14|0.41|0.83|0|0|102226200|96999000|2184660000|20002605900|0|0|0||0|23300
2022-03-19 15:06:00|amer_0049|MRU.TO|105|202109|202109|40|201112|202112|15.73|20.3|0.82|1.05|0.72|0.93|2.62|2.6|0.37|0.41|4.48|3.94|1.43|1.12|14.83|9.35|4|3|1.04|1.74|0.14|1.13|0|0|181394203|198900000|4249400000|19182558100|16788810480|16848234000|40569018|69.42|23.72|90000
2022-03-19 15:06:02|amer_0050|SAP.TO|99|202112|202112|96|199803|202203|21.03|37.52|1.29|1.14|1.14|0.89|3.29|1.96|0.5|0.57|1.41|2.97|1.58|2.3|11.83|3.33|4.49|4|0.59|0.68|0.45|1.25|0|0|128888608|163000000|4392000000|16548792400|12928792392|12932158626|20722328|31.14|-18.29|17300
2022-03-19 15:06:06|amer_0051|GIL.TO|100|202112|202112|95|199806|202203|16.69|12.63|1.75|2.68|1.56|2.63|2.36|3.79|0.37|0.31|3.78|5.07|1.55|1.62|14.34|23.79|4.2|4|7.52|1.14|0.78|0.92|0|0|101365763|228438300|1373234600|9797590800|9367262856|9488561040|30194504|48.72|23.94|48000
2022-03-19 15:06:09|amer_0052|CSU.TO|72|202112|202112|60|200703|202203|49.63|117.78|3.77|7.3|3.71|7.14|17.06|33.84|0.64|1.05|1|-0.15|1.17|0.23|23.41|13.84|7.28|4|0.52|0.68|0.51|1.07|0|0|277990494|1022100900|432035200|46708567100|45719601675|45719601675|91739161|2157.45|26.46|25000
2022-03-19 15:06:12|amer_0053|T.TO|92|202112|202112|89|199912|202203|22.96|26.47|2.6|3.89|1.77|2.59|2.23|2.93|1.1|1.39|3.46|0.12|3.9|3.99|6.38|4.66|4.46|3|1.65|3.54|0.67|0.03|0|0|376757879|723000000|15926000000|65430239100|44244239121|44398750000|122485024|32.29|23.39|90800
2022-03-19 15:06:15|amer_0055|CIX.TO|101|202109|202109|99|199703|202112|52.97|10.27|4.48|2.74|4.1|1.53|4.87|2.54|0.57|2.38|7.63|2.75|5.01|3.51|13.89|8.82|5.8|3|0.98|3.53|0.93|1.49|0|0|158699764|362600000|195200000|7477582800|4037082843|4073152000|17762480|20.53|10.08|2079
2022-03-19 15:06:19|amer_0056|BCE.TO|152|202112|202112|109|199412|202203|16.45|22.72|2.52|4.08|1.59|2.63|2.34|3.32|1.09|1.31|2.59|4.26|4.47|5.22|6.56|5.58|3.34|3|2.3|3.55|0.34|0.45|0|0|989358106|207000000|28235000000|95662945600|61887945564|61805018000|343998167|67.94|19.51|49781
2022-03-19 15:06:22|amer_0057|KEY.TO|75|202112|202112|45|201012|202203|31.97|20.66|2.31|2.06|1.76|1.36|3.8|2.54|0.83|1.32|-0.1|4.51|4.92|5.76|7.94|5.37|3.96|2|1.2|3.74|0.94|0.76|0|0|49438148|15940000|6809033000|10255215100|6756670053|6756673110|37317154|30.57|14.67|1005
2022-03-19 15:06:24|amer_0058|AEM.TO|152|202112|202112|109|199412|202203|125.46|27.53|8.35|7.58|7.72|3.89|2.8|4.54|0.46|0.26|-3.34|2.59|0.85|2.39|1.5|7.24|2.65|2|2|1.42|0.87|0.26|0|0|314706572|243512300|9744726400|36334262500|18629944476|18654360920|199295502|76.04|1.08|6482
2022-03-19 15:06:28|amer_0059|CCO.TO|116|202112|202112|103|199412|202009|45.59|113.67|4.82|9.09|4.5|9.31|2.08|2.84|0.22|0.21|0.63|0.29|1.37|0.23|4.98|-1.74|2.22|1|2.03|0.77|1.21|1.15|0|0|428817856|1332353000|3576599000|13412970600|13741007036|13739581360|78211361|34.52|53.97|1931
2022-03-19 15:06:31|amer_0060|ARX.TO|100|202112|202112|97|199712|202203|33.54|10.6|4.61|2.27|3.81|1.77|1.83|1.82|0.29|0.29|1.67|4.55|6.59|1.84|7.91|12.78|3.07|4|2.32|2.09|0.89|0.54|0|0|83584763|27200000|10399600000|12510279300|10804979280|10964643120|70048706|15.58|106.91|522
2022-03-19 15:06:34|amer_0061|TOU.TO|48|202112|202112|45|201012|202203|94.07|7.89|8.22|3.44|7.21|3.13|1.49|1.44|0.17|0.07|-1.9|1.93|2.67|1.4|4.21|17.52|3.09|3|3.38|1.3|0.87|-0.33|0|0|101330909|210930000|13844285000|17604488000|16734913974|17092145340|85481100|50.58|116.52|242
2022-03-19 15:06:36|amer_0062|MX.TO|120|202112|202112|109|199412|202203|31.1|9.12|1.5|1.25|1.24|0.94|1.86|2.33|0.72|1.28|5.04|6.93|2.52|0.77|8.05|12.09|3.34|3|0.64|0.88|1.28|-0.31|0|0|489521493|1187866000|4697775700|6907085000|4998893977|5151274553|12080510|67.93|40.73|1300
2022-03-19 15:06:39|amer_0064|SNC.TO|104|202112|202112|101|199612|202203|38.73|8.21|0.94|0.88|0.81|0.74|3.22|1.83|1.25|0.56|-3.99|-20.08|1.42|0.26|6.35|14.48|2.58|1|1.58|1.28|0.76|1.47|0|0|956748663|680236000|689130000|6451467600|5447440620|5447440620|20026459|31.03|8.27|30989
2022-03-19 15:06:42|amer_0065|BB.TO|99|202109|202109|80|199803|201803|129.98|18.59|7.76|5.2|8.41|5.34|5.17|2.75|0.18|0.48|1.79|-0.51|38.91|5.86|2.31|-20.64|3.98|6|3.05|0.89|1.56|2.93|0|0|1535913181|908219400|122284800|4848240200|0|0|0||0|3497
2022-03-19 15:06:45|amer_0066|VET.TO|105|202112|202112|103|199606|202203|27.62|3.59|4.65|2.57|3.89|1.85|2.89|1.97|0.6|0.8|1.87|1.86|10.07|46.08|9.53|33.73|3.69|3|1.61|4.47|1.23|0.96|0|0|66133958|6028000|5057485000|5716025000|4070484000|4212963480|60763653|25.08|153.08|716
2022-03-19 15:06:49|amer_0067|ALA.TO|92|202112|202112|47|201006|202203|60.63|33.89|3.46|1.69|1.69|0.74|1.61|1.33|0.91|1.2|-7.74|0.46|5.91|3.65|5.25|1.79|3.51|2|1.5|3|0.87|1.25|0|0|80891620|63000000|11634000000|17817675500|7788675510|7836780000|23171410|27.79|33.16|2926
2022-03-19 15:06:51|amer_0069|WN.TO|108|202112|202112|105|199512|202203|36.9|61.36|0.6|0.74|0.35|0.43|2.35|3.71|1.45|2.09|2.61|9.05|2.1|1.51|4.39|1.52|3.93|4|0.5|0.69|0.38|0.82|0|0|2434255556|3863000000|14841000000|40431602000|22787601980|22944472000|30280478|155.24|52.69|215000
2022-03-19 15:06:54|amer_0070|EMP.A.TO|105|202112|202112|101|199609|202112|15.82|14.44|0.35|0.38|0.24|0.36|1.46|2.19|0.82|0.24|0.66|4.9|2.18|1.51|5.54|12.61|4.57|9|0.41|0.86|0.21|0.62|0|0|340368932|865600000|8150400000|11150125600|0|0|0||0|128000
2022-03-19 15:06:58|amer_0071|PEY.TO|94|202112|202112|45|201012|202203|21.72|12.12|7.64|3.15|5.75|2.01|2.23|1.03|0.77|0.6|2.87|2.69|5.41|2.13|13.9|5.44|3.48|2|1.59|3.01|0.84|-1.02|0|0|11269772|5718000|3639825000|2874345400|1814351448|1868977981|9412780|10.79|95.47|51
2022-03-19 15:07:00|amer_0072|CU.TO|116|202112|202112|109|199412|202203|16.29|30.67|5.66|5.84|3.06|2.85|2.05|1.97|1.31|1.43|2.17|5.22|3.8|4.75|5.65|2.46|3.1|2|3.02|2.24|0.33|0.96|0|0|562350408|746000000|18059000000|20524470900|9995470881|9995515413|26638397|37.11|12.76|4796
2022-03-19 15:07:04|amer_0073|IGM.TO|112|202112|202112|109|199412|202203|16.71|11.25|5.04|4.36|4.14|3.07|3.02|1.71|0.83|1.11|4.48|7.11|5.27|4.9|11.6|7.16|4.27|2|1.84|1.29|1.02|1.35|641122132|155124000|1003877381|2583880000|315964000|15628697800|11001266100|11080627200|16675329|45.9|16.82|3525
2022-03-19 15:07:07|amer_0074|YRI.TO|96|202109|202109|71|200403|202112|28.68|35.57|6.97|3.44|16.35|2.88|1.52|1.16|0.2|0.18|0.02|4.71|1.3|2.09|-12.38|2.47|2.94|2|1.7|0.77|1.22|0.23|0|0|221509993|703490900|8634840800|7827565400|6517313600|6541662540|26044029|6.79|20.39|5128
2022-03-19 15:07:10|amer_0075|REI.UN.TO|108|202112|202112|104|199603|202203|25.14|13.69|10.41|12.43|5.78|6.99|1.51|1.01|1.08|0.84|1.69|6.9|10.73|3.73|5.54|4.09|2.76|1|0.53|1.65|0.53|1.3|0|0|71699000|77758000|9404000|14606687400|8014448390|8166693340|33084598|25.87|32.46|586
2022-03-19 15:07:13|amer_0076|BTE.TO|104|202112|202112|89|199912|202203|21.55|1.92|3.52|2.38|2.34|1.66|2.39|1.39|0.83|0.62|-25.35|-23.61|10.56|22.56|2.24|55.38|2.91|2|2.41|4.12|1.97|1.75|0|0|25815041|1375000|4652580000|4448946000|3069318720|3132912320|46441040|5.44|312.12|208
2022-03-19 15:07:17|amer_0077|IAG.TO|87|202112|202112|84|200103|202203|16.52|9.82|0.55|0.56|0.51|0.53|1.4|1.21|0.2|0.21|1.05|2.42|2.56|2.93|9.35|10.27|0|0|0.8|0.67|0.98|0.98|735312500|1817000000|1013793443|1546000000|369000000|8644064900|8142064900|8175600000|19842878|75.7|10.74|7700
2022-03-19 15:07:20|amer_0078|FTT.TO|108|202112|202112|105|199512|202203|29.68|17.59|0.94|0.99|0.66|0.88|2.24|2.69|1.02|0.64|1.29|6.05|2.05|2.22|5.58|9.79|4.42|4|0.82|0.79|1.17|2.58|0|0|211583770|502000000|1348000000|7249044600|6246044598|6317545868|18057078|39.58|22.8|12452
2022-03-19 15:07:23|amer_0079|WFT.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:07:23|amer_0080|ELD.TO|112|202112|202112|102|199603|202109|109.15|89.34|9.4|2.24|7.71|2.14|2.2|0.56|0.17|0.14|-0.43|0.1|0.85|1.11|-5.78|-3.31|2.31|1|2.1|0.42|1.61|2.12|0|0|263619354|613630100|5101852200|2634692300|2535502628|2533377600|9353055|13.88|-6.47|2920
2022-03-19 15:07:27|amer_0081|PSK.TO|29|202112|202112|26|201509|202203|89.74|31.67|18.34|15.35|17.49|12.43|3.31|1.57|0.03|0.25|2.31|-7.33|3.96|1.81|3.46|4.76|2.62|2|2.16|2.53|1.92|2.35|0|0|88497500|10000000|2826500000|4726880000|4083480000|3862890000|11426189|17.1|25.27|56
2022-03-19 15:07:28|amer_0082|CAE.TO|115|202112|202112|109|199412|202203|43.96|92.11|2.19|3.81|1.83|3.06|3.35|2.59|0.76|0.7|-0.19|-10.53|3.22|1.22|8.8|1.79|2.95|2|0.61|0.81|1.15|2.35|0|0|237246083|463500000|2481900000|12606057700|10219541592|10558600000|28398788|32.24|-8.3|11000
2022-03-19 15:07:31|amer_0083|TRQ.TO|104|202112|202112|31|201406|202203|43|10.86|45.91|4.17|167.48|2.9|3.58|0.56|0.35|0.41|-8.47|1.56|0|0|-17.15|4.01|1.63|2|1.37|0.68|1.62|0.58|0|0|743753303|884977500|15260756300|10318186400|7169874782|7169860530|13204043|35.63|65.95|3478
2022-03-19 15:07:34|amer_0084|BBD.B.TO|103|202109|202109|100|199612|202112|23.78|0.58|0.96|1.4|0.59|0.48|4.71|2.08|3.35|-2.28|-2.27|23.18|1.98|6.35|1.19|111.79|2.41|1|2.43|1.08|1.64|2.44|0|0|2747820128|2231544400|1066706300|10703800100|3512135164|3670666400|12720192|1.48|97.33|13800
2022-03-19 15:07:38|amer_0085|ACO.X.TO|116|202112|202112|109|199412|202203|13.34|19.5|2.76|4.11|0.81|1.12|1.54|1.17|2.33|2.45|-1|5.33|2.4|4.31|2.78|1.4|0|0|1.68|2.26|0.51|1.15|0|0|659489412|1073000000|18878000000|17621098800|4794968896|4794302368|11300029|41.92|4.28|6358
2022-03-19 15:07:41|amer_0086|MEG.TO|51|202112|202112|45|201012|202203|81.96|19.71|4.87|1.78|3.61|1.25|1.03|1.43|0.83|0.73|-3.42|1.35|0|0|-1.93|4.41|3.04|3|5.29|1.3|2.81|3|0|0|713932771|361000000|6004000000|7847586200|5443785100|5517140000|55972827|17.74|164.38|415
2022-03-19 15:07:42|amer_0087|K.TO|142|202112|202112|109|199412|202203|150.02|35.25|3.6|2.13|3.21|1.91|1.49|1.03|0.2|0.21|-0.28|8.08|1.39|2.14|-6.09|2.59|2.16|2|2.68|1.06|1|1.05|0|0|634086501|747500200|9718905800|9973018100|8834236143|8919664000|49584046|7.03|-17.87|8951
2022-03-19 15:07:45|amer_0088|TA.TO|102|202112|202112|95|199612|202009|60.72|28.34|3.41|2.79|1.62|1.25|1.71|5.33|1.26|2|3.19|-0.1|5.2|1.51|1.73|-8.72|3.68|2|3.05|3.36|0.59|-0.46|0|0|191959276|947000000|5415000000|7581984000|3406908693|3406470000|8856937|12.57|16.17|1282
2022-03-19 15:07:48|amer_0089|HR.UN.TO|92|202112|202112|87|200006|202203|26.06|6.33|9.88|7.05|4.36|3.55|1.24|0.78|1.48|0.82|-0.87|15.03|6.98|5.03|3.33|5.17|2.75|1|1.07|0.26|0.71|2.37|0|0|52886545|124141000|7941401000|7508219900|3792983370|3792983370|17028887|13.15|-10.05|733
2022-03-19 15:07:52|amer_0090|ERF.TO|100|202112|202112|44|201103|202203|47.68|13.76|3.12|2.77|2.43|2.42|1.85|4.9|0.44|1.15|4.43|-0.17|5.18|1.12|3.86|18.61|3.11|3|2.11|1.57|2.46|1.97|0|0|60939808|78184300|1648500900|4620278100|3804097440|4191782400|31815631|15.6|136.36|435
2022-03-19 15:07:54|amer_0092|NGD.TO|98|202112|202112|84|200103|202203|199.57|8.59|957926.97|1.6|847712|1.67|3.12|1.28|0.34|0.51|-8.81|4.42|0|0|-6.49|10.38|2.6|2|3.66|1.67|0.99|2.72|0|0|220523207|689472000|2278571300|1489642000|1553012880|1567500000|5252710|2.28|4.11|1590
2022-03-19 15:07:58|amer_0093|FCR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:07:58|amer_0094|POU.TO|116|202112|202112|109|199412|202203|70.77|18.29|6.76|3.19|5.34|2.9|2.27|1.54|0.74|0.15|-2.05|2.96|0.48|1.38|2.82|8.35|2.18|3|3.75|5.65|1.86|0.78|0|0|51173146|1700000|2809600000|4407480000|4022880000|4242462200|17573571|28.9|173.93|410
2022-03-19 15:08:02|amer_0096|CCL.B.TO|104|202112|202112|101|199612|202203|18.78|17.77|1.43|2.04|1.15|1.86|2.25|2.83|0.81|0.46|1|1.72|1.7|1.48|7.67|11.29|0|0|0.62|0.77|0.67|1.75|0|0|241512800|594100000|2055800000|11711964000|10599364000|10644684810|22000021|58.82|-14.72|15900
2022-03-19 15:08:05|amer_0100|WSP.TO|63|202112|202112|33|201312|202203|31.28|42.28|1.16|2.03|1.02|1.94|2.32|4.31|0.27|0.38|-4.38|-1.43|2.66|0.88|6.87|8.33|6.95|4|0.76|0.18|1.06|0.93|0|0|197878016|1069100000|1225100000|20829169900|20120869890|20215304714|40794102|170.83|41.79|55000
2022-03-19 15:08:06|amer_0103|CWB.TO|101|202112|202112|97|199709|202112|13.21|10.31|4.52|6.29|4.1|3.31|1.6|1.04|0.5|0.84|0.76|-3.36|3.49|3.06|8.8|5.8|0|0|2.54|0.53|1.2|1.26|11675253802|30302691000|284947773|98433000|126730000|6378138700|0|0|0||0|2789
2022-03-19 15:08:09|amer_0104|GEI.TO|47|202112|202112|43|201106|202203|36.08|25.34|0.66|0.72|0.47|0.51|3.07|5.6|1.22|2.58|-1.24|-2.43|6.02|5.7|2.25|6.59|3.36|2|1.36|0.84|1.05|1.58|0|0|91171523|71571000|1665218000|5193132100|3604094118|3666271686|12411551|24.58|12.65|460
2022-03-19 15:08:11|amer_0105|ACQ.TO|62|202112|202112|58|200709|202203|31.11|5.83|0.43|0.38|0.24|0.21|1.69|1.76|1.81|2.02|1.93|-2.91|8.99|1.68|0.66|11.81|6.31|4|2.55|0.93|1.29|1.76|0|0|57407661|102480000|619107000|1788645000|870657980|957771700|5504157|32.6|9.58|4035
2022-03-19 15:08:13|amer_0106|BEI.UN.TO|104|202109|202109|101|199609|202112|71.91|6.1|9.28|12.53|4.87|5.78|5.66|0.91|-2.83|0.92|0.46|2.41|3.96|1.71|3.79|7.46|2.75|1|1.12|1.19|0.45|0.85|0|0|114950305|64300000|29877000|5895119600|2959795608|2716553896|11566291|58.48|53.85|1560
2022-03-19 15:08:17|amer_0108|KXS.TO|35|202112|202112|25|201506|202109|1009.33|23115.88|10.38|13.94|11.73|15.02|11.6|11.42|-0.34|-0.34|-0.9|-0.03|0|0|10.59|-0.42|7.17|4|0.8|0.34|0.52|-0.35|0|0|201913431|297439000|134671300|4379591400|4674443188|4659328540|14444270|170.21|16.68|986
2022-03-19 15:08:18|amer_0109|LNR.TO|112|202109|202109|109|199412|202203|12.82|7.97|0.91|0.57|0.79|0.57|1.86|0.84|0.41|0.17|1.33|5.17|1.26|1.16|11.27|8.78|3.18|5|0.47|0.37|1.03|1.38|0|0|171342929|805996000|2439853000|3842169700|3847846653|3854607503|15457643|58.79|-23.12|25870
2022-03-19 15:08:22|amer_0110|MTL.TO|100|202112|202112|52|200903|202203|22.63|17.01|1.6|1.27|1.26|0.83|1.71|1.36|0.4|0.75|4.37|6.74|5|3.92|8.87|4.78|3.74|3|1.25|1.69|1.12|1.44|0|0|81745127|6221000|1064092000|1870292900|1206230872|1217901168|4819175|12.76|5.37|3316
2022-03-19 15:08:24|amer_0112|WJA.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:08:25|amer_0114|VII.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:08:25|amer_0115|AGI.TO|88|202112|202112|59|200612|202109|96.49|80.32|5.96|3.72|6.07|3.98|2.51|1.17|1.12|0.04|-1.1|2.31|1.79|0.9|-5.5|-2.22|3.71|2|1.25|0.25|1.45|0.43|0|0|186944026|250300000|3961596700|3837109600|4087409571|4092012330|12461557|10.43|2.96|1900
2022-03-19 15:08:28|amer_0116|STN.TO|100|202112|202112|97|199712|202203|25.86|35.45|1.24|1.79|1.01|1.57|2.77|3.57|0.39|0.63|-0.44|0.12|1.35|1.03|9.4|7.24|5.3|4|2.71|0.91|0.93|0.9|0|0|70075625|215300000|710200000|8185800600|7144270695|7153190325|16699094|64.17|19.36|25000
2022-03-19 15:08:31|amer_0117|SCL.TO|120|202112|202112|35|201303|202112|38.08|9.33|1.19|0.46|1.06|0.31|1.94|0.56|0.24|0.46|3.55|8.13|4.97|17.05|8.06|-7.5|3.96|3|1.43|2.22|1.95|0.41|0|0|127431509|124449000|361576000|525716800|355227768|355214160|1552824|5.04|-10.64|5108
2022-03-19 15:08:33|amer_0119|CFP.TO|116|202112|202112|109|199412|202203|27.37|2.82|0.76|0.42|0.54|0.49|1.24|1.08|0.51|0.08|1.37|2.75|2.39|1.87|4.42|34.44|3.75|4|4.04|2.03|0.95|-0.16|0|0|210606309|1354800000|1878200000|3203421300|3768421272|3768421272|10368872|30.27|16.69|7391
2022-03-19 15:08:36|amer_0120|PXT.TO|52|202112|202112|42|201109|202203|101.31|8.68|98.29|1.99|113.02|2.49|1.92|1.76|0.14|0.06|0|0|0|0|7.03|22.08|5.8|4|1.64|1.26|1.91|-0.22|0|0|229687263|482169100|1439954100|2637294900|3147353369|3157881560|17499379|26.17|24.44|371
2022-03-19 15:08:38|amer_0121|EMA.TO|116|202112|202112|109|199412|202203|17.85|30.09|3.99|5.74|1.92|2.78|1.77|1.8|1.63|1.62|-0.65|1.22|4.58|4.34|3.71|2.22|3.04|2|3.71|4.16|0.18|0.53|0|0|284952326|394000000|20353000000|33102656000|15632584176|18131664000|63720589|59.88|9.89|7140
2022-03-19 15:08:41|amer_0123|D.UN.TO|100|202112|202112|97|199712|202203|53.76|10.83|7.77|13.84|3.86|8.53|1.02|0.93|1.22|0.83|14.78|6.9|7.56|3.36|4.44|5.61|2.05|1|1.63|6.32|0.57|1.47|0|0|40692515|8763000|712000|2711210700|1428554952|1621692460|5921125|29.74|40.02|220
2022-03-19 15:08:45|amer_0124|HBM.TO|100|202112|202112|55|200509|201906|37.65|46.02|1.99|2|197.07|1.38|1.17|1.38|0.52|0.8|-8.84|-9.32|0.7|0.2|-10.91|-8.79|2.95|1|2.73|1.13|2.64|1.91|0|0|407620171|345359200|4767636700|3764383100|2605519068|2605519068|13838913|9.96|11.78|2530
2022-03-19 15:08:48|amer_0125|MFI.TO|104|202112|202112|101|199612|202203|34.64|36.9|0.68|1.06|0.54|0.83|2.06|1.82|1.01|0.62|0.51|0.46|1.45|2.48|5.46|3.35|3.13|2|0.82|1.95|0.36|1.26|0|0|122227750|162031000|2350827000|4792722200|3702504190|3700382000|11445741|29.89|7.29|13500
2022-03-19 15:08:50|amer_0126|RUS.TO|116|202112|202112|97|199712|202203|15.49|4.9|0.49|0.54|0.39|0.5|1.45|1.71|0.61|0.24|5.61|4.95|5.55|4.5|6.69|32.2|3.57|4|4.37|4.52|1.3|1.86|0|0|120761885|133100000|389100000|2291331800|2129631750|2131764750|11537241|33.75|33.14|3300
2022-03-19 15:08:53|amer_0127|HCG.TO|104|202112|202112|101|199612|202203|12.81|8.08|11.12|9.35|4.7|3.6|2.29|1.06|4.18|2.69|-7.74|10.04|1.49|0.39|10.28|4.82|0|0|2.26|2.84|0.84|0.75|7349884001|14013372000|577187818|756043000|28096000|5136885200|1659259600|1954592060|11094328|38.6|20.7|755
2022-03-19 15:08:57|amer_0128|TOG.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:08:57|amer_0130|OR.TO|35|202112|202112|29|201406|202109|60.33|202.14|14.57|14.18|14.43|12.31|1.61|1.68|0.19|0.25|-2.26|2.64|1.33|1.27|-1.66|-1.06|2.28|1|2.34|1.92|0.35|1.82|0|0|243090065|115698000|639290000|3189437100|2753804144|2764727160|8674631|16.54|16.23|31
2022-03-19 15:08:58|amer_0131|LIF.TO|92|202112|202112|38|201209|202203|12.51|6.78|10.93|8.91|11.11|9.21|3.04|4.56|0.28|0.86|10.3|15.99|6.62|14.93|23.74|66.15|4.77|7|1.19|0.88|2.29|2.31|0|0|23643122|82913000|235341000|2489247000|2572160000|2575511846|17522541|40.19|3.53|2754
2022-03-19 15:09:00|amer_0132|CJ.TO|36|202112|202112|33|201312|202203|7.88|4.4|3.62|2.87|2.8|2.55|0.85|1.57|0.31|0.22|0.45|3.85|11.91|19.05|-5.33|40.05|4.93|8|4.2|1.7|3.09|3.95|0|0|2860500|178000|1020847000|1286279600|1131321584|1242305504|11823761|7.52|268.63|158
2022-03-19 15:09:02|amer_0133|ARE.TO|100|202112|202112|97|199712|202203|20.45|22.72|0.31|0.31|0.29|0.3|1.33|1.07|0.92|0.85|-3.11|3.59|2.48|4.34|3.37|3.04|3.29|2|3.04|2.1|0.93|1.23|0|0|207036637|532681000|379506000|1228027400|981073377|1177928736|7142923|16.13|-18.2|5900
2022-03-19 15:09:05|amer_0134|BNE.TO|112|202112|202112|103|199606|202203|26.55|1.87|6.62|2.37|12.31|1.33|22.93|0.86|2.92|0.66|0.35|-12.1|8.57|5.53|3.79|30.24|2.68|3|1.55|0.68|1.29|3.85|0|0|8114404|188000|904844000|595143700|337759650|341366820|1277687|9.65|168.06|36
2022-03-19 15:09:08|amer_0135|QBR.B.TO|152|202112|202112|109|199412|202203|26.25|12.67|1.75|2.99|0.66|1.56|3.7|5.48|4.34|5.32|-4.72|6.32|1.1|3.91|2.56|7.24|2.84|7|4.15|2.44|0.62|1.55|0|0|182825707|64700000|3211000000|13611553100|6878653125|7026500000|23367577|28.75|-19.33|9787
2022-03-19 15:09:11|amer_0136|GUD.TO|31|202109|202109|29|201412|202203|42.31|22.6|125.89|2.32|261.56|2.98|1.19|0.79|0.05|0.04|-4.58|6.82|0|0|8.08|3.53|2.14|4|1.81|3.96|0.89|-0.22|0|0|532609090|169907000|28003000|557087700|690666735|695284480|951462|5.65|12.55|973
2022-03-19 15:09:13|amer_0138|BAD.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:09:14|amer_0139|BIP.UN.TO|60|202112|202112|50|200909|202203|135.42|36.36|8.17|5.81|3.47|1.62|1.77|2.76|-0.58|-3.13|-15.75|-7.36|4.64|3.29|3.03|1.76|2.98|1|0.2|0.4|0.46|0.01|0|0|1003280107|2301638600|49263478200|84017566700|24125132465|23732709000|26337372|79.03|20.66|225000
2022-03-19 15:09:16|amer_0140|RNW.TO|38|202112|202112|35|201306|202203|43.69|35.94|11.5|12.03|8.48|10.41|1.63|2.36|0.47|0.46|1.98|1.48|6.37|5.13|3.75|4.58|3.7|2|0.75|1.23|0.62|-0.08|0|0|76592765|244000000|1923000000|5656277000|4892277000|4894110000|7699645|18.33|-4.28|5
2022-03-19 15:09:17|amer_0141|CFW.TO|99|202109|202109|97|199712|202203|62.4|2.4|7.75|0.59|7.49|0.36|7.09|0.48|0.51|1.06|5.27|81.5|2.76|8.07|4.55|9.64|2.77|1|1.4|0.22|2.07|4.91|0|0|46225895|6043000|603102000|544141200|172448908|381241490|255787|4.58|18.96|2350
2022-03-19 15:09:21|amer_0143|AQN.TO|92|202112|202112|50|200909|202203|34|37.59|5.89|8.13|3.04|4.21|1.76|1.79|0.8|1.06|-8|-9.69|4.54|4.36|3.19|2.06|3.49|2|2.02|1.57|0.2|-0.25|0|0|57088749|159505100|14072934900|23294655500|12954964473|12722068020|45157647|19.23|-1.18|3445
2022-03-19 15:09:23|amer_0144|SES.TO|52|202112|202112|38|201009|202003|83.21|85.96|1.52|0.76|1.32|0.34|1.83|1.51|0.39|1.09|1|-9.01|3.97|0.55|-0.44|-12.33|3.03|1|1.78|0.75|1.63|2.11|0|0|10375250|10000000|1717000000|2867220200|1670220154|1674326346|4897666|5.42|45.7|2050
2022-03-19 15:09:25|amer_0146|FSV.TO|38|202112|202112|28|201503|202203|70.08|47.01|1.89|2.18|1.64|1.96|10.85|7.81|1.62|0.82|-0.71|0.33|0.64|0.51|2.15|8.81|7.06|4|0.33|0.48|0.65|0.75|0|0|125430406|211130100|379523100|8858289200|7958185400|8022618024|24232165|180.08|-2.2|25000
2022-03-19 15:09:27|amer_0147|NPI.TO|92|202112|202112|35|201306|202203|25.79|49.94|8.4|8.15|4.13|4.44|5.37|3.86|2.57|2.77|-3.03|-7.55|5.11|2.83|2.79|1.9|3.38|2|1.68|1.34|0.4|0.14|0|0|163338632|673692000|9586466000|17061233900|9631174860|9621351930|30142527|42.45|-0.52|1186
2022-03-19 15:09:29|amer_0148|ITP.TO|124|202112|202112|104|199603|202203|25.55|27.8|1.27|1.58|0.87|1.24|2.22|5.42|0.99|1.64|-0.45|3.74|2.37|2.14|3.57|7.71|3.43|8|0.66|0.44|0.92|2.41|0|0|6620701|33507600|585421700|3028510200|2336417909|2386984880|24097888|39.41|33.14|4100
2022-03-19 15:09:33|amer_0149|BDI.TO|60|202112|202112|57|200712|202203|31.01|13.4|2.45|1.3|1.85|0.82|1.43|1.19|0.41|0.66|-1.1|-2.07|6.72|0.27|2.57|5.09|5.16|3|0.61|0.02|1.7|2.54|0|0|7363667|4558000|406252000|441853400|278428416|280227500|617047|4.69|44.53|376
2022-03-19 15:09:36|amer_0150|FRU.TO|100|202112|202112|45|201012|202203|100.35|27.51|9.24|11.35|8.2|9.68|2.71|2.46|0.23|0.16|0.98|-9.53|7.31|3.91|8.89|8.18|3.09|2|1.5|3.28|1.28|2.17|0|0|635730|2189000|1007304000|2339738300|2195927334|2204211690|12428759|14.58|99.73|110
2022-03-19 15:09:38|amer_0151|DRT.TO|36|202112|202112|20|201412|201912|65.95|40.78|1.48|0.97|1.66|0.91|2.89|1.96|0.16|1.01|0.4|-2.54|0|0|-2.98|-40.27|6.84|2|3.37|8.89|2.16|3.83|0|0|67301785|76865300|105239400|179118500|168983892|168977160|127983|1.98|-51.47|1002
2022-03-19 15:09:40|amer_0152|ATA.TO|113|202112|202112|104|199603|202203|65.75|34.42|1.54|2.5|1.54|2.06|2.31|4.2|0.23|1.11|-2.47|-3.01|0|0|2.26|7.82|3.57|3|3.86|0.58|1.25|1.34|0|0|109717683|200072000|311154000|4945258400|4064984412|4084269474|14623345|44.06|62.28|5000
2022-03-19 15:09:43|amer_0153|PKI.TO|113|202112|202112|45|201012|202203|34.96|53.08|0.46|0.47|0.32|0.23|3.08|2.58|0.79|2.48|0.08|-2.26|4.9|3.75|19.27|1.49|4.5|3|1.69|1.12|0.79|1.25|0|0|76387207|284000000|4429000000|10044932200|5073932160|5065178100|18014810|32.91|-14.52|5946
2022-03-19 15:09:46|amer_0154|HBC.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:09:46|amer_0155|CPX.TO|48|202112|202112|45|201012|202203|50.35|104.3|5.27|6.03|2.44|3.3|1.35|2.32|1.06|1.18|0.54|-0.64|5.89|5.08|2.45|1.56|4.09|2|1.15|1.18|0.45|-0.02|0|0|114750000|387000000|6323000000|8592143500|4847601164|4873171352|15140353|41.72|16.57|691
2022-03-19 15:09:48|amer_0157|CBL.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:09:48|amer_0158|CGX.TO|72|202112|202112|61|200412|202003|30.47|25.54|2.16|2.39|1.67|1.3|2.84|30.42|0.73|-3.36|5.68|-0.54|6.4|18.99|-0.76|-40.58|6.34|3|2.12|8.1|0.92|2.05|0|0|26681694|26938000|1233114000|1566787600|854514607|854452553|6313169|13.49|-3.71|10000
2022-03-19 15:09:51|amer_0159|CUF.UN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:09:51|amer_0160|IFP.TO|112|202112|202112|32|201403|202203|22.96|3.31|0.77|0.73|0.66|0.82|1.45|1.57|0.34|0.23|0|0|0|0|3.1|45.32|3.05|4|1.24|5.05|1.97|-0.54|0|0|76340628|538561000|1101301000|2398794900|2561680946|2566605943|24379811|42.13|54.89|3488
2022-03-19 15:09:53|amer_0161|BIR.TO|84|202109|202109|83|200106|202203|94|7.62|5.27|3.07|4.48|2.26|1.32|1.02|0.49|0.36|1.81|1.96|3.27|0.44|3.27|10.41|3.9|6|2.45|3.1|-0.09|-0.93|0|0|1335033|63000|2858325000|2511528800|1821830780|1895294520|13168897|6.86|147.65|205
2022-03-19 15:09:56|amer_0162|CAR.UN.TO|99|202112|202112|91|199906|202203|90.93|6.94|10.44|17.11|5.22|10.35|1.37|0.93|1.48|0.62|-4.58|0.4|5.64|2.56|5.39|8.92|2.63|1|0.66|0.71|0.28|0.78|0|0|53559565|73411000|17189000|15967730200|9624055200|9745023000|30003812|55.5|3.43|1029
2022-03-19 15:10:00|amer_0163|FR.TO|81|202112|202112|48|200912|202112|63.06|68.1|5.98|6.01|9.56|5.82|2.68|2.52|0.11|0.13|0|0|0|0|-16.38|-0.39|3.08|1|3.07|1.25|1.7|-0.13|0|0|85143631|336977200|1946059700|4418553100|4524559763|4468143125|16929411|17.39|-18.36|5197
2022-03-19 15:10:03|amer_0164|AGT.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:10:03|amer_0165|AP.UN.TO|76|202112|202112|73|200312|202203|34.96|14.01|11.5|16.94|6.65|10.89|1.28|0.97|0.89|0.54|-10.35|-1.66|5.3|3.52|5.71|4.74|2.29|1|0.67|1.71|0.58|1.86|0|0|28454403|22548000|28185000|9638797900|6208061940|6201972360|12659539|48.6|17.45|355
2022-03-19 15:10:06|amer_0166|ESI.TO|116|202112|202112|95|199603|201912|17.94|6.85|1.7|1.94|1.38|0.49|2.03|0.41|0.32|1.22|6.74|1.93|7.19|40|14.32|-5.99|2.39|1|0.97|0.7|1.54|2.46|0|0|41275102|13305000|2512953000|1926487500|485908500|492740100|2707002|3|127.27|4160
2022-03-19 15:10:10|amer_0167|KEL.TO|36|202112|202112|31|201406|202203|146.56|10.11|6.25|3.69|5.04|3.72|1.64|1.61|0.25|0|-7.13|-0.68|0|0|-5.09|17.49|2.03|1|5.51|2.54|2.42|1.75|0|0|25055556|719000|852333000|1167572900|1167141880|1186682270|5231277|6.17|126.84|74
2022-03-19 15:10:12|amer_0170|AIM.TO|65|202109|202109|57|200606|202009|58.23|22.25|4.78|13.21|4.52|15.37|2.18|1.1|0.43|0.01|16.23|1.42|8|46.78|10.34|0.02|3.45|1|1.67|1.7|1.43|1.61|0|0|407465750|70200000|300000|392241000|462441000|454612500|1089196|5|6.16|18
2022-03-19 15:10:14|amer_0171|MIC.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:10:15|amer_0172|AD.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:10:15|amer_0173|GTE.TO|66|202112|202112|56|200803|202203|69.7|12.42|3.48|2.51|3.3|1.17|1.48|1.8|0.99|2.16|-1.18|26.24|0|0|-6.68|4.34|4.62|3|3.05|1.43|1.55|-0.48|0|0|161483988|33274400|1269083500|1492783300|693903105|700314174|5299011|1.89|98.95|319
2022-03-19 15:10:18|amer_0174|NVA.TO|73|202112|202112|70|200409|202203|28.49|8.34|3.96|2.92|3.04|2.49|1.68|1.51|0.38|0.29|0|0|0|0|-0.52|15.11|3.67|4|4|1.69|1.61|3.36|0|0|3181375|5454000|2303447000|2583502600|2164269633|2249571480|17567458|9.51|308.15|86
2022-03-19 15:10:21|amer_0175|CJR.B.TO|89|202109|202109|86|200006|202112|54.93|6.04|2.81|1.54|2.53|0.65|1.33|0.9|0.76|1.14|5.14|9.23|5.59|4.85|2.2|6.65|3.71|7|1.33|1.46|0.72|1.57|0|0|67329213|53312000|307713000|2436529100|0|0|0||0|3295
2022-03-19 15:10:23|amer_0176|CEU.TO|64|202112|202112|49|200912|202203|26.43|12.89|1.81|0.85|1.42|0.54|2.34|1.28|0.46|0.81|1.96|0.41|3.66|1.31|2.31|6.4|5.6|3|1.17|0.17|1.9|-0.03|0|0|18811706|11869000|307234000|1017069700|621885705|643580945|2702391|2.45|49.39|1812
2022-03-19 15:10:25|amer_0177|ABT.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:10:26|amer_0178|DSG.TO|99|202112|202112|65|200509|202112|61.64|69.58|6.79|14.37|7.06|15.05|3.73|6.14|0.23|0.01|-1.37|-0.04|0|0|-5.89|8.97|4.37|3|2.61|0.57|1.12|-0.37|0|0|85556178|272326400|27289200|7034792100|0|0|0||0|1610
2022-03-19 15:10:29|amer_0179|BPF.UN.TO|77|202112|202112|75|200306|202203|54.2|7.87|10.87|12.54|9.86|11.77|1.38|1.33|0.22|0.32|8.02|6.86|8.43|5.3|7.98|13.94|4.5|4|0.82|0.29|0.55|2.2|0|0|1599284|5162000|8257800|448451300|365650285|421073364|988016|16.99|32.01|151
2022-03-19 15:10:32|amer_0180|MRE.TO|97|202109|202109|95|199803|202112|18.03|20.44|0.92|0.42|0.66|0.2|1.36|0.63|0.53|0.86|0.94|-0.91|1.39|2.17|3.1|1.7|3.33|2|1.8|2.99|1.46|1.57|0|0|44639229|153291000|1950848000|1597076300|739377320|739381000|3210131|9.2|-31.75|16400
2022-03-19 15:10:36|amer_0181|CSH.UN.TO|72|202112|202112|33|201312|202203|323.95|307.97|5.23|5.67|2.48|3.08|2.56|3.5|2.72|2.83|-2.79|-0.47|6.39|4.9|-0.36|0.32|3.1|2|0.75|1.83|0.67|1.6|0|0|36714903|95486000|3070410000|5127509000|2888018985|2888018985|5474458|12.49|6.84|15589
2022-03-19 15:10:39|amer_0183|LB.TO|101|202112|202112|97|199709|202112|11.68|35.39|4.98|12.46|1.39|1.91|0.98|0.76|1.88|4.38|-8.07|-7.36|4.25|3.82|4.43|0.48|0|0|3.02|3.88|0.61|2.2|18600355485|24102699000|1165054713|1296526000|119567000|12492155400|0|0|0||0|2871
2022-03-19 15:10:42|amer_0184|DRM.TO|39|202112|202112|36|201303|202203|109.47|20.04|4.35|10.29|2.63|6.7|1.41|1.48|0.74|0.91|11.31|-1.38|1.02|0.69|9.01|4.71|3.47|1|2.32|0.62|0.76|0.73|0|0|68980167|52564000|9518000|3352945800|2111814800|2180410820|4212532|49.3|117.37|210
2022-03-19 15:10:43|amer_0186|RBA.TO|96|202112|202112|73|200312|202203|32.5|44.64|5.7|5.74|5.85|4.76|4.69|6.14|0.39|1.63|1.51|-1.63|1.81|1.61|11.87|7.78|4.61|4|0.79|0.59|0.43|0.34|0|0|241908199|415611500|718148200|10187480300|8379313500|8455790700|17143715|75.75|8.56|4300
2022-03-19 15:10:46|amer_0188|SJ.TO|109|202112|202112|106|199509|202203|16.12|11.29|1.32|1.18|1.01|0.93|2|1.73|0.67|0.51|-0.97|4.35|1.44|1.83|8.81|10.85|3.42|3|0.81|0.98|0.53|0.91|0|0|5761444|6430000|767000000|3240290700|2506290690|2530920000|9629497|39.3|-20.22|2253
2022-03-19 15:10:49|amer_0189|CCA.TO|101|202109|202109|98|199706|202112|37.18|12.16|3.31|3.62|1.81|1.87|1.76|1.93|1.5|1.89|-1.3|-0.97|1.67|2.64|2.94|6.43|3.31|6|0.87|1.68|0.62|0.46|0|0|117651928|408985000|2863305000|9407563800|0|0|0||0|3854
2022-03-19 15:10:53|amer_0190|AAV.TO|143|202112|202112|80|200203|202203|59.77|3.58|5.17|3.16|3.77|2.95|1.2|0.97|0.47|0.11|3.09|0.9|16.86|18.23|-4.33|30.43|2.35|3|2.91|3.1|1.27|0.75|0|0|52954355|25238000|1850528000|1556572600|1412134600|1475292120|8983354|7.4|203.28|42
2022-03-19 15:10:57|amer_0191|SW.TO|92|202112|202112|73|199912|201803|68.34|112.48|2.8|1.38|3.1|1.5|2.67|2.56|0.02|0.04|-1.56|1.59|0|0|-5.06|-27.8|4.63|3|1.89|3.3|1.53|-1.39|0|0|116073458|97856600|57964100|819451500|904706460|899106950|1849461|23.95|11.55|1050
2022-03-19 15:11:00|amer_0193|TCN.TO|52|202112|202112|42|201109|202203|37.22|8.53|29.7|16.84|22.53|7.42|1.42|1.44|0.68|1.28|-14.54|-13.18|3|1.38|3.53|7.35|3.83|3|2.97|0.89|0.69|0.17|0|0|43046027|225440800|103738100|10394076700|5617712640|5625605376|23750079|20.64|65.92|1000
2022-03-19 15:11:02|amer_0196|PSI.TO|100|202112|202112|97|199712|202203|37.9|35.54|4.57|5.01|4.98|5.84|4.12|3.84|0.13|0.03|2.74|2.61|2.81|1.58|16.84|11.15|4.43|3|0.84|1.06|0.78|-0.51|0|0|85491994|158283000|82265000|1035591000|1197568037|1202887544|2502150|14.57|53.85|579
2022-03-19 15:11:05|amer_0197|SPB.TO|100|202112|202112|97|199712|202203|36.27|12.52|1.24|1.57|0.89|1|2.09|2.08|1.22|1.48|3.12|-10.17|9.19|6.19|3.46|6.59|6.36|3|1.62|1.19|0.68|1.5|0|0|27105085|81000000|1078100000|3752540000|2048640000|2397840000|8895312|11.64|-18.03|4443
2022-03-19 15:11:09|amer_0199|CQE.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:11:09|amer_0200|INE.TO|59|202109|202109|48|200712|201912|165.86|89.42|15.86|12.48|5.91|4.89|2.88|4.03|3.67|4.29|-11.34|-5.41|7.1|3.64|-1.49|-3.04|3.95|4|2.05|3.36|0.31|-0.92|0|0|70047120|175050000|5367171000|8897164700|4032460744|3609989968|13639600|19.76|-7.88|488
2022-03-19 15:11:11|amer_0201|TCL.A.TO|113|202112|202112|103|199603|202112|49.03|13.65|0.85|0.98|0.64|0.67|1.35|1.01|0.59|0.5|1.57|5.78|2.55|4.39|6.44|4.46|3.37|2|2.57|2.67|0.92|1.51|0|0|76271988|23000000|878000000|2581049000|0|0|0||0|8000
2022-03-19 15:11:15|amer_0202|OGC.TO|59|202112|202112|50|200906|202112|41.3|13.44|2.15|2.31|1.95|2.18|1.07|1.01|0.28|0.17|-4.72|-11.21|2.55|1.61|3.15|-0.24|3.87|2|0.66|0.72|1.43|1.48|0|0|102217139|169500500|2067524000|2158850700|1999928000|2041960000|8008236|2.84|43.43|1639
2022-03-19 15:11:17|amer_0204|BLX.TO|98|202109|202109|98|199709|202203|146.13|154.96|9.5|11.24|4.43|5.92|1.77|3.99|2.17|3.63|-6.99|-6.01|2.78|1.7|2.37|0.59|3.36|4|2.3|1.63|0.39|-0.81|0|0|87661385|251000000|3646000000|7552448400|3975448438|3975448438|13613524|38.74|3.97|562
2022-03-19 15:11:20|amer_0205|EXE.TO|76|202112|202112|62|200609|202203|53.99|60.92|1.2|0.94|0.66|0.66|39.17|6.96|10.24|5.27|-0.34|-3.8|8.15|6.06|5.55|1.72|2.91|5|3.04|2.6|1.08|2.67|0|0|94347815|104627000|535600000|1141559000|709335000|803143440|1697936|7.92|8.49|23000
2022-03-19 15:11:22|amer_0206|S.TO|100|202112|202112|95|199712|202109|13.74|1|3.04|5.31|1.37|2.6|0.46|0.49|0.62|0.76|-18.08|-83.19|2.95|4.88|-0.87|-1.79|1.74|1|2.74|0.13|1.87|2.12|0|0|428092820|145600000|157800000|584947900|286047864|286056000|1369272|0.72|28.57|3255
2022-03-19 15:11:26|amer_0211|AX.UN.TO|70|202112|202112|58|200709|202203|81.6|4.63|9.96|8.62|3.83|4.09|0.95|0.73|1.41|0.8|-5.51|25.58|7.75|4.55|2.5|8.39|2.81|1|1.25|2.92|0.42|1.05|0|0|66866275|221474000|6411000|3618077200|1585692240|1652336400|6785847|13.2|28.03|188
2022-03-19 15:11:28|amer_0212|CG.TO|68|202112|202112|58|200612|202106|23.19|3.97|2.47|1.77|2.81|2.67|1.68|1.38|0.08|0.07|1.34|2.24|2.14|2.15|6.1|-16.74|5.12|2|0.82|0.64|1.69|0.21|0|0|393297181|1209954600|1621648400|2386574400|3594484080|3615269460|10722121|12.1|-2.97|3820
2022-03-19 15:11:31|amer_0214|FVI.TO|71|202109|202109|54|200809|202203|70.97|13.03|3.35|2.62|3.62|1.81|1.82|0.88|0.14|0.14|-3.85|-0.86|0|0|3.41|5.83|4.46|5|1.67|3.67|1.75|3.29|0|0|90507623|173784600|2120324400|1667825100|1534012198|1520781720|5864671|5.26|-42.45|1236
2022-03-19 15:11:34|amer_0215|TIH.TO|116|202112|202112|103|199606|202203|17.81|29.68|1.26|2.44|1.17|2.54|3.2|5|0.46|0.33|1.22|1.72|1.72|1.22|14.53|13.47|3.96|3|0.58|0.39|0.72|1.42|0|0|133683762|916830000|996955000|9494174400|9764667360|9834997032|17512475|118.44|33.6|6000
2022-03-19 15:11:37|amer_0216|CHE.UN.TO|80|202112|202112|64|200212|201812|62.18|171.5|1.39|1.37|0.82|0.6|1.58|2.21|1.08|2.75|2.22|4.24|9.78|7.43|2.82|-13.46|3|1|1.39|2.49|0.8|-0.08|0|0|15778938|13908000|1055093000|1870872400|841076382|839777919|3121295|8.07|16.79|1433
2022-03-19 15:11:40|amer_0217|WED.V|99|202109|202109|65|200512|202203|730.11|38.95|29.9|18.89|39.25|19.82|1.37|0.72|0.04|0|0|0|0|0|-5.35|1.85|1.71|5|0.26|0.96|0.95|-0.32|0|0|91828690|11155700|557300|303323800|315010740|321686200|218198|2.2|-18.52|7
2022-03-19 15:11:44|amer_0218|RVX.TO|78|202106|202106|37|201109|202012|14.22|62.8|1358.22|6091.24|1207.24|5242.07|31.35|45.54|-0.34|1|-5.85|-4.45|0|0|-120.05|-251.07|2|2|1.34|0.17|0.7|1.22|0|0|9830917|515300|1567400|125840800|118883604|118679372|28178|0.49|-46.74|25
2022-03-19 15:11:46|amer_0219|PVG.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:11:47|amer_0220|MDI.TO|101|202112|202112|97|199709|202112|44.85|28.97|1.32|1.24|1.25|1.19|1.65|2.06|0.17|0.15|0.35|-0.99|1.69|0.56|2.21|9.76|3.69|3|1.02|1.7|1.38|1.13|0|0|28381040|78306000|198380000|669722100|0|0|0||0|3433
2022-03-19 15:11:50|amer_0222|CLS.TO|100|202112|202112|91|199906|202203|46.07|14.74|0.35|0.32|0.4|0.28|1.53|1.02|0.31|0.45|2.3|1.86|0|0|0.46|5.15|2.98|2|7.96|0.43|1.55|0.23|0|0|904255648|502129400|576684100|2240856600|1910577116|1913468000|4987898|15.32|43.99|23915
2022-03-19 15:11:53|amer_0223|NWC.TO|115|202109|202109|108|199412|202112|14.34|11.1|0.77|0.84|0.6|0.76|2.77|3.03|0.76|0.52|6.6|7.13|6.14|4.2|10.88|18.67|4.23|10|0.9|1.94|0.23|0.67|0|0|26498312|57032000|642436000|1911276800|0|0|0||0|6939
2022-03-19 15:11:56|amer_0224|ZAR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:11:57|amer_0225|TH.TO|100|202109|202109|65|200009|201612|160.44|1109.34|67.6|4.36|76.05|3.62|6.91|15.01|2.4|3.05|-7.14|-14.45|0|0|-26.1|-40.45|5.65|8|0.29|0.09|1.12|0.23|0|0|24840077|51402900|3635400|380084700|0|0|0||0|70
2022-03-19 15:12:00|amer_0226|ASR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:00|amer_0228|CNE.TO|91|202106|202106|93|199809|202112|365.74|63.7|3.72|2.64|15.87|1.51|1.88|2.36|0.83|2.05|6.87|7.92|6.02|6.54|-21.47|1.55|4.52|7|0.52|0.73|1.62|1.96|0|0|35734511|54986700|769893300|993498800|561384480|563639100|1025713|3.18|-11.91|373
2022-03-19 15:12:03|amer_0229|MAG.TO|75|202109|202109|4|202103|202203|394.69|422|0|0|0|0|4.51|4.73|0.59|0.59|0|0|0|0|0|0|0|0|0.91|2.22|2.12|2.54|0|0|70227997|40438500|23839400|1851674500|1892025399|1891505748|6275659|19.91|-2.45|8
2022-03-19 15:12:06|amer_0230|AGF.B.TO|115|202109|202109|103|199603|202112|18.03|13.04|2.34|0.86|2.35|1.13|1.9|0.47|0.45|0.2|5.94|11.95|4.65|4.9|6.73|3.85|4.65|7|3.84|3.61|1.29|1.28|0|0|381490921|109558000|95074000|383911000|0|0|0||0|631
2022-03-19 15:12:10|amer_0231|WJX.TO|64|202112|202112|45|201012|202203|12.63|8.36|0.48|0.36|0.36|0.28|1.81|1.12|0.58|0.39|3.52|6.18|6.52|4.94|12.53|9.34|5.97|3|2.24|0.1|1.59|1.28|0|0|8564800|9988000|219821000|579033200|435580222|451054149|1912204|20.23|1.35|2800
2022-03-19 15:12:12|amer_0234|WTE.TO|92|202112|202112|89|199912|202203|18.94|17.97|5.24|4.99|5.45|5.69|3.92|2.47|1.81|0.06|7.01|5.34|7.85|2.93|18.12|14.13|5.11|5|0.83|1.41|0.97|0.05|0|0|62062043|243491000|632734000|1700421200|1943912194|1943912194|5025852|30.73|59.89|397
2022-03-19 15:12:16|amer_0235|AFN.TO|64|202112|202112|51|200906|202203|85.03|85|1.87|1.33|1.4|0.77|2.57|2.95|1.19|3.22|-0.77|-8.08|5.35|1.42|5.47|0.94|5.18|3|1.83|1.97|1.06|-0.74|0|0|34421287|61307000|368521000|1596165100|792526112|1254021941|4094973|42.17|-6.89|3866
2022-03-19 15:12:17|amer_0236|DC.A.TO|115|202109|202109|107|199412|202109|20.3|18.38|2.71|3.98|2.53|3.8|0.85|0.46|0.29|0.06|16.23|3.87|32.99|33.97|2.11|-10.49|2.61|2|3.44|0.03|0.96|1.29|0|0|319747617|84065000|25067000|140175300|127327255|127327255|42391|1.45|0|30
2022-03-19 15:12:21|amer_0237|TGL.TO|118|202112|202112|85|200012|202203|28.65|6.26|3.57|0.72|3.39|0.84|1.76|1.4|0.23|0.02|7.06|1.97|7.3|12.47|0.85|24.22|4.08|8|2.82|0.31|1.78|1.52|0|0|38069152|48338200|227715700|275017400|319481372|323886737|236440|4.39|116.26|55
2022-03-19 15:12:25|amer_0238|CRH.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:25|amer_0241|CRR.UN.TO|64|202112|202112|61|200612|202203|234.58|402.79|10.32|13.48|4.16|7.47|1.93|2.06|2.14|1.39|-2.83|2.28|6.85|4.75|2.25|3.97|3.21|2|1.26|0.26|0.51|1.63|0|0|14049067|3915000|10974000|5512138400|3088408220|3088408220|4295428|18.74|19.36|303
2022-03-19 15:12:27|amer_0242|AR.TO|59|202112|202112|45|201012|202203|24.8|24.62|712751.28|1.35|289635.64|1.44|0.91|0.79|0.02|0.15|-3.54|-8.29|0|0|-2.01|2.91|3|2|5.05|5.41|1.41|1.11|0|0|68995334|261622100|1149849500|738649500|841412726|793682505|3586680|2.53|15|1066
2022-03-19 15:12:29|amer_0243|ONC.TO|88|202112|202112|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|6.73|3.21|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.45|0.44|1.58|2.64|0|0|24577600|41262000|976300|74675900|111738914|111735869|194297|2.03|-45.87|26
2022-03-19 15:12:32|amer_0244|EFX.TO|48|202112|202112|42|201106|202112|23.84|14.85|0.9|0.92|0.76|0.75|1.01|0.53|0.31|0.24|-4.86|-13|2.51|1.12|3.76|-1.07|4.6|2|0.7|1.04|1.46|2.23|0|0|146808333|172758000|756629000|881475100|722811128|722811128|2794674|8.06|-6.6|2000
2022-03-19 15:12:34|amer_0245|RMX.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:35|amer_0246|CPH.TO|70|202109|202109|38|201209|202203|22.53|11.57|4.5|1.58|6.42|2.36|3.21|1.37|0.68|0.05|1.27|3.83|0|0|-0.64|13.53|6.86|9|0.18|0.22|0.37|3.32|0|0|20429807|19931600|7700|44413600|64345240|65865848|48201|2.44|162.37|5
2022-03-19 15:12:38|amer_0247|PNE.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:38|amer_0248|DR.TO|64|202112|202112|39|201206|202203|61.09|19.03|1.48|0.87|1.27|0.75|2.46|2.06|-4.73|0.59|10.14|8.02|8.21|2.54|3.78|5.83|6.77|10|2.6|5.26|0.65|0.74|0|0|52288513|77796900|169185700|433723900|352001709|356482269|960745|11.43|67.6|1605
2022-03-19 15:12:40|amer_0249|CNL.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:41|amer_0250|HNL.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:41|amer_0251|PG.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:41|amer_0252|BDT.TO|64|202112|202112|45|201012|202203|21.96|11.6|0.27|0.2|0.34|0.22|2.69|2.05|0.4|0.32|3.84|1.13|5.72|4.2|22.06|14.23|4.1|3|0.67|1.29|0.95|0.75|0|0|134281281|125680000|122501000|451293400|498292384|498336928|1103323|9.28|4.04|4506
2022-03-19 15:12:43|amer_0253|AIF.TO|64|202112|202112|38|201209|202203|115.57|80.03|2.51|3.76|2.13|3.2|2.97|3.59|0.59|0.49|1.79|-5.09|4.31|1.25|2.67|4|7.7|8|2.77|0.63|0.76|1.38|0|0|25888875|51271000|81616000|2353863500|2153125562|2191642404|7361111|48.02|-22.61|2200
2022-03-19 15:12:45|amer_0254|UR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:45|amer_0256|DOO.TO|39|202109|202109|35|201303|202112|30.74|10.42|1.2|1.45|1.01|1.24|165.42|25.95|-0.73|-8.97|4.95|9.23|0.6|0.51|20.28|46.14|7|9|0.46|0.82|1.33|0.22|0|0|286397222|108700000|1407200000|10441876100|0|0|0||0|14500
2022-03-19 15:12:47|amer_0258|CF.TO|70|202112|202112|49|200912|202203|19.46|4.51|-0.17|-0.13|0.81|0.57|1.01|1.41|0.44|0.84|8.08|-0.17|2.54|2.57|6.05|17.1|3.57|2|0.9|0.65|1.11|0.72|0|0|1287403283|2950031000|102893000|-301374700|1275022550|1313162005|3741698|12.05|-7.87|2356
2022-03-19 15:12:49|amer_0259|CGG.TO|82|202109|202109|53|200812|202203|44.17|4.83|4.65|1.9|2.94|1.17|3.84|0.72|0.89|0.61|0|0|0|0|-15.34|9.24|3.02|4|0.22|0.01|1.74|0.4|0|0|148719827|386139100|3341267300|2613752000|1609440028|1609440028|168980|4.06|5.18|2082
2022-03-19 15:12:52|amer_0260|YGR.TO|88|202112|202112|82|200109|202203|48.7|4.38|4.88|2.91|2.76|1.56|1.58|0.58|0.44|0.54|-14.44|1.21|102.06|88|-4.9|9.37|2.99|2|0.79|5.45|1.8|2.28|0|0|510140|2801100|650290000|407712100|212290050|222352200|1716105|2.45|107.63|65
2022-03-19 15:12:55|amer_0262|PTK.V|66|202109|202109|-160|202212|198200|0|0|1164.03|4749.43|1075.29|4405.97|9.28|12.5|0.21|-0.44|-14.62|-12.43|0|0|-108.64|-46.48|2.5|2|0.24|0.07|0.77|1.48|0|0|10214131|25932000|4548800|340900100|366791835|353498700|1558789|10.05|-17.62|17
2022-03-19 15:12:57|amer_0263|BCB.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:12:57|amer_0266|NG.TO|100|202109|202109|2|201203|201209|27.2|17.1|2212.76|4809.97|1843.73|4901.66|6.92|30.32|0.23|-0.35|-14.49|-5.84|492.83|128.31|-28.01|-35.86|1.17|1|1.63|0.32|1.54|0.9|0|0|106788543|215430200|538800|2921616500|0|0|0||0|14
2022-03-19 15:13:00|amer_0267|GC.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:01|amer_0268|CAS.TO|102|202109|202109|101|199612|202203|24.24|10.98|0.67|0.61|0.24|0.27|0.83|0.8|1.48|0.97|-0.79|0.66|1.89|3.13|2.56|3.46|3.23|5|1.92|1.58|0.35|-0.29|0|0|57566019|162000000|2441000000|3185078800|1417043660|1449347420|3769005|14.05|-22.46|11700
2022-03-19 15:13:04|amer_0273|DPM.TO|68|202112|202112|65|200512|202203|102.24|5.67|2.54|1.34|2.64|1.84|1.06|1.17|0.09|0.02|-6.44|2.55|1.32|1.92|2.45|23.4|3.42|3|3.21|0.46|1.45|0.41|0|0|82094388|426143400|729320000|1072265400|1502813420|1542736165|8222444|7.85|-3.44|2030
2022-03-19 15:13:08|amer_0274|SSL.TO|59|202112|202112|51|200906|202203|117.42|57.23|13.77|13.22|14.09|13.77|2.37|2.55|0.08|0.1|0|0|0|0|0.82|4.4|2.95|2|4.28|2.42|1.54|1.92|0|0|43393442|20602600|603639800|1903230600|1923833237|1955415701|3657063|10.03|12.19|23
2022-03-19 15:13:10|amer_0276|CFX.TO|63|202112|202112|42|201106|202112|20.25|9.11|1.01|0.31|0.98|0.33|1.61|0.77|0.15|0.1|6.29|0.05|4.53|3.32|4.15|-7.37|6.56|4|0.48|0.96|1.11|1.13|0|0|47663700|73300000|450300000|355707200|379007216|379007216|393423|5.81|-36.71|1277
2022-03-19 15:13:12|amer_0277|GUY.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:12|amer_0278|EDT.TO|117|202109|202109|6|200606|200712|2.42|2.41|16.16|40.02|18.16|41.35|10.51|14.44|1.09|0.08|0|0|0|0|-92.33|-647|4.37|5|0.07|0.08|1.34|1.24|0|0|9203645|10923000|1093000|82837200|93760240|91324800|13559|0.35|-32.69|29
2022-03-19 15:13:16|amer_0279|NB.TO|83|202112|202112|-160|202212|198200|0|0|7208.3|17605.07|6603.6|16462.91|21.96|15.67|-0.1|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.19|0.04|0.78|3.17|0|0|1146868|6201400|21745800|309067800|306271320|303214952|133694|1.16|-16.55|9
2022-03-19 15:13:18|amer_0280|CMG.TO|99|202112|202112|86|200009|202203|21.42|23.82|5.98|5.81|6.36|6.58|9.51|9.23|0.25|0.53|3.74|4.69|3.88|3.82|35.53|40.49|3.91|8|1.03|1.15|0.84|-0.7|0|0|32941877|47727000|45003000|373228400|420955400|422653160|615042|5.24|-10.73|202
2022-03-19 15:13:21|amer_0282|DML.TO|95|202112|202112|94|199809|202203|21.7|121.84|129.39|80.84|91.25|82.04|3.28|4.27|0.12|0|-8.22|-10.88|0|0|-13.26|5.49|1.44|1|0.85|0.69|2.3|2.51|0|0|32571536|78435000|254462000|1616731000|1694657952|1704973920|9562314|2.08|48.57|66
2022-03-19 15:13:24|amer_0283|VPY.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:24|amer_0285|ESP.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:24|amer_0286|WRG.TO|78|202109|202109|20|201009|201509|12.83|45.91|2.48|2.35|1.1|0.38|1.19|0.23|0.82|1.22|3.93|-18.24|5.83|12.06|-9|-8.51|3.66|5|0.35|0.07|1.17|4.96|0|0|16429449|2986000|426117000|276931900|44464897|44328855|22013|0.485|27.63|460
2022-03-19 15:13:27|amer_0287|JE.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:27|amer_0288|BAR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:27|amer_0289|RSI.TO|97|202112|202112|45|201012|202203|15.24|13.36|1.17|1.15|0.9|0.82|1.9|2.01|0.76|1.18|6.15|4.59|6.83|5.73|6.24|7.69|4.04|3|2.5|5.95|0.44|0.48|0|0|9922558|2867000|267171000|1031605300|651436332|766063288|1696495|6.28|10.95|681
2022-03-19 15:13:30|amer_0290|ATP.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:30|amer_0291|MSI.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:30|amer_0292|AKG.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:31|amer_0294|NFI.TO|63|202109|202109|41|201106|202109|26.97|273.65|0.86|0.75|0.59|0.39|1.84|1.13|2.29|0.93|-1.1|-15|4.4|5.23|-1.28|-0.81|4.47|4|2.65|4.32|0.93|2.45|0|0|23899179|98537200|437259100|2189910100|1253373875|1188687500|8886764|16.25|-42.7|8000
2022-03-19 15:13:32|amer_0296|CDV.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:33|amer_0299|FSZ.TO|36|202112|202112|33|201312|202203|110.87|16.03|3.79|2.13|2.76|1.78|1.98|2.6|0.86|1.45|2.7|10.98|5.42|9.87|1.95|7|0|0|0.91|3.26|1.1|-0.28|0|0|43790667|111983000|104036000|1573239200|1126033152|1527711300|4030279|10.74|0.09|844
2022-03-19 15:13:34|amer_0301|EDR.TO|84|202109|202109|48|200912|202112|135.84|65.64|3.56|4.34|6574.71|4.96|4.1|3.41|0.18|0.04|-7.81|-7.89|0|0|-163.67|6.14|3.84|2|2.04|1.94|2.25|2.44|0|0|39719788|145927200|156579000|897879800|1030433060|1049565968|3487909|6.04|-18.82|1115
2022-03-19 15:13:38|amer_0305|TOS.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:38|amer_0307|DEE.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:39|amer_0308|PHX.TO|68|202112|202112|65|200512|202203|31.77|13.68|1.24|0.75|1.12|0.89|2.13|2.15|0.28|0.15|1.95|9.5|7.55|2.49|8.23|17.06|4.65|4|0.46|0.04|1.6|1.52|0|0|7033684|24828800|102071200|264002900|288831774|302816234|971000|6.02|111.23|438
2022-03-19 15:13:42|amer_0310|SII.TO|59|202112|202112|56|200803|202203|28.5|37.17|5|7.24|5.9|7.46|4.12|4.13|0.06|0.1|4.64|1.99|3.52|2.1|18.11|10.34|5.34|3|1.07|1.48|0.84|0.71|0|0|123552811|71289600|21001500|1498180200|1531531040|1546153280|5434938|59.44|9.39|173
2022-03-19 15:13:44|amer_0312|MMT.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:44|amer_0313|RMM.UN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:44|amer_0315|TWD.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:45|amer_0316|INP.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:13:45|amer_0317|SEA.TO|79|202109|202109|17|200612|201103|384.38|402.42|0|0|0|0|5.11|2.77|0|0|0|0|0|0|0|0|0|0|1.07|0.25|1.32|0.77|0|0|22552394|58176000|643260000|1838068300|1896244309|1845316483|2311577|23.93|6.88|12
2022-03-19 15:13:48|amer_0320|BBD.A.TO|103|202109|202109|100|199612|202112|23.9|0.61|0.96|1.43|0.6|0.5|4.75|2.24|3.35|-2.28|-1.99|22.51|1.9|6.17|1.19|111.79|0|0|0.01|0.01|1.71|1.2|0|0|2747820128|2231544400|1066706300|10893645200|3701980308|3869080800|212378|1.56|64.21|13800
2022-03-19 15:13:52|amer_0321|DIV.TO|99|202112|202112|91|199906|202203|34.9|20.73|7.87|14.61|6.73|11.62|2.29|1.99|0.23|0.88|-3.12|-3.46|8.24|6.78|1.91|5.44|1.68|1|0.85|2.58|0.99|0.51|0|0|26446692|8939000|897000|541047100|381159112|542407636|1146244|3.11|24.4|38
2022-03-19 15:13:55|amer_0328|ALS.TO|78|202109|202109|67|200503|202112|55.33|25.03|74.75|17.99|191.17|15.88|1.86|2.57|0.26|0.27|-1.36|3.88|1.11|1.11|8.25|6.47|2.37|1|1.13|1.95|0.76|0.06|0|0|72123767|100021000|260875000|1136643200|968937164|999544988|4643124|23.53|50.35|15
2022-03-19 15:13:58|amer_0329|GCL.TO|64|202109|202109|61|200609|202112|34.25|9.63|0.23|0.27|0.11|0.17|0.95|0.8|1.06|0.51|7.85|3.57|10.57|22.02|-1.5|5.25|4.7|4|1.04|0.02|0.77|0.63|0|0|4722333|2006000|39039000|126488300|78505273|79067219|35269|0.77|-25.96|636
2022-03-19 15:14:01|amer_0330|LOY.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:01|amer_0332|EPO.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:02|amer_0336|LUC.TO|60|202109|202109|36|201212|202112|25.41|8.76|2.37|1.12|2.54|0.98|2.71|0.94|0.17|0.19|7.01|-17.13|5.86|16.95|16.65|8.6|5.29|3|0.22|0.1|1.27|0.02|0|0|52540449|34423900|312109100|324133800|299003100|303326694|153225|0.66|-12|559
2022-03-19 15:14:04|amer_0338|HWO.TO|66|202112|202112|52|200606|201906|8.2|27.67|0.83|1.05|0.75|1.1|1.13|0.57|0.52|0.05|7.99|14.09|8.1|17.07|4.89|-11.01|4.42|1|0.24|0.04|1.12|5.21|0|0|24373283|12037000|130577000|80346300|84308263|84307225|72385|1.73|28.15|479
2022-03-19 15:14:07|amer_0341|RET.A.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:07|amer_0342|U.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:08|amer_0343|MUX.TO|136|202112|202112|4|201606|201706|185.86|290.64|8.47|3.05|8.94|2.88|1.25|1.07|1.55|0.13|-8.03|-19.52|0.48|0.83|-32.19|-12.87|1.81|1|0.99|0.32|1.26|0.11|0|0|23152972|71487200|436245900|521204400|511582392|495975960|418103|1.08|-22.3|430
2022-03-19 15:14:10|amer_0345|KTN.V|78|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.92|0.55|0.02|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.12|0.03|1.63|4.47|0|0|4838383|4636700|86009900|46652100|51288784|50965568|88058|0.16|-52.94|
2022-03-19 15:14:12|amer_0346|RX.V|97|202112|202112|81|200112|202203|20.32|17|3.22|2.65|3.67|3.74|5.15|3.3|0.38|0.5|2.36|1.78|0|0|3.2|21.63|5.71|4|0.02|0|1.46|-0.25|0|0|6018149|28211700|1931600|75763400|104595645|106167516|33037|8.33|13.64|
2022-03-19 15:14:15|amer_0350|AOI.TO|84|202112|202112|69|200412|202203|229.69|4.56|0|0|0|0|1.77|0.88|0|0|0|0|0|0|0|0|0|0|0.22|0.07|1.11|0.65|0|0|159929001|74570000|247572700|984304000|1058481542|1065141660|2579937|2.23|92.24|22
2022-03-19 15:14:18|amer_0351|SPN.V|45|202109|202109|-160|202212|198200|0|0|3.46|2.8|3.47|2.76|8.97|21.12|0.16|0.25|-16.83|0.21|0|0|-250.53|6.95|6.75|7|0.02|0.06|0.74|0.36|0|0|2153696|2003600|22900|46585700|48589308|47019433|16340|0.19|65.22|130
2022-03-19 15:14:20|amer_0353|ER.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:21|amer_0355|ATE.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:22|amer_0356|IIP.UN.TO|80|202109|202109|47|201003|202112|7.78|6.21|12.39|20.62|5.09|12.4|0.88|0.95|1.55|0.62|-7.87|-2.77|4.79|2.01|5.4|10.62|2.18|1|0.38|0.56|0.46|2.26|0|0|4579609|2064000|3881000|3817367500|2307359508|2307359508|6518194|16.46|14.62|435
2022-03-19 15:14:25|amer_0357|IMV.TO|56|202106|202106|0|200906|200906|6122.45|6122.45|1617.88|1991.04|1547.1|2026.74|49.36|3.54|2.2|0.22|-9.07|-26.57|0|0|-109.07|-114.54|5|3|0.19|0.97|1.15|-0.78|0|0|12074327|46545000|4259800|109774100|147998520|142516260|78180|1.8|-54.31|97
2022-03-19 15:14:27|amer_0358|CKE.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:28|amer_0361|BCT.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:28|amer_0362|ESN.TO|67|202112|202112|33|201009|201812|24.12|29|0.76|0.44|0.62|0.5|0.6|0.49|0.18|0|5.77|2.76|6.59|6.14|-5.07|-8.86|4.3|5|0.17|0.04|1.78|1.31|0|0|3921719|6462000|90346000|53827200|60289225|60289225|90036|0.425|30.77|299
2022-03-19 15:14:30|amer_0364|SIS.TO|79|202109|202109|77|200212|202203|25.22|37.19|1.67|2.59|1.69|1.87|2.76|2.53|0.39|0.83|1.89|-16.36|4.68|2.75|11.59|4.48|5.45|7|1.68|0.58|0.74|-0.17|0|0|16570192|65117000|102840000|1454611100|1146152070|1153806150|1422962|17.85|0.34|1100
2022-03-19 15:14:33|amer_0365|SXP.TO|64|202112|202112|45|201012|202203|7.67|6.17|0.8|0.58|0.53|0.43|1.16|0.97|0.65|0.46|9.04|10.71|7.45|0.7|1.8|11.09|3.25|5|0.37|0.45|0.34|1.39|0|0|1819674|6364700|55937200|132078900|94303335|95073027|210196|3.57|55.22|865
2022-03-19 15:14:36|amer_0366|ZEN.V|47|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.02|51.42|0|0|0|0|0|0|0|0|0|0|0.54|5.09|-0.18|-5.3|0|0|2739878|3076200|2304400|314932400|297628632|295751745|595019|3.21|3.22|12
2022-03-19 15:14:37|amer_0367|PRU.TO|16|201606|202112|41|201112|202203|43.82|12.56|1.4|2.37|1.41|2.57|1.8|2.11|0.15|0.07|0|0|0|0|-1.59|15.8|5.57|5|0.04|0|1.66|1.47|0|0|70531600|247730800|919812300|2066908700|2196544084|1460233849|175963|1.79|50.42|270
2022-03-19 15:14:39|amer_0368|POE.V|91|202109|202109|57|200712|202203|33.76|10.2|14.95|0.79|13.58|2.93|2.47|0.88|2.51|0.01|0|0|0|0|-28.92|12.32|3.47|2|2.19|0.05|-0.37|0.93|0|0|34338937|31328000|13000|13994800|50789778|50795592|39824|1.02|17.24|58
2022-03-19 15:14:42|amer_0369|GMP.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:42|amer_0370|TPH.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:42|amer_0372|SUM.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:42|amer_0374|E.TO|69|202112|202112|51|200512|201809|16.4|42.5|1.15|1.58|0.66|0.91|1.1|0.52|0.48|0.42|-6.38|1.25|0|0|-7.58|-5.18|4.07|5|0.22|0.03|1.48|1.27|0|0|2595639|876500|40947500|29557400|16759365|16607255|18527|0.35|66.67|80
2022-03-19 15:14:45|amer_0378|MVN.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:45|amer_0379|TML.TO|56|202106|202106|2|202106|202112|19.5|18.25|1376.68|10011.95|1166.32|7953.4|0.76|0.51|0.06|0.08|-9.92|-10.21|0|0|-5.5|-5.31|2.52|1|0.09|0.16|1.78|1.46|0|0|2769565|15565200|181684500|85846300|96520480|85492260|39606|0.7|-27.08|16
2022-03-19 15:14:47|amer_0380|NTB.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:48|amer_0383|IB.V|66|202112|202112|-160|202212|198200|0|0|0.96|0.74|0.64|0.48|1.58|1.77|0.75|1.06|-20.51|-14.61|0|0|-28.97|-3.7|3.67|3|0.32|0.05|2.07|0.96|0|0|2248591|968600|17710900|24551500|15959220|17740380|9091|0.2|-16.67|78
2022-03-19 15:14:50|amer_0384|GXI.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:50|amer_0385|RGX.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:51|amer_0386|ELR.TO|92|202109|202109|56|200803|202203|519.47|6.46|34303.2|-0.22|42416.63|0.48|1.66|0.27|0.02|0|-17.44|-29.31|0|0|-28.71|4.48|2.03|3|0.29|0.01|0.77|3.16|0|0|59562047|8277200|167247000|-18666900|45480864|45448590|13488|0.33|-17.5|
2022-03-19 15:14:54|amer_0387|TK.V|97|202112|202112|-160|202212|198200|0|0|807843.24|1338139.99|821857.04|1405555.46|2.7|0.76|-1.02|-0.87|0|0|0|0|-186.26|-1106.93|0|0|0.04|0.03|2.79|1.62|0|0|3053642|2696600|56206500|47562600|50259253|50259253|15185|0.1475|-46.36|41
2022-03-19 15:14:56|amer_0388|ITUB4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:57|amer_0389|ABEV3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:57|amer_0390|BBDC4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:57|amer_0391|PETR4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:57|amer_0392|BRFS3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:58|amer_0393|CIEL3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:58|amer_0394|PETR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:58|amer_0395|ITSA4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:59|amer_0397|UGPA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:59|amer_0399|BBSE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:59|amer_0400|VALE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:59|amer_0401|BBAS3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:14:59|amer_0402|BBDC3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:00|amer_0403|EMBR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:00|amer_0404|KROT3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:00|amer_0405|CCRO3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:00|amer_0406|VIVT4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:01|amer_0407|PCAR4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:01|amer_0408|JBSS3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:01|amer_0409|LREN3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:02|amer_0411|CMIG4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:02|amer_0413|WEGE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:02|amer_0414|KLBN11.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:03|amer_0415|TIMP3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:03|amer_0416|LAME4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:03|amer_0417|GGBR4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:03|amer_0418|HYPE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:04|amer_0419|BRML3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:04|amer_0421|RADL3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:04|amer_0422|SBSP3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:04|amer_0423|RENT3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:05|amer_0425|ESTC3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:05|amer_0426|SANB11.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:05|amer_0427|CPFE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:06|amer_0429|MULT3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:06|amer_0430|CESP6.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:06|amer_0431|NATU3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:07|amer_0432|TOTS3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:07|amer_0433|QUAL3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:08|amer_0434|PSSA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:08|amer_0435|CSNA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:08|amer_0436|CYRE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:09|amer_0437|CPLE6.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:09|amer_0438|CSAN3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:09|amer_0439|MDIA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:10|amer_0440|ENBR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:10|amer_0441|GOAU4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:10|amer_0442|SULA11.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:10|amer_0443|BTOW3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:11|amer_0444|LAME3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:11|amer_0445|BRAP4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:11|amer_0446|TAEE11.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:12|amer_0448|BRSR6.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:12|amer_0450|ECOR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:12|amer_0451|BRKM5.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:12|amer_0452|ELET3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:13|amer_0453|USIM5.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:13|amer_0454|ELET6.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:13|amer_0455|OIBR4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:13|amer_0456|ODPV3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:14|amer_0457|DTEX3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:15|amer_0459|AMXL.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:15|amer_0460|FEMSAUBD.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:15|amer_0461|TLEVISACPO.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:16|amer_0462|GFNORTEO.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:16|amer_0463|WALMEX.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:16|amer_0464|CEMEXCPO.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:16|amer_0465|GMEXICOB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:17|amer_0466|ALFAA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:17|amer_0467|GFINBURO.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:17|amer_0468|FUNO11.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:17|amer_0469|BIMBOA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:18|amer_0471|KIMBERA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:18|amer_0472|ASURB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:18|amer_0473|PINFRA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:19|amer_0474|AC.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:19|amer_0475|MEXCHEM.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:19|amer_0476|GCARSOA1.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:19|amer_0477|PE&OLES.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:20|amer_0478|GRUMAB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:20|amer_0479|LIVEPOLC.1.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:20|amer_0480|GAPB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:20|amer_0481|GENTERA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:21|amer_0482|ALSEA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:21|amer_0484|COMERCIUBC.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:21|amer_0485|FIBRAMQ12.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:21|amer_0486|LALAB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:21|amer_0487|TERRA13.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:22|amer_0488|CHDRAUIB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:22|amer_0489|OMAB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:22|amer_0491|VESTA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:22|amer_0492|LABB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:23|amer_0493|AEROMEX.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:23|amer_0494|BOLSAA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:23|amer_0495|HERDEZ.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:24|amer_0496|FSHOP13.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:24|amer_0497|VOLARA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:24|amer_0498|MFRISCOA.1.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:24|amer_0499|ICHB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:25|amer_0500|BACHOCOB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:25|amer_0501|FIHO12.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:26|amer_0502|FIBRAPL14.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:26|amer_0504|AZTECACPO.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:26|amer_0506|HCITY.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:27|amer_0508|CULTIBAB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:27|amer_0509|SIMECB.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:27|amer_0510|ARA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:27|amer_0511|CREAL.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:28|amer_0512|AXTELCPO.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:28|amer_0513|GFAMSAA.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:28|amer_0514|KOFL.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:29|amer_0515|PAPPEL.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:29|amer_0517|URBI.MX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:30|amer_0518|ALUA.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:30|amer_0519|APBR.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:30|amer_0520|BMA.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:30|amer_0521|COME.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:31|amer_0522|EDN.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:31|amer_0524|FRAN.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:31|amer_0525|GGAL.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:31|amer_0526|PAMP.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:32|amer_0528|TECO2.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:32|amer_0529|TS.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:32|amer_0530|YPFD.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:32|amer_0531|BHIP.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:33|amer_0532|CARC.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:33|amer_0533|CECO2.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:33|amer_0534|IRSA.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:33|amer_0535|METR.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:33|amer_0536|POLL.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:34|amer_0537|SEMI.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:34|amer_0538|TGNO4.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:34|amer_0539|TGSU2.BA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:34|amer_0540|EQTL3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:35|amer_0542|MRVE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:35|amer_0543|VLID3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:35|amer_0544|HGTX3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:35|amer_0545|ABCB4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:36|amer_0546|SLCE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:36|amer_0547|SMTO3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:36|amer_0549|IGTA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:36|amer_0550|COCE5.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:37|amer_0551|MPLU3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:37|amer_0552|LINX3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:37|amer_0553|ALUP11.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:37|amer_0554|ALSC3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:37|amer_0555|ARZZ3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:38|amer_0556|GFSA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:39|amer_0557|MRFG3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:39|amer_0558|RAPT4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:39|amer_0559|LLIS3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:40|amer_0560|HBOR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:40|amer_0561|EVEN3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:40|amer_0563|LEVE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:40|amer_0564|POMO4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:41|amer_0565|CSMG3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:41|amer_0566|GOLL4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:41|amer_0567|BBRK3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:41|amer_0568|BPAN4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:42|amer_0570|EZTC3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:42|amer_0571|BEEF3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:42|amer_0572|ETER3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:42|amer_0573|FLRY3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:43|amer_0574|LIGT3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:43|amer_0575|PDGR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:43|amer_0576|MILS3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:43|amer_0577|JSLG3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:44|amer_0578|MYPK3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:44|amer_0579|KEPL3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:44|amer_0580|BRPR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:44|amer_0581|AMAR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:45|amer_0582|QGEP3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:45|amer_0584|TCSA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:45|amer_0585|ANIM3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:46|amer_0587|MEAL3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:46|amer_0588|SEER3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:46|amer_0589|CVCB3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:46|amer_0591|DASA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:46|amer_0592|TUPY3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:47|amer_0593|LPSB3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:47|amer_0594|MGLU3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:47|amer_0596|SCAR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:47|amer_0597|DIRR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:48|amer_0599|RLOG3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:51|amer_0602|PMAM3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:52|amer_0603|FESA4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:52|amer_0605|SSBR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:52|amer_0606|BPHA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:52|amer_0608|ABCB10.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:53|amer_0610|GPIV33.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:53|amer_0611|PTBL3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:53|amer_0612|PINE4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:54|amer_0613|PRVI3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:54|amer_0614|TPIS3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:54|amer_0615|BAZA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:54|amer_0616|TGMA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:54|amer_0617|JHSF3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:55|amer_0619|CLSC4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:55|amer_0621|WSON33.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:55|amer_0622|SAPR4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:56|amer_0623|POMO3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:56|amer_0624|CELP3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:56|amer_0626|GOAU3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:56|amer_0627|BRAP3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:56|amer_0628|ALPA4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:57|amer_0629|GUAR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:57|amer_0630|ALPA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:58|amer_0631|OIBR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:58|amer_0632|GRND3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:58|amer_0634|WHRL4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:58|amer_0636|CGAS5.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:59|amer_0637|TRPL4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:59|amer_0638|CPLE3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:15:59|amer_0639|BRKM3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:00|amer_0640|USIM3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:00|amer_0641|GGBR3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:01|amer_0642|KLBN4.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:02|amer_0643|CMIG3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:02|amer_0645|ITSA3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:02|amer_0646|ITUB3.SA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:03|amer_0647|AESGENER.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:03|amer_0648|AGUAS.A.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:04|amer_0649|AMZN.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:04|amer_0650|ANDINA.A.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:04|amer_0651|ANDINA.B.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:04|amer_0652|ANTARCHILE.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:04|amer_0653|AUSTRALIS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:05|amer_0654|AZUL.AZUL.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:05|amer_0655|BAC.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:05|amer_0656|BANMEDICA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:06|amer_0657|BANVIDA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:06|amer_0658|BCI.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:06|amer_0659|BESALCO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:06|amer_0660|BINT.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:07|amer_0661|BLUMAR.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:07|amer_0662|BSANTANDER.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:07|amer_0663|CALICHERAA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:07|amer_0664|CAMANCHACA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:08|amer_0665|CAP.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:08|amer_0666|CCU.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:09|amer_0667|CEMENTOS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:10|amer_0668|CENCOSUD.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:10|amer_0669|CFMITNIPSA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:10|amer_0670|CGE.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:10|amer_0671|CGEGAS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:10|amer_0672|CHILE.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:11|amer_0673|CMPC.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:11|amer_0674|COLBUN.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:11|amer_0675|COLO.COLO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:11|amer_0676|CONCHATORO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:12|amer_0677|COPEC.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:12|amer_0678|CRISTALES.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:12|amer_0679|CRUZADOS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:12|amer_0680|CSCO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:13|amer_0681|ECL.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:13|amer_0682|EISA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:13|amer_0683|EMBONOR.B.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:14|amer_0684|ENAEX.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:14|amer_0685|ENELAM.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:14|amer_0686|ENELCHILE.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:14|amer_0687|ENELGXCH.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:14|amer_0688|ENJOY.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:15|amer_0689|ENLASA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:15|amer_0690|ENTEL.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:15|amer_0691|EWJ.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:16|amer_0692|FALABELLA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:16|amer_0693|FORUS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:16|amer_0694|GOOGL.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:16|amer_0695|HABITAT.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:17|amer_0696|HF.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:17|amer_0697|IAM.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:17|amer_0698|IANSA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:17|amer_0699|ILC.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:20|amer_0700|INDISA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:20|amer_0701|INTC.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:21|amer_0702|INVERCAP.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:21|amer_0703|INVERMAR.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:21|amer_0704|ITAUCORP.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:21|amer_0705|IVV.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:22|amer_0706|IYW.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:22|amer_0707|LIPIGAS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:22|amer_0708|LTM.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:22|amer_0709|MALLPLAZA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:23|amer_0710|MASISA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:24|amer_0711|MOLLER.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:24|amer_0712|MSFT.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:24|amer_0713|MULTIFOODS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:25|amer_0714|NITRATOS.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:25|amer_0715|NORTEGRAN.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:26|amer_0716|NUEVAPOLAR.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:26|amer_0717|ORO.BLANCO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:27|amer_0718|OXIQUIM.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:28|amer_0719|PARAUCO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:28|amer_0720|PAZ.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:28|amer_0721|PEHUENCHE.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:28|amer_0722|POTASIOS.A.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:28|amer_0723|PROVIDA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:29|amer_0724|PUCOBRE.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:29|amer_0725|PUERTO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:29|amer_0726|QUINENCO.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:29|amer_0727|RIPLEY.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:30|amer_0728|SALFACORP.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:30|amer_0729|SBUX.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:31|amer_0730|SCHWAGER.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:31|amer_0731|SECURITY.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:31|amer_0732|SIEMEL.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:31|amer_0734|SK.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:32|amer_0735|SM.CHILE.B.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:32|amer_0736|SM.CHILE.D.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:32|amer_0737|SMSAAM.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:32|amer_0738|SMU.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:33|amer_0739|SONDA.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:33|amer_0740|SOQUICOM.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:33|amer_0741|SQM.A.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:33|amer_0742|SQM.B.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:34|amer_0743|TRICOT.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:34|amer_0744|V.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:34|amer_0745|VAPORES.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:34|amer_0746|VSPT.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:35|amer_0747|ZOFRI.SN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:16:35|amer_0748|BHC.TO|112|202112|202112|93|199412|201803|95.39|2.36|8.4|3.71|6.69|1.04|8.61|20.45|-0.75|-213.72|-5.19|-7.94|6.99|0.76|9.58|-4.02|3.76|3|2.06|1.19|0.46|0.9|0|0|565436277|741724100|2036555100|39179628200|10951091679|10972247000|16551742|30.47|-25.83|19600
2022-03-19 15:16:38|amer_0749|NTR.TO|136|202112|202112|109|199412|202203|27.9|18.14|3.83|2.33|3.29|2.06|3|2.29|0.47|0.41|2.15|5.68|2.05|1.85|8.96|9.31|2.69|3|1.09|0.68|0.87|0.62|0|0|382011491|635945600|25509191000|80637653200|69720012050|71278072060|277001976|125.06|73.45|23500
2022-03-19 15:16:43|amer_0750|OTEX.TO|105|202112|202112|94|199809|202203|57.93|24.44|3.55|4.25|3.62|3.47|3.13|2.82|0.55|1.02|-0.29|4.02|1.53|1.98|5.2|6.23|4.51|3|2.53|0.67|0.92|0.98|0|0|525687560|1926688200|605133400|18272361600|14807784232|14912949840|40952219|54.64|-9.82|9073
2022-03-19 15:16:46|amer_0751|SHOP.TO|32|202112|202112|6|202009|202203|196.25|29.99|25.68|17.22|25.98|18.95|15.38|7.63|0.1|0.08|-3.8|-0.9|0|0|-1.62|27.45|6.7|3|0.32|0.22|0.71|0.86|0|0|3158024031|9899968400|384865600|99539156700|108231304896|109753368336|288307787|859.68|-38.52|10000
2022-03-19 15:16:48|amer_0752|TECK.B.TO|116|202112|202112|109|199412|202203|22.03|9.27|2.46|2.54|2.02|1.97|1.27|1.14|0.39|0.38|-0.57|-1.57|1.95|0.56|6.46|9.62|2.49|2|1.94|0.99|2.09|0.56|0|0|1244719381|1427000000|37382000000|34237117000|26235249540|26666730000|122279534|49.11|81.55|10600
2022-03-19 15:16:51|amer_0753|WCN.TO|96|202112|202112|51|200906|202203|47.99|58.6|4.99|6.62|4.04|5.91|3.41|5.02|0.86|0.72|0.82|1.48|0.72|0.62|4.76|5.21|3.6|3|0.44|0.54|0.28|0.64|0|0|154360599|187904700|7496913700|50994446100|45245749500|45430427448|80939053|173.88|33.82|19998
2022-03-19 15:16:53|amer_0754|WEED.TO|48|202109|202109|-160|202212|198200|0|0|26.28|6.64|35.76|6.32|3.06|0.85|0.14|0.36|-10.76|-4.55|0|0|-16.14|-7.76|2.74|1|2.17|3.61|9.58|0.91|0|0|741829960|1423030000|1080179000|3695936000|3535712973|3532550151|25639048|8.97|-78.53|3259
2022-03-19 15:16:57|amer_0755|WPM.TO|85|202109|202109|83|200103|202112|55.2|28.65|16.1|17.83|14.16|18.02|3.33|3.4|0.2|0.03|-3.33|-1.4|1.31|1.18|5.83|12.5|3.25|4|1.98|2.25|1.93|1.53|0|0|179445008|288080800|7586299100|26826880200|27114960960|27100346940|86779326|60.14|21.91|44
2022-03-19 15:16:59|amer_0756|AC.TO|60|202112|202112|50|200712|202006|26.76|92|0.65|2.04|0.35|1.31|33.78|947.88|35.32|1482.67|-3.55|-16.7|0|0|-5.82|-31.06|5.25|1|2.38|2.92|1.61|2.45|0|0|3345033333|8802000000|11740000000|13072950900|8530950896|8510880000|106954188|23.84|-13.65|19769
2022-03-19 15:17:02|amer_0757|ACB.TO|58|202112|202112|11|201603|201812|368.6|26.37|56.01|4.28|39.31|3.86|4.02|0.5|0.52|0.18|-12.5|-10.45|0|0|-39.22|-15.43|2.23|1|3.15|4.15|0.44|-1.9|0|0|101204338|334081000|574031000|985944000|896672628|895913720|7730500|4.52|-63.81|1643
2022-03-19 15:17:04|amer_0758|APHA.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:17:04|amer_0759|ATZ.TO|27|202109|202109|18|201706|202112|53.35|40.85|2.79|3.92|2.85|4.32|9.22|10.98|0.54|0.2|1.38|0.63|0|0|9.92|31.13|7.5|9|1.18|0.73|1.1|1.67|0|0|105258458|305932000|586133000|5154469400|0|0|0||0|4570
2022-03-19 15:17:05|amer_0760|BBU.UN.TO|27|202112|202112|22|201609|202203|66.2|8.45|0.61|0.86|0.12|0.06|1.43|0.96|1.04|1.22|-56.09|-19.49|0.68|0.89|0.37|0.77|3.96|2|0.14|0.08|1.27|0.78|0|0|2763601661|3298250700|19530793000|50198309200|2743261324|5190852000|2559381|35.24|-29.73|67315
2022-03-19 15:17:07|amer_0761|BEP.UN.TO|88|202112|202112|76|200012|201912|386.79|140.57|28.6|12.58|12.08|2.71|1.36|2.19|1.26|3.69|-5.17|-7.39|7.65|3.07|1.53|-0.37|2.76|1|0.35|0.37|0.25|0.45|0|0|184070581|973672200|62998118100|64577259900|13869841162|14361259692|18394579|50.42|1.02|2875
2022-03-19 15:17:09|amer_0762|BPY.UN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:17:10|amer_0763|BTO.TO|56|202112|202112|45|201012|202203|57.33|11.17|4.45|2.38|4.1|2.7|1.8|1.63|0.22|0.02|3.39|1.91|3.47|2.71|3.42|14.62|4.35|3|1.3|0.72|1.52|1.53|0|0|195222400|857696800|2844334700|5257661700|5926032057|5951649000|26889544|5.61|-2.77|6120
2022-03-19 15:17:12|amer_0764|BYD.UN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:17:13|amer_0765|CHP.UN.TO|34|202112|202112|31|201406|202203|20.93|224.24|7.9|8.74|2.26|3.98|1.95|1.56|0|0|-4.09|-1.82|5.53|4.7|2.03|0.36|3.06|1|1.34|0.89|0.62|1.15|0|0|40958032|84304000|4247000|11298677800|5152971824|5152971824|9251949|15.73|18.99|298
2022-03-19 15:17:14|amer_0766|CHR.TO|64|202112|202112|22|201603|202109|13.47|77|1.85|2.48|0.68|0.73|2.96|1.1|2.57|2.76|-6.53|-5.76|8.56|13.33|8.7|-0.75|5.16|2|1.14|1.25|1.89|2.92|0|0|130217719|123573000|2589087000|2538673800|758569770|771644083|3959531|4.27|-5.74|4426
2022-03-19 15:17:16|amer_0767|CIGI.TO|114|202112|202112|101|199603|202106|32.01|93.31|0.76|1.67|0.46|1.38|4.41|9.79|1.5|1.58|-0.07|0.69|0.41|0.15|5.82|-19.95|4.79|4|4.19|3.23|0.87|1.55|0|0|81627781|533950900|587863500|8580744300|7221005877|7220464974|20819662|163.91|26.13|16780
2022-03-19 15:17:19|amer_0768|CJT.TO|63|202112|202112|45|201012|202203|254.78|16.73|2.33|3.97|1.78|3.71|5.1|4.13|1.14|0.45|0.25|-11.09|2.78|0.64|1.98|19.69|4.79|3|2.49|0.99|0.67|0.05|0|0|15874398|94700000|1159900000|3006389900|2793889861|2886733000|10662151|161.27|-5.6|1496
2022-03-19 15:17:22|amer_0769|CRON.TO|30|202112|202112|20|201512|202012|117.78|31.98|144.58|4.64|153.97|18.17|7.75|1.01|0.06|0|-5.06|-8.02|0|0|25.44|-25.39|1.74|1|0.82|1.18|3.46|-1.31|0|0|718946383|1280375100|105717300|433127000|1717283366|1714157058|1430388|4.58|-62.58|626
2022-03-19 15:17:23|amer_0770|DGC.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:17:24|amer_0771|DIR.UN.TO|36|202112|202112|33|201312|202203|19.2|5.96|11.02|20.08|6.27|12.43|0.98|1.13|1.14|0.58|-6.45|-29.24|7.03|4.21|5.43|13.97|3.12|1|0.48|0.36|0.75|1.09|0|0|57256028|164015000|1417000|5819341000|3886832976|4101151200|22211600|16.62|24.96|78
2022-03-19 15:17:26|amer_0772|DRG.UN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:17:27|amer_0773|ECN.TO|22|202112|202112|19|201706|202203|3082.95|1.39|17.51|5.49|12.94|4.67|1.5|8.47|0.74|1.26|19.26|72.45|1.45|1.05|2.72|80.83|3.06|2|0.85|0.97|0.98|0.12|0|0|189416773|114351700|79293100|1957748200|1636688690|1651206305|5308004|6.65|-15.29|570
2022-03-19 15:17:28|amer_0774|EDV.TO|83|202109|202109|76|200212|202112|41.18|29.38|6.19|2.5|9.69|2.29|3.19|1.64|0.38|0.21|-4.59|1.46|6.05|2.16|4.05|4.52|3.75|6|1.16|1.07|1.17|0.68|0|0|234322477|1154897500|6346966100|8704245700|8194597110|8284950380|38162427|32.9|28.27|4860
2022-03-19 15:17:31|amer_0775|EFN.TO|42|202112|202112|32|201403|202203|110.52|16.68|21.23|8.26|5.98|3.35|1.34|1.72|2.81|2.38|9.84|21.8|2.46|2.15|0.76|2.84|2.81|2|4.13|2.04|1.11|2.21|0|0|50665220|45271000|2391054000|13739762000|5069004984|5379637088|7229710|12.68|-10.13|2500
2022-03-19 15:17:32|amer_0776|EIF.TO|69|202112|202112|64|200603|202203|21.84|22.9|1.46|1.92|0.88|1.1|1.69|1.99|1.14|1.5|-2.09|-1.23|8.42|5.56|5.02|3.68|4.75|2|2.38|1.29|0.82|0.39|0|0|22823003|75408000|1154012000|2713560300|1587968996|1585939991|5686731|40.99|2.48|4598
2022-03-19 15:17:35|amer_0777|ENGH.TO|105|202112|202112|96|199712|202112|26.3|25.71|3.17|4.9|4.53|5.36|3.43|5.47|0.01|0|10.71|4.49|16.25|1.44|13.31|21.24|4.96|4|0.43|0.78|0.64|0.2|0|0|91751646|214814000|29243000|2297735800|0|0|0||0|1813
2022-03-19 15:17:38|amer_0778|ERO.TO|21|202112|202112|16|201803|202203|522.58|6.88|4.33|2.62|3.91|2.83|7.66|3.34|1.38|0.15|-3.05|1.79|0|0|19.89|46.33|6.53|4|0|0|2.63|2.44|0|0|62851015|165841600|608501800|1584813100|1672043432|1661018082|8858872|18.53|-20.98|2745
2022-03-19 15:17:40|amer_0779|GOOS.TO|26|202112|202112|20|201703|202203|69.16|32.75|7.23|3.23|7.09|3.37|17.17|6.74|0.93|0.71|0.04|3.78|0|0|17.28|11.78|8.1|4|0.73|0.54|2.04|-0.64|0|0|123055818|407600000|364300000|3505428700|3538428664|3567380280|18864139|33.08|-37.63|3590
2022-03-19 15:17:42|amer_0780|GRT.UN.TO|72|202112|202112|37|201212|202203|11.4|4.79|13.56|21.43|10.73|15.86|1.15|1.2|0.33|0.46|0.64|-3.64|4.9|3.1|6.21|19.38|2.9|1|0.55|0.48|0.33|1.06|0|0|222447629|402513000|2486000|8434012800|6407792760|6407792760|21415752|97.54|29.45|58
2022-03-19 15:17:44|amer_0781|H.TO|52|202112|202112|26|201509|202203|13.08|20.21|4.11|4.66|2.16|2.7|1.52|1.79|1.24|1.35|2.61|1.4|3.83|3.27|4.08|3.84|3.68|2|1.42|1.81|0.04|-0.13|0|0|303276596|540000000|23842000000|33662537800|19465997450|19536524646|73309965|32.54|12.99|9300
2022-03-19 15:17:46|amer_0782|HEXO.TO|30|202109|202109|-160|202212|198200|0|0|42.66|4.24|35.89|0.84|2.37|0.29|0.24|0.34|-19.91|-50.29|0|0|-31.94|-25.94|2.24|1|4.08|5.09|3.11|1.05|0|0|83751721|55763000|512784000|613197300|307936268|191372484|2060287|0.76|-91.6|1200
2022-03-19 15:17:47|amer_0783|IMG.TO|102|202112|202112|97|199709|202112|65.84|640.62|3.52|1.36|3.86|1.37|1.43|0.69|0.33|0.21|-1.22|-0.63|1.6|6.55|2.18|-8.49|2.23|1|1.48|1.72|1.06|0.65|0|0|440250179|704128100|3433596200|1961151800|1974727422|1973952000|6654231|4.14|2.48|5357
2022-03-19 15:17:50|amer_0784|IVN.TO|42|202112|202112|25|201512|202203|187.05|209.79|0|0|0|0|1.95|4.26|0|0|0|0|0|0|0|0|0|0|0.9|1.17|2.2|3.05|0|0|443320890|775083800|946016800|13529727600|13536155826|13720235802|21875450|11.19|60.09|710
2022-03-19 15:17:53|amer_0785|KL.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:17:53|amer_0786|KMP.UN.TO|84|202112|202112|25|201512|202203|10.77|8.51|12.88|15.83|6.26|8.29|1.17|1.21|1.9|0.97|-5.88|-4.67|3.98|3.11|2.74|7.5|2.29|1|0.84|0.32|0.63|0.83|0|0|13431207|435000|7931000|4606496800|2454376500|2454376500|5067331|22.2|18.72|650
2022-03-19 15:17:55|amer_0787|LUN.TO|80|202112|202112|74|200309|202203|205.52|9.31|2.95|2.17|2.87|2.19|1.2|1.6|0.09|0.01|3.1|5.41|1.97|2.43|2.94|15.96|3.06|3|3.65|1.14|1.99|2.17|0|0|443296235|757105300|6437067700|9059493100|9069742048|9100532816|24646470|12.34|-14.13|11594
2022-03-19 15:17:58|amer_0788|MTY.TO|93|202109|202109|88|199912|202112|19.28|14.99|4.4|2.86|3.44|2.32|3.38|1.97|0.23|0.56|0.3|2.82|1.09|1.13|16.32|8.42|4.32|5|1.96|2.76|1.21|2.17|0|0|20614805|61231000|77463000|1539678400|0|0|0||0|1978
2022-03-19 15:18:01|amer_0789|NVU.UN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:18:01|amer_0790|NWH.UN.TO|48|202112|202112|45|201012|202203|29.49|7.11|11.71|19.24|3.82|8.12|1.26|1.34|1.98|1.23|-16.03|-11.27|7.3|5.59|4.47|7.54|2.98|3|1.7|1.25|0.44|0.22|0|0|40337585|62700000|6848000|7207486800|3207258801|3207258801|6679130|14.31|10.76|225
2022-03-19 15:18:03|amer_0791|NXE.TO|40|202109|202109|-160|202212|198200|0|0|0|0|0|0|4.96|7.87|0|0|0|0|0|0|0|0|0|0|1.49|1.85|2.32|1.07|0|0|76788846|211119000|333162000|3301413200|3412781184|3399603488|16385389|7.12|42.69|43
2022-03-19 15:18:04|amer_0792|ONEX.TO|108|202112|202112|105|199512|202203|13.37|4.37|1.36|4.44|0.66|3.03|3.85|0.71|1.87|0.45|-12.56|5.6|1.21|0.46|3.15|12|3.22|2|0.51|0.4|0.72|1.21|0|0|2889609860|1006807600|188617100|11312552400|7533837795|7455340000|14128080|86.69|7.69|536
2022-03-19 15:18:07|amer_0793|OSB.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:18:07|amer_0794|PAAS.TO|105|202112|202112|69|200412|202203|66.07|60.03|5.13|3.39|5.4|3.58|2.42|2.19|0.05|0.01|1.91|1.67|1.57|1.41|-4.13|3.62|2.42|2|1.72|0.36|1.43|0.8|0|0|211864100|427285300|2987989600|6936543000|7338653025|7338286890|25858268|34.87|-16.8|7100
2022-03-19 15:18:11|amer_0795|PBH.TO|100|202112|202112|51|200906|202203|42.91|34.75|1.09|1.24|0.77|0.93|3.21|2.66|0.91|0.8|0.73|-7.37|4.64|2.41|2.7|4.63|4.67|7|2.15|0.66|0.45|1.16|0|0|12320443|16500000|1081800000|6126597800|4696380000|4633200000|13281865|105.3|-9.73|11676
2022-03-19 15:18:14|amer_0796|PD.TO|106|202109|202109|39|201003|201912|82.34|25.23|2.04|2.17|1.17|1.06|0.88|0.87|0.52|0.9|6.05|9.16|2.98|4.39|7.88|-7.16|2.38|1|1.7|1.7|2.68|0.05|0|0|178423679|40588000|2309831000|2137339700|1068910674|1048010340|8565054|78.78|193.08|3350
2022-03-19 15:18:16|amer_0797|RCH.TO|100|202109|202109|97|199709|202112|18.81|19.14|1.38|1.84|1.4|1.9|3|4.06|0.08|0.01|2.45|1.14|1.07|0.53|16.07|23.39|4.22|9|0.7|2.14|0.49|1.05|0|0|26201742|58707000|133252000|2633193700|0|0|0||0|2500
2022-03-19 15:18:19|amer_0798|SIA.TO|47|202112|202112|28|201503|202203|100.45|49.61|2.75|2.92|1.34|1.54|2.19|2.54|2.35|2.34|-6.04|-9.66|6.41|6.09|-0.34|1.48|1|1|1.57|2.93|0.52|2.01|0|0|29449468|29053000|1102791000|1952292400|1031061358|1031061358|5835659|15.38|8.54|12000
2022-03-19 15:18:22|amer_0799|SMF.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:18:22|amer_0800|SMU.UN.TO|83|202109|202109|81|200109|202112|15.17|3.49|13.92|24.8|5.13|18.24|1.17|1.3|1.25|0.41|9.85|-2.46|6.46|2.41|5.74|29.91|3.17|1|1.19|0.52|0.27|2.07|0|0|5684481|16052000|52301000|5379832000|4102311000|4086796890|20895681|23.19|65.64|
2022-03-19 15:18:25|amer_0801|SRU.UN.TO|90|202112|202112|27|201506|202203|19.47|6.83|13.12|14.61|6.44|7.24|1.2|1.16|1.73|1|1.77|1.61|5.98|5.57|4.08|8.2|2.34|1|0.81|1.52|0.55|1.31|0|0|57253167|62235000|4898000|11409490700|5653844680|5653844680|11684309|33.22|23.27|363
2022-03-19 15:18:27|amer_0802|SSRM.TO|108|202112|202112|63|200606|202203|46.14|13.33|333.88|3.02|319.2|3.37|2.6|1.29|0.16|0.1|0|0|1.01|1.01|-3.34|8.46|2.6|2|2.58|0.94|1.72|-0.13|0|0|292296482|1348348600|4141629200|5568981500|5780059120|6022387360|16708032|27.28|40.98|4037
2022-03-19 15:18:30|amer_0803|TFII.TO|98|202109|202109|89|199909|202112|16.99|15.51|0.98|1.6|0.69|1.42|2.35|4.4|1.2|0.72|2.35|1.57|5.89|0.89|10.33|19.44|4.04|3|0.78|0.53|0.99|2.11|0|0|107428608|24586500|3479739900|14479297300|12454464435|12846831915|41478819|135.15|42.74|29539
2022-03-19 15:18:33|amer_0804|TOY.TO|31|202112|202112|27|201506|202203|33.06|19.65|1.98|1.58|2.05|1.91|6.32|3.55|0.25|0.42|-1.4|0.03|0|0|26.02|21.06|8|4|0.33|0.19|1.25|2.26|0|0|211310671|717127400|133816200|4050616600|4767744000|4916736000|3273295|46.56|31.12|2000
2022-03-19 15:18:35|amer_0805|TRST.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:18:35|amer_0806|TSGI.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:18:35|amer_0807|TXG.TO|80|202109|202109|21|201609|202112|185.09|7.59|2.3|0.99|6505.27|1.3|1.56|0.99|0.3|0.04|-7.87|-1.85|0|0|-27.43|14.25|4.26|3|1.15|1.07|1.02|1.15|0|0|96407249|325874300|1065559300|1065120400|1390994689|1401508495|7598245|16.21|-4.25|964
2022-03-19 15:18:38|amer_0808|UNS.TO|99|202112|202112|97|199712|202203|30.86|71.15|0.6|0.85|0.47|0.71|1.79|2.14|0.47|0.63|0.12|6.56|1.71|4.42|8.39|1.68|3.97|4|0.77|1.34|0.59|1.11|0|0|17953833|53393900|188176200|1696708000|1351054400|1377457100|4498738|31|218.6|1300
2022-03-19 15:18:42|amer_0809|WCP.TO|80|202112|202112|42|201109|202203|24.41|3.47|5.67|2.59|3.48|2.16|1.36|1.58|0.44|0.28|-0.21|6.74|5.95|2.32|-2.45|47.53|3.49|4|1.67|1.27|1.97|0.75|0|0|364190|19000|6466067000|6979888900|5924226880|6081331100|40812580|9.62|76.84|453
2022-03-19 15:18:44|amer_0810|WEF.TO|68|202112|202112|60|200703|202203|12.27|3.93|0.66|0.42|0.54|0.56|1.2|1.17|0.49|0|6.23|19.36|4.42|1.82|5.22|33.59|3.71|4|0.44|1.09|1.17|3.13|0|0|21516574|130000000|343200000|590983300|723317320|748572880|2417419|2.2|25.71|2051
2022-03-19 15:18:47|amer_0811|WPK.TO|116|202112|202112|103|199606|202203|19.24|20.85|1.57|1.82|1.61|2.16|2.41|1.97|0.39|0.05|3.9|8.39|4.26|0.29|11.38|9.15|3.8|3|0.19|0.91|0.22|1.02|0|0|206157894|481051400|656651400|2280680100|2715700000|2715700000|2897786|41.78|-3.67|2563
2022-03-19 15:18:50|amer_0812|X.TO|76|202112|202112|73|200312|202203|21.12|22.19|6.39|8.24|6.14|7.65|4.51|2|0.27|0.27|-0.3|3.36|3.6|2.36|18.13|7.29|2.76|1|0.56|0.58|0.86|0.61|0|0|335379250|341600000|148600000|8083672300|7426172269|7480497701|21153957|132.89|2.28|1383
2022-03-19 15:18:52|amer_0813|ZZZ.TO|30|202112|202112|23|201606|202203|17.68|12.85|1.74|1.26|1.6|1.24|3.37|2.79|0.6|0.15|4.92|4.42|2.81|2.55|10.55|18.71|6.5|4|2.91|2.06|1.02|0.19|0|0|32906185|36546000|344771000|1159957100|1128830120|1137178460|4939142|30.58|-2.02|1618
2022-03-19 15:18:54|amer_0814|ADN.TO|63|202112|202112|49|200912|202203|16.06|17.25|4.04|4.35|3.12|3.38|1.11|1.11|0.49|0.35|5.92|6.41|6.02|6|5.94|4.77|3.18|1|0.2|0.75|0.67|0.78|0|0|11308906|7316000|99183000|415962900|322390908|325551660|145115|19.32|1.31|56
2022-03-19 15:18:56|amer_0815|ALO.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:18:56|amer_0816|APR.UN.TO|24|202109|202109|20|201703|202203|72.69|5.32|11.34|12.34|4.57|7.23|1.09|1.24|1.56|0.87|-27.1|-27.82|7.48|5.56|4.08|12.94|3.38|3|2.06|1.69|0.97|1.2|0|0|5279792|5018000|112000|956739500|565490494|565490494|810202|14.47|28.97|
2022-03-19 15:18:57|amer_0817|APS.TO|95|202106|202106|4|200906|201006|5.12|1.95|4116.54|125.71|4533.03|1045.04|35.77|1.22|8.41|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.5|3|0.18|0.97|1.24|1.67|0|0|27169226|121289900|1188700|16580600|137870485|137870950|52411|1.55|-67.78|41
2022-03-19 15:19:01|amer_0818|ATH.TO|48|202112|202112|45|201012|202203|19|2.63|114.51|1.3|138.9|1.16|0.7|1.13|0.4|0.37|-0.07|6.33|0|0|-10.82|38.57|3.07|4|5.42|2.75|2.31|2.77|0|0|511972067|223056000|1319386000|1318483200|1157241228|1205706988|17303964|2.18|327.45|146
2022-03-19 15:19:03|amer_0819|AUG.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:03|amer_0820|AUP.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:03|amer_0821|AXR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:04|amer_0822|BLDP.TO|112|202112|202112|53|199709|201012|171.17|40.75|33.49|22.62|34.94|33.31|3.89|2.6|0.04|0|-5.25|-13.97|0|0|-17.19|-8.87|2.25|2|0.71|1.68|1.95|-0.9|0|0|258782107|1436165200|71446400|2962484100|4398649269|4396751324|19235456|14.77|-51.9|1367
2022-03-19 15:19:07|amer_0823|BLU.TO|85|202112|202112|51|200412|201709|19.62|74.9|3333.41|28128.96|3349.76|32758.16|8.27|2.37|-0.41|0.64|-4.11|-8.87|0|0|-214.5|-44.86|2.75|5|0.27|0.29|1.28|-1.88|0|0|39933674|317088300|1087100|563929300|880912512|681042420|799759|8.28|63.31|40
2022-03-19 15:19:10|amer_0824|BNP.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:11|amer_0825|BOS.TO|115|202112|202112|98|199709|202203|21.54|16.8|0.82|1.37|0.65|1.33|1.71|3.12|0.51|0.27|2|1.19|2.2|1.07|3.26|14.47|3.49|4|0.74|0.8|0.29|3.04|0|0|14867512|9088000|118711500|1005166700|933694788|978101430|3680531|34.59|-4.58|1361
2022-03-19 15:19:14|amer_0826|BRE.TO|74|202112|202112|36|201303|202203|112.82|43.92|4.89|4.31|4.52|4.15|26.02|58.03|-2.77|-1.21|11.87|11.38|9.37|8.31|5.97|27.8|7.11|4|0.37|0.02|0.68|0.77|0|0|4182446|6217000|0|216315400|154113375|208186875|181564|16.25|0|
2022-03-19 15:19:16|amer_0827|BTB.UN.TO|64|202112|202112|47|201006|202203|13.07|7.92|8.62|9.98|2.06|3.12|0.86|0.8|2.46|1.69|-8.4|-9.74|11.15|6.85|2.44|4.4|3.13|1|3.31|5.5|0.9|1.25|0|0|5682006|7191000|446000|1000982300|324676260|325812432|935092|4.38|3.06|75
2022-03-19 15:19:18|amer_0828|CGO.TO|101|202109|202109|98|199706|202112|18.6|8.92|2.6|2.86|0.61|0.47|1.5|1.51|3.75|5.65|-9.96|-7.93|1.51|2.96|1.71|2.19|3.23|6|0.27|0.17|0.68|-0.06|0|0|123567956|409818000|2896976000|7715384600|0|0|0||0|3844
2022-03-19 15:19:22|amer_0829|CHW.TO|60|202112|202112|44|201103|202203|14.54|9.14|5.76|11.48|1.86|2.45|1.49|1.46|2.1|5.64|-5.25|-23.27|7.17|2.33|2.16|3.25|4.88|5|1.42|1.88|1.13|0.98|12012395|4362000|9576983|12379000|4437000|1233462400|242325038|277939358|122616|14.62|58.05|144
2022-03-19 15:19:23|amer_0830|CLIQ.TO|63|202109|202109|61|200612|202203|28.85|3.35|0.73|0.34|0.52|0.38|1.29|1.46|0.5|0.38|1.2|3.06|7.57|5.97|-0.94|37.49|5.68|8|2.65|3.42|0.5|-1.7|0|0|12883046|40789000|272188000|239742300|247424263|254676357|915794|6.83|-11.07|1767
2022-03-19 15:19:26|amer_0831|CLR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:26|amer_0832|CWX.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:26|amer_0833|DHX.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:26|amer_0834|DII.B.TO|114|202112|202112|101|199606|202109|26.84|10.52|0.66|0.28|0.5|0.11|1.26|0.54|0.72|0.94|3.77|-1.18|5.76|18.42|5.34|-3.43|3.83|9|1.26|1.09|0.8|6.72|0|0|36434891|66482400|218716800|822059000|325086000|325085000|2187147|10|-20.19|8200
2022-03-19 15:19:30|amer_0835|EFR.TO|84|202112|202112|39|201206|202203|105.81|452.64|85.12|444.58|78.34|457.87|1.63|5.16|0.11|0.05|-10.91|-8.68|0|0|-24.59|0.8|3.1|2|0.93|1.96|2.82|0.29|0|0|18404807|144025700|135001400|1777539900|1916530279|2044218817|11510694|12.23|48.96|103
2022-03-19 15:19:32|amer_0836|EQB.TO|71|202112|202112|68|200503|202203|8.82|9.18|17.84|20|3.87|4.11|1.4|1.39|4.56|5.95|-26.09|2.87|1.6|1.09|5.34|2.17|0|0|1.4|0.88|0.91|1.62|7337243042|20659766000|397093775|1443544000|21566000|12857379400|2616637440|2652618240|8155502|76.8|16.32|925
2022-03-19 15:19:35|amer_0837|ET.TO|67|202112|202112|63|200603|202112|18.03|18.61|3.52|2.34|3.76|2.44|4.81|4.3|0.07|0|5.41|13.36|3.77|5.77|26.9|23.23|6.72|4|0.65|1.47|0.32|-0.07|0|0|110184349|29792000|66142000|915128400|0|0|0||0|1715
2022-03-19 15:19:38|amer_0838|EXF.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:38|amer_0839|FEC.TO|79|202112|202112|18|201709|202203|5.35|1.68|1.07|1.46|0.68|1.16|0.83|0.71|0.49|0.39|26.23|3.1|14.57|12.79|2.69|44.19|3.47|2|27.86|2.45|1.5|5.03|0|0|373442579|328173400|2194146000|1697741300|1260630000|1443929604|2159237|13.34|115.51|797
2022-03-19 15:19:40|amer_0840|GCM.TO|75|202100|202100|27|201412|202109|3.08|3.79|1.11|1.04|0.52|0.81|11.9|0.97|0.3|0.21|0|0|3.35|3.11|-9.46|32.54|3.91|9|1.11|0.61|1.47|0.43|0|0|22318488|93026700|220335200|547804300|570232782|428423523|2527568|5.79|-1.86|1803
2022-03-19 15:19:43|amer_0841|GS.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:19:43|amer_0842|GSV.TO|62|202109|202109|-160|202212|198200|0|0|52502.44|40004.27|51209.37|44361.48|2.16|0.74|0.06|0.03|0|0|0|0|-16.59|-5.9|0|0|0.16|0.3|0.61|0.16|0|0|13519134|27072900|260221600|184129600|211202477|211202477|122732|0.59|-26.25|19
2022-03-19 15:19:45|amer_0843|GSY.TO|108|202109|202109|102|199606|202112|14.06|9.09|1.46|4.42|1.04|2.73|1.73|2.77|0.83|1.97|-1.6|-7.29|2.33|1.96|6.76|12.87|5.84|4|1.55|2.49|0.94|0.84|0|0|24676632|82879000|139607000|3654235200|2184435150|2323195800|11900108|134.85|5.35|2394
2022-03-19 15:19:49|amer_0844|HDI.TO|68|202112|202112|42|201109|202203|13.1|6.84|0.51|0.73|0.4|0.44|1.6|1.84|0.36|1|-1.1|-16.41|1.52|1.03|5.14|19.14|6.22|9|0.6|0.19|0.71|1.1|0|0|3322710|9892200|214888400|1488279600|969035754|896582763|3874009|40.89|29.81|2734
2022-03-19 15:19:51|amer_0845|HLF.TO|116|202112|202112|103|199606|202203|23.89|8.47|0.6|0.68|0.35|0.41|1.59|1|1.38|0.77|2|6.46|2.75|2.66|4.62|7.27|4.17|3|2.03|3.67|0.6|0.3|0|0|7675566|1252800|161717500|749025300|425286972|447456196|711872|12.76|-7.74|1102
2022-03-19 15:19:54|amer_0846|HOT.UN.TO|37|202112|202112|23|201403|201912|258.78|496.8|4.34|4.35|1.52|1.15|0.98|0.8|1.56|1.47|-38.44|-55.64|12.59|0.45|-0.41|-1.99|2.61|1|0.55|0.07|1.27|1.3|0|0|27189839|18734300|1331786000|1315989500|338506750|340412940|752952|4.3|4.37|14
2022-03-19 15:19:56|amer_0847|IBG.TO|66|202112|202112|65|200512|202203|16.14|26.52|0.98|0.9|0.48|1|3.67|6.2|-6.14|0.63|3.89|1.06|18.53|141.98|3.05|13.58|7.84|10|0.53|0.63|0.93|-0.45|0|0|10030904|21473000|19272000|498710700|453684700|558264500|1232027|14.5|42.86|2779
2022-03-19 15:19:59|amer_0848|INO.UN.TO|33|202109|202109|31|201406|202203|11.92|8.69|9.34|11.55|6.5|8.61|0.85|0.86|0.46|0.39|1.54|16.44|8.82|8.4|7.66|7.07|2.4|2|0.17|0.67|0.43|0.71|0|0|30313000|38574000|0|427072900|318173892|318173892|1475870|9.82|2.19|1
2022-03-19 15:20:00|amer_0849|IPLP.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:01|amer_0850|JWEL.TO|24|202112|202112|16|201803|202203|92.49|29.42|3.66|3.61|3.22|3.4|4.28|4.34|0.32|0.44|-19.33|-12.68|1.44|1.56|2.36|10.96|5.95|3|0.81|0.81|0.33|-0.3|0|0|5940952|6775000|96977000|1628111700|1485761713|1552517648|3052001|36.77|-2.98|962
2022-03-19 15:20:02|amer_0851|KBL.TO|63|202109|202109|45|201012|202203|39.54|35.63|2.07|1.74|1.89|1.56|2.67|1.77|0.19|0.2|-6.01|-16.37|3.5|3.87|8.24|4.02|7.78|9|1.41|0.74|0.63|0.48|0|0|4095632|1900000|208939000|368683800|332313800|331693800|1132477|31|-24.3|2500
2022-03-19 15:20:05|amer_0852|KPT.TO|37|202112|202112|6|202009|202203|117.47|97.97|1442.01|1626.09|1433.43|1616.43|1.11|1.44|0|0|4.6|4.46|6.1|6.54|-7.57|-1.5|0|0|1.13|7.1|0.81|1.07|0|0|0|0|0|108948400|108948354|108948354|237551|11.01|0|
2022-03-19 15:20:06|amer_0853|KWH.UN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:06|amer_0854|LAC.TO|55|202109|202109|28|201309|202009|32.29|24.18|107.1|68.29|106.04|72.2|3.85|6.99|0.04|0.23|-9.71|-1.27|0|0|-34.41|-27.14|1|1|1|1.91|2.13|-5.41|0|0|63284900|614914300|11637800|4308822600|4701016000|4226368440|36509129|35.24|76.73|40
2022-03-19 15:20:08|amer_0855|LGO.TO|80|202112|202112|51|200906|202203|39.64|35.67|4.63|3.71|3.85|4.07|3.93|2.98|1.07|0.06|-28.72|-0.15|0|0|-15.59|8.22|4.12|7|0.19|0.45|2.38|1.54|0|0|30387742|106785300|186908100|921829000|1009497711|1019944570|2057850|15.59|-17.16|478
2022-03-19 15:20:11|amer_0856|MAL.TO|114|202109|202109|97|199612|202103|19.29|203.43|0.99|0.85|0.68|0.84|1.29|0.74|0.65|0.05|3.15|5.94|2.58|4.2|3.71|-2.13|2.63|3|0.17|0.02|1.37|1.53|0|0|14929330|33960000|434653000|584286000|577291000|577290000|132128|10|-8.34|3400
2022-03-19 15:20:15|amer_0857|MENEF.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:15|amer_0858|MI.UN.TO|15|202112|202112|12|201903|202203|27.94|8.55|11.55|12.51|6.05|6.52|1691.42|0.86|0.92|0.67|-3.09|0.69|2.06|2.13|7.3|6.11|2.58|1|0.37|0.22|0.85|1.21|0|0|9783133|2851000|0|1545927500|867110472|867110472|2809911|21.64|4.85|246
2022-03-19 15:20:16|amer_0859|MPVD.TO|109|202109|202109|74|200003|201809|134.45|75.59|213686.32|1.76|217513.42|0.59|3.18|1.57|1.59|3.55|0|0|0|0|-8.35|-28|2.72|5|0.22|0.09|0.92|-0.09|0|0|14668035|42488000|452134000|535231700|176946672|178329228|296404|0.84|25.37|10
2022-03-19 15:20:19|amer_0860|MRG.UN.TO|43|202112|202112|40|201203|202203|7.15|3.28|8.11|9.03|2.11|3.23|0.58|0.53|1.53|0.93|-14.66|-11.55|4.8|3.44|6.75|8.89|2.42|1|0.27|0.43|0.77|1.46|0|0|20113200|26562000|859883000|2218354900|793395933|793395933|962952|20.31|30.53|
2022-03-19 15:20:21|amer_0861|MRT.UN.TO|92|202112|202112|89|199912|202203|23.04|68|7.16|6.71|3.16|1.63|0.84|0.3|1.14|1.11|6.79|9.14|8.07|4.41|3.53|0.2|2.86|1|1.03|3.64|0.64|1.63|0|0|14431304|11270000|159000|1618857400|349036384|348992320|335514|5.44|3.62|8
2022-03-19 15:20:24|amer_0862|NEO.TO|20|202112|202112|17|201712|202203|21.65|14.8|0.86|0.86|1.02|0.96|1.09|1.26|0.01|0.02|5.41|-4|3.24|2.38|1.34|8.95|6.07|7|0.12|0.14|0.72|0.2|0|0|98858859|113472300|93515900|582448500|638906018|671432534|1460805|16.82|-18.23|1844
2022-03-19 15:20:25|amer_0863|NEPT.TO|84|202109|202109|33|201003|201806|83.95|27.68|8.02|1.47|8.11|1.06|5.02|0.59|0.71|0.14|0|0|0|0|-35.98|-71.85|2.65|1|0.77|2.67|0.77|-1.83|0|0|12927390|16652600|45499900|78617100|58610440|58569560|50311|0.35|-82.14|127
2022-03-19 15:20:27|amer_0864|NOA.TO|62|202112|202112|60|200703|202203|49.94|11.88|0.86|1.31|0.58|0.98|1.52|1.98|1.36|1.17|5.23|6.92|1.57|1.03|1.47|8.49|3.71|2|1.34|2.96|1.6|2.68|0|0|26679467|16601000|655718000|860297400|551233397|681004649|2013433|19.37|39.65|2042
2022-03-19 15:20:29|amer_0865|OSK.TO|40|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.35|2.07|0|0|0|0|0|0|0|0|0|0|1.26|0.68|1.05|2.15|0|0|99899039|233615000|664519000|1346541200|1447446220|1457161376|8236188|4.18|36.16|176
2022-03-19 15:20:32|amer_0866|PBL.TO|64|202112|202112|61|200612|202203|24.25|33.51|1.93|1.7|1.62|1.46|3.14|3.23|1.47|0.56|-1.53|-2.61|5.52|0.65|6.7|6.26|5.6|3|0.08|0.21|0.22|3|0|0|6566755|3517000|104590000|779172000|667558960|675370960|1064667|24.8|-53.83|2169
2022-03-19 15:20:34|amer_0867|PHO.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:34|amer_0868|PIF.TO|82|202109|202109|19|201703|202112|112.08|697.93|14.05|5.67|7.3|4.32|0.88|1|0.92|0.65|0.28|-7.98|5.14|4.39|-4.97|0.11|2.91|1|0.63|2.82|0.4|1.24|0|0|38692174|124805900|451618200|422867000|333884340|333388440|1145683|17.1|-12.93|151
2022-03-19 15:20:37|amer_0869|PL.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:37|amer_0870|PLC.TO|60|202112|202112|57|200712|202203|35.14|31.37|2.89|3.77|2.18|3.04|3.82|1.72|1.12|0.3|3.93|1.18|5.47|1.32|10.5|4.37|4.44|3|0.55|0.68|0.38|-0.88|0|0|10400839|26352200|285357500|1355230000|1175002826|1195884716|3169640|34.63|16.99|2340
2022-03-19 15:20:40|amer_0871|PONY.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:40|amer_0872|PSN.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:40|amer_0873|PZA.TO|61|202103|202103|35|201212|202109|15.77|15.4|10.56|15.84|11.52|14.47|1.12|1.54|0.18|0.16|6.66|6.01|6.54|4.68|7.08|7.02|0|0|0.51|1.71|0.96|0.62|0|0|4187857|4889000|0|485764000|443724967|443724967|1125255|13.79|31.58|5200
2022-03-19 15:20:42|amer_0874|QTRH.TO|91|202106|202106|76|200206|202106|39.05|119|9.14|3.09|10.09|2.7|3.92|0.98|0.09|0.3|3.01|-1.45|3.16|2.29|-15.68|-8.08|3.39|4|1.05|1.52|1.09|-0.46|0|0|86311441|37049000|14124000|286660800|248056750|247988734|440150|2.18|-9.54|317
2022-03-19 15:20:45|amer_0875|RAY.A.TO|31|202112|202112|27|201506|202203|57.96|13.23|4.02|3.16|3.02|1.99|3.18|1.89|0.57|1.22|-5.34|9.69|3.46|3.98|4.91|6.56|6|6|1.5|2.29|0.32|-1.04|0|0|5105185|11266000|64808000|860951300|528844290|535042170|378732|7.54|6.95|997
2022-03-19 15:20:47|amer_0876|REAL.TO|25|202112|202112|13|201812|202203|45.76|13.39|1.8|0.55|2.07|0.75|4.45|2.16|0.16|0.17|0.66|16.06|0|0|4.62|15.72|7.8|4|1.2|3.08|1.18|1.94|0|0|97006400|93464900|13314100|341624000|434994570|442734600|2034364|5.55|-62.12|809
2022-03-19 15:20:48|amer_0877|RME.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:49|amer_0878|ROOT.TO|22|202109|202109|17|201709|202112|23.01|8.31|0.97|0.84|0.65|0.55|1.06|0.81|0.6|0.48|1.25|4.5|0|0|-0.99|6.94|7.65|8|0.6|0.78|3.91|4.08|0|0|4797684|6815000|113724000|211487900|0|0|0||0|2050
2022-03-19 15:20:50|amer_0879|SBB.TO|79|202109|202109|11|200512|200809|37.23|16.63|428.31|185.88|344.2|228.31|2.06|1.42|0|0|-28.75|-34.46|0|0|-3.99|4|0|0|0.35|0.46|1.37|-0.57|0|0|44936657|42425000|543378000|770833700|774201690|605636580|1912358|1.74|-6.95|22
2022-03-19 15:20:54|amer_0880|SGY.TO|92|202112|202112|89|199912|202203|26.69|1.12|3.21|2.44|2.45|1.14|3.08|1.38|2.64|0.6|7.6|-2.96|12.16|31.35|2.58|79.17|3.64|3|1.69|0.41|1.61|4.16|0|0|3426290|1869000|1216557000|1012028500|706035484|682699787|9268194|8.47|60.72|76
2022-03-19 15:20:57|amer_0881|SOT.UN.TO|36|202112|202112|28|201503|202203|10.54|8.09|8.19|8.41|2.28|2.16|0.75|0.67|1.7|1.68|-16.98|4.06|9.67|7.68|3.53|3.32|2.97|1|2.04|5.07|0.96|1.04|0|0|5709000|9909000|0|1452538800|352380080|380642080|1297561|5.2|15.04|
2022-03-19 15:20:58|amer_0882|SOX.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:20:58|amer_0883|SVM.TO|78|202109|202109|62|200606|202112|27.54|21.11|5.18|2.83|5.64|3.36|4.61|1.37|0.01|0.01|0.82|0.26|1.29|0.62|9.37|5.69|4.4|2|0.96|0.76|2.12|1.18|0|0|109815931|269689300|434095900|752152100|887300058|894473877|3573990|5.01|-24.43|965
2022-03-19 15:21:02|amer_0884|TCW.TO|100|202112|202112|95|199806|202203|26.4|47.43|1.86|1.41|1.68|1.51|2.41|1.68|0.27|0|6.85|3.62|3.28|5.62|5.02|3.48|2.63|2|1.57|0.72|1.43|1.6|0|0|39432449|29510000|382999000|792874300|819922804|843875608|5389941|3.32|65.17|1032
2022-03-19 15:21:05|amer_0885|TGO.TO|67|202109|202109|10|201112|201406|227.11|34|2.16|2.77|2.72|2.28|2.11|2.16|0.59|0.4|-4.67|-11.81|0|0|-7.25|-12.05|6.8|8|0.1|0.1|0.59|-0.11|0|0|7812934|6686000|54979000|120526900|107108850|107010750|14848|5.45|-6.68|150
2022-03-19 15:21:08|amer_0886|TGOD.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:08|amer_0887|TGZ.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:08|amer_0888|TMD.TO|56|202109|202109|45|200909|202012|21.66|15.01|0|0|0|0|15.4|2.36|0.25|0.07|-24.01|-18.53|0|0|-424.45|-309.07|0|0|0.83|0.32|3.15|0.05|0|0|16084643|56980200|2215300|22281600|76540113|76678320|29831|0.69|-70.39|10
2022-03-19 15:21:10|amer_0889|TMR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:10|amer_0890|TNT.UN.TO|38|202112|202112|33|201312|202203|10.94|12.66|10.18|10.58|3.58|4.65|1.12|1.2|1.65|1.52|-16.07|7.46|9.49|8.1|4.37|3.82|3.15|1|0.15|0.2|0.8|1.2|0|0|10379971|5476000|0|1465231100|650305139|650305139|2260268|7.33|7.95|
2022-03-19 15:21:12|amer_0891|TOT.TO|96|202112|202112|86|199812|202006|20.18|9.82|1.68|1.08|1.35|0.75|1.49|0.62|0.42|0.39|4.22|7.96|3.15|10.62|9.99|-0.05|3.32|2|0.66|0.7|1.2|1.1|0|0|21317021|33365000|576274000|465225000|307512000|315338400|824613|7.2|77.34|1751
2022-03-19 15:21:15|amer_0892|TRL.TO|26|202106|202106|1|201909|201912|28.74|23.62|10.08|1.19|7.16|0.16|261.7|32.97|-8.72|-2.61|-239.96|-158.2|0.88|1.25|-5.85|-22.8|7.69|8|0.13|0.02|0.51|3.7|0|0|73678862|85491300|528011100|981382000|190215300|145966480|53740|2.2|56.03|1860
2022-03-19 15:21:17|amer_0893|TRZ.TO|117|202112|202112|90|199606|201812|13.77|34.18|0.12|1.59|0.22|1.34|1.91|34.05|2.45|-2.98|-4.37|-143.2|2.17|2.42|-0.63|-103.06|4.52|1|0.59|3.38|1.18|1.4|0|0|391470574|343131000|943972000|197959600|0|0|0||0|2100
2022-03-19 15:21:20|amer_0894|TSU.TO|24|202112|202112|17|201712|202203|36.3|21.55|2.49|3.01|2.77|3.86|2.58|3.68|0.22|0.21|-26.23|-0.43|0|0|6.77|16.32|0|0|0.42|0.46|-551.76|2.29|12030524|63895000|160056524|341319000|13747000|1055495600|1321814572|1351358983|8611676|32.11|8.22|189
2022-03-19 15:21:23|amer_0895|TWM.TO|26|202112|202112|22|201609|202203|51|7.22|2.57|0.67|1.6|0.32|1.1|0.72|1.08|1.11|-14.41|-22.94|3.55|3.08|1.85|5.52|2.64|3|0.46|0.38|1.11|1.88|0|0|12959532|15814000|1497529000|1139222500|444125500|541533200|636075|1.3|15.04|419
2022-03-19 15:21:25|amer_0896|USA.TO|81|202109|202109|15|200912|201309|14.61|29.36|14.84|5.31|14.8|3.41|1.67|1.59|0.32|0.15|-10.6|-14.95|0|0|-16.76|-78.27|2.53|1|0.63|1.91|1.97|2.35|0|0|13620904|3235600|219115400|263102900|230166186|186424737|511825|1.29|-59.69|647
2022-03-19 15:21:28|amer_0897|VFF.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:28|amer_0898|VLE.TO|69|202109|202109|28|200806|201506|15.79|29.98|3.9|-1.61|13.11|4.08|1.13|0.66|4.5|0.6|-79.98|-149.54|0|0|-21.56|-159.64|2.68|2|0.43|0.24|1.33|2.6|0|0|18478103|53161700|2456400|-15064300|38097400|38548312|32523|0.44|-26.67|71
2022-03-19 15:21:30|amer_0899|VMD.TO|20|202112|202112|17|201712|202203|20.32|23.54|2.53|1.56|2.75|1.8|4.61|2.13|0.12|0.06|0.42|0.95|0|0|27.61|9.65|8.73|4|0.6|0.33|0.78|1.18|0|0|22873765|36204300|80093500|229091600|257662600|263727750|352029|6.5|-43.08|627
2022-03-19 15:21:31|amer_0900|VNR.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:32|amer_0901|WDO.TO|107|202109|202109|102|199606|202112|51.33|16.48|2.65|8.06|2.77|8.33|2.04|5.5|0.09|0.02|-1.37|-0.98|0.85|1.33|2.41|39.52|3.65|3|0.36|1.86|0.51|0.89|0|0|13506624|56764000|272708000|2118455700|2175219690|2195087370|10168103|15.33|89.73|328
2022-03-19 15:21:35|amer_0902|WPRT.TO|98|202112|202112|9|201912|202203|136.41|19.31|10937.97|0.74|7099.46|0.88|5.44|1.2|0.39|0.29|-8.3|-28.83|0|0|-45.99|5.17|3.87|5|1.93|0.72|1.51|0.79|0|0|73051635|159034800|118841500|290161900|362901812|366330700|998461|2.12|-80.9|1797
2022-03-19 15:21:38|amer_0903|XAU.TO|38|202112|202112|15|201712|202109|41.54|28.38|0.42|0.33|0.5|0.43|14.89|0.84|0.01|0|0|0|0|0|-0.03|-3.1|2.71|1|0.54|0.32|1.24|0.07|0|0|30740984|31261700|4683600|122180000|152993992|154498690|71331|2.02|-40.41|72
2022-03-19 15:21:39|amer_0904|XTC.TO|113|202112|202112|104|199603|202203|20.02|12.04|1.05|0.8|1.06|0.83|1.59|1.07|0.13|0.04|3.57|3.47|2.73|4.37|9.37|8.69|4.01|3|1.16|3.99|0.42|0.96|0|0|20087165|26282000|153951000|352469500|364037535|364375890|1239312|9.27|-13.77|4900
2022-03-19 15:21:43|amer_0905|Y.TO|42|202112|202112|37|201212|202203|4.73|5.05|0.91|0.83|0.85|1.29|3.4|3.13|0.56|1.77|10.05|10.85|3.92|4.54|9.83|64.18|5.78|4|2.72|0.06|1.23|1.12|0|0|109383872|125044000|15001000|237973200|363017234|352463708|227667|13.22|10.17|700
2022-03-19 15:21:44|amer_0906|CNNX.CN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:44|amer_0907|CURA.CN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:45|amer_0908|CWEB.CN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:45|amer_0909|FIRE.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:45|amer_0910|HMMJ.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|7.53|3.31|0|0|0|0|0|0|2.1|-0.54|0|0|0|0|0|0|0|0|474661|5.46|-57.48|
2022-03-19 15:21:46|amer_0911|HUGE.CN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:46|amer_0912|LABS.V|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:46|amer_0913|OILS.CN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:47|amer_0916|HYG.TO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:47|pink_usa_0000|EDCFF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:21:47|pink_usa_0001|CMWAY|0||202112|50|200909|202203|15.05|17.66|10.48|8.11|5.42|8.36|2.26|2.51|2.98|2.07|5.74|8.66|5.26|3.38|7.51|4.91|0|0|0|0|0.99|0.93|303694360523|588956029100|20316071490|101072026600|3623825100|146762569900|135998381301|0|4218533|79.77|19.9|47549
2022-03-19 15:21:49|pink_usa_0002|WEBNF|83|200809|202109|50|200909|202203|14.79|16.87|10.75|4.05|4.59|4.58|1.68|1.19|3.37|2.19|8.59|12.17|6.79|5.07|2.89|2.43|0|0|0|0|1.12|0.45|226052360376|452830716000|21237894236|110796722400|2047312800|64127459100|61612988728|37262388360|120545|17.62|-7.97|40143
2022-03-19 15:21:52|pink_usa_0003|MQBKY|0||202109|54|200809|202203|14.64|17.82|23.38|6.8|7.4|11.35|1.74|3.27|7.46|2.14|8.24|42.85|4.46|3.01|1.8|3.39|0|0|0|0|1.52|1.09|0|0|18856666011|60857503200|3560013600|32847065000|56525712150|0|2379651|147.3|25.17|16459
2022-03-19 15:21:54|pink_usa_0004|MCQEF|0||202109|54|200809|202203|14.39|17.34|22.4|6.48|7.29|11.04|1.69|3.18|7.46|2.14|-1.72|42.8|4.36|3.22|1.8|3.39|0|0|0|0|1.14|0.51|0|0|18856666011|60857503200|3560013600|31312083000|54990730150|0|19943|143.3|26.81|16459
2022-03-19 15:21:56|pink_usa_0005|ASXFY|0||202112|47|201006|202203|22.84|32.64|4.62|3.38|12.62|16|2.69|4.37|0.38|0.02|1.71|0.35|4|2.65|12.12|12.88|0|0|0|0|1.05|1.22|0|0|2912717621|9484649900|85466900|2526499000|11958375504|0|392192|61.77|13.65|546
2022-03-19 15:21:57|pink_usa_0006|QUBSF|35|201312|202112|80|200006|202006|30.37|7.26|0.82|2.28|0.54|1.44|11.34|784.87|19.18|697.42|1.05|-7.84|3.27|3.11|0.11|-13.15|0|0|0|0|1.14|-0.14|0|0|1721510923|2117462100|8219754500|10778966200|6827320000|8467215838|2788|3.62|-16.2|33265
2022-03-19 15:22:00|pink_usa_0007|QABSY|0||202112|20|201506|202006|10.3|6.92|0.93|2.35|0.66|1.52|29.94|826.49|19.18|697.42|-1.52|-7.63|3.9|4.62|0.11|-13.15|0|0|0|0|1|0.08|0|0|1721510923|2117462100|8219754500|11141086000|7189432000|0|53660|19.06|-11.55|33265
2022-03-19 15:22:01|pink_usa_0008|WOLWF|35|201312|202112|54|200809|202203|23.42|5.65|0.73|1.15|0.66|0.88|6.01|8.17|0.68|2.96|3.11|-1.86|4.06|2.53|11.89|43.11|4.39|7|0|0|0.49|0.59|0|0|706305958|753906400|13048380000|44243163900|32965749920|34043786560|3802|27.2|-10.14|210067
2022-03-19 15:22:03|pink_usa_0009|GMGSF|0||202112|53|200812|202203|17.62|12.4|12.68|24.67|10.84|24.23|1.69|2.7|0.48|0.14|1.33|1.3|1.47|1.4|6.54|20.97|0|0|0|0|0.53|1.61|0|0|666794409|526212200|44582000|30761295700|29704739340|0|4190|15.9|17.62|1240
2022-03-19 15:22:04|pink_usa_0010|RMSYF|0||202112|54|200809|202203|30.53|38.35|1.73|1.54|1.37|1.19|4.65|3.56|1.31|1.31|-3.55|2.32|2.15|2.38|6.66|3.3|0|0|0|0|0.46|-0.37|0|0|202693767|754946400|6687001100|14393696100|10791772155|0|3392|47.15|-4.73|60000
2022-03-19 15:22:06|pink_usa_0011|RMYHY|0||202112|24|201603|202203|36.23|36.53|1.81|1.49|1.37|1.14|5.41|3.39|1.31|1.31|-4.19|2.12|2.23|2.42|6.66|3.3|0|0|0|0|0.32|-0.94|0|0|202693767|754946400|6687001100|13883289900|10281365964|0|94|11.23|-19.21|60000
2022-03-19 15:22:07|pink_usa_0012|SKHHY|0||202112|46|201009|202203|19.63|11.53|2.31|2.12|1.85|1.86|2.38|2.45|0.66|0.46|1.78|1.62|3.43|2.64|6.32|15.4|0|0|0|0|0.69|0.99|0|0|190132437|533047300|1870570100|14411834700|12511149760|0|2051608|26.08|4.87|33000
2022-03-19 15:22:09|pink_usa_0013|SKHCF|0||202112|54|200809|202203|19.96|11.22|2.3|2.07|1.81|1.81|2.29|2.38|0.66|0.46|1.17|1.67|3.56|2.77|6.32|15.4|0|0|0|0|0.84|1.34|0|0|190132437|533047300|1870570100|14067388900|12166709364|0|50711|25.362|3.54|33000
2022-03-19 15:22:11|pink_usa_0014|BXBLY|0||202112|52|200903|202203|20.96|19.47|2.72|2.4|2.28|1.94|4.55|4.18|1.09|1.07|3.78|4.69|2.84|2.92|11.64|10.66|0|0|0|0|0.98|1.18|0|0|224775939|194000000|5796100000|12959954100|10480254123|0|1473485|14.61|-4.33|11569
2022-03-19 15:22:13|pink_usa_0015|BMBLF|12|200203|202109|53|200809|202112|19.57|19.38|2.62|2.39|2.18|1.93|4.33|4.16|1.09|1.07|6.68|4.88|2.67|2.95|11.64|10.66|0|0|0|0|0.53|0.61|0|0|224775939|194000000|5796100000|12909740700|10430040722|0|7255|7.27|-6.19|11569
2022-03-19 15:22:16|pink_usa_0016|APAJF|0||202112|54|200809|202203|123.69|77.09|7.65|7.9|3.59|4.41|2.62|4.29|2.45|3.58|-2.33|6.1|5.28|5.19|2.13|1.16|0|0|0|0|0.78|0.6|0|0|170997971|380297900|6898356600|15689201300|8766610934|0|13466|7.43|-1.46|1600
2022-03-19 15:22:18|pink_usa_0017|LLESY|0||202112|53|200809|202112|13.48|32.54|0.62|1.01|0.5|0.81|1.4|1.16|0.45|0.38|3.29|3.9|4.41|1.53|4.91|-2.45|0|0|0|0|1.17|1.19|0|0|835773684|610374200|211673700|6834605100|5587034959|0|26407|8.11|-16.39|12000
2022-03-19 15:22:20|pink_usa_0018|CCLAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:22:20|pink_usa_0019|CHEOY|12|201703|202112|50|200909|202203|38.57|57.26|6.75|9.19|6.62|9.36|12.45|8.8|0.44|0.15|1.49|1.65|2.32|1.15|22.01|13.52|7.33|8|0|0|0.9|0.92|0|0|84030766|400947700|315045900|10831668800|11039692784|4230407200|1276018|83.92|5.56|4000
2022-03-19 15:22:22|pink_usa_0020|BOALY|35|201312|202112|99|199706|202203|21.45|2.59|1.31|1.17|1.02|2.32|1.31|0.76|0.48|0.37|1.41|9.8|4.12|4|2.73|22.48|2.71|4|0|0|0.94|2.09|0|0|251348173|2635700300|1447572800|1477475800|2774267326|1953528262|20089|10.06|-41.68|10909
2022-03-19 15:22:25|pink_usa_0021|ARLUF|0||202109|54|200809|202203|26.54|28.12|4.25|5.24|3.77|4.86|8.29|6.5|1.08|0.83|-0.59|0.2|1.77|1.12|14.69|12.5|0|0|0|0|1.13|0.4|0|0|210146579|1749939400|347749000|18652115100|18079829100|0|18717|27|0.93|7000
2022-03-19 15:22:26|pink_usa_0022|IAUGY|0||202112|51|200906|202203|26.37|53.24|1.45|1.4|1.33|1.21|2.1|1.78|0.3|0.42|2.89|-6.34|4.68|4.26|5.31|2.26|0|0|0|0|0.79|0.31|409842300|397523700|1142966870|281265100|424797300|9753954100|7922510000|0|500|16.07|-10.72|12359
2022-03-19 15:22:28|pink_usa_0023|CAHPF|0||202112|47|201006|202203|27.15|36.88|4.05|4.74|3.38|4.33|2.12|2.75|0.19|0.53|-2.1|-8.02|2.18|1.78|-8.27|5.8|0|0|0|0|0.15|1.02|0|0|88525408|833898800|2639673500|6325360400|5993935179|0|36840|3.27|3.15|5
2022-03-19 15:22:30|pink_usa_0024|CHPRF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:22:30|pink_usa_0025|ALMFF|0||202112|39|201206|202203|48.57|28.32|7.53|14.51|7.77|15.44|14.99|11.96|0.02|0.03|-1.7|-0.08|1.96|1.31|17.55|45.49|0|0|0|0|0.64|0.24|0|0|30888858|195019000|12986000|2929477700|3115817670|0|2299|23.7|17.09|791
2022-03-19 15:22:32|pink_usa_0026|SFDPF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:22:32|pink_usa_0027|WHITF|0||202112|43|201003|202012|58.73|64|3.26|2.01|2.66|1.75|1.19|1.39|0.17|0.2|-1.26|0.83|2.36|1.94|5.7|-3.48|0|0|0|0|1.06|-2.37|0|0|106150003|77438500|2947858100|3432997400|3077279716|0|178334|2.98|131.01|1027
2022-03-19 15:22:34|pink_usa_0028|NNCSF|0||202112|29|201412|202203|579.98|103.38|30.44|8.89|31.71|9.71|12.43|8.35|0.17|0.04|-0.4|-0.12|0|0|-7.29|8.05|0|0|0|0|0.68|-0.04|0|0|34145929|66641700|10040700|785503800|847998428|0|178|2.81|-40.84|339
2022-03-19 15:22:35|pink_usa_0029|RIDYF|0||202112|53|200812|202203|80.74|13.82|0.51|0.51|0.41|0.51|1.3|1.6|0.44|0.15|10.26|17.54|3.94|1.31|3.31|8.91|0|0|0|0|0.3|1.36|0|0|12268092|20118400|174336500|367163800|354671400|0|152|1.1101|24.91|698
2022-03-19 15:22:37|pink_usa_0030|DXSPF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:22:37|pink_usa_0031|KSKGF|0||202112|47|200809|202006|14.57|2.23|5.16|26.26|4.79|25.74|14.81|574.5|0.37|1.33|673.44|0.28|8.59|19.61|-7.85|-38.93|0|0|0|0|-9.58|-4.79|0|0|20948210|3014900|17638500|237397100|232386525|0|1486|1.05|51.95|574
2022-03-19 15:22:39|pink_usa_0032|AGLDF|0||202112|22|201606|202112|7.67|16.24|0.78|0.76|0.67|0.72|0.87|0.86|0.78|0.1|14.69|19.71|0|0|-5.71|-8.82|0|0|0|0|-0.86|-0.11|0|0|3434002|2945300|54764100|36875400|35514061|0|1225|0.058|-64.22|2
2022-03-19 15:22:40|pink_usa_0033|OROCF|8|201212|202112|30|201212|202006|60.79|26.63|23.65|19.31|22.27|13.59|3.28|1.73|0.12|0.14|-11.08|-1.08|0|0|1.13|-1.38|0|0|0|0|1.99|1.7|0|0|93039579|449783000|2819778000|4657274600|4673062648|810877585|315012|7.33|84.63|13
2022-03-19 15:22:42|pink_usa_0034|DMZPY|0||202112|21|201612|202203|44.65|39.31|4.21|3.52|3.89|3.03|15.02|17.49|0.87|3.35|0.61|-0.79|2.05|2.11|14.61|12.04|0|0|0|0|0.82|-0.51|0|0|47742632|133647300|454762900|6065806700|5203620468|0|4257|30.06|-12.79|1106
2022-03-19 15:22:43|pink_usa_0035|QRNNF|0||202112|43|201106|202203|28.63|9.17|3.54|3.33|2.73|2.22|1.63|1.58|0.55|0.83|7.1|12.7|4.56|6.68|4.65|9.11|0|0|0|0|0.89|0.02|0|0|81013648|90251300|6136290700|7397858900|4914679680|0|1523|2.67|-13.31|9001
2022-03-19 15:22:45|pink_usa_0036|ASAGF|0||202109|45|201012|202203|59.69|7.53|3.31|5.08|2.02|3.68|0.77|0.92|-21.05|0.35|-2.73|-2.13|0|0|-0.61|9.44|0|0|0|0|0.53|1.07|0|0|12766129|9552700|719198800|1013085700|741403041|0|1446|1.23|36.67|423
2022-03-19 15:22:47|pink_usa_0037|BKQNY|0||202106|39|201203|202112|95.93|11.59|11.79|15.36|4.2|3.89|1.15|0.85|2.75|2.86|-2.63|-65.09|6.77|4.88|2.9|2.05|0|0|0|0|1.14|0.35|18599276404|48232310500|773692378|2324334500|144314300|14415822000|3822570780|0|1455|11.95|-12|2218
2022-03-19 15:22:50|pink_usa_0038|SSLZY|50|200812|202112|15|201806|202203|24.47|21.99|3.7|4.98|2.69|3.31|1.36|1.42|0.55|0.53|0.88|-1.94|1.99|2.47|3.25|4.34|1.4|2|0.01|0.02|2.15|-0.68|0|0|1080771479|2976000000|21647000000|23471583900|19271583904|4701530924|197621|5.69|4.02|3786
2022-03-19 15:22:52|pink_usa_0039|STOSF|50|200812|202112|54|200809|202203|19.38|21.33|3.89|4.86|2.91|3.21|1.24|1.37|0.55|0.53|-4.95|-1.95|3.57|2.53|3.25|4.34|0|0|0|0|1.69|0.62|0|0|1080771479|2976000000|21647000000|22895807200|18695807232|4561063392|13647|5.52|0|3786
2022-03-19 15:22:54|pink_usa_0040|ANZBY|0||202109|102|199609|202203|13.48|13.46|6.48|3.55|4.03|4.79|1.91|1.28|2.34|1.99|-1.36|11.65|6.13|5.02|8.16|3.3|0|0|0.01|0.03|1.06|0.77|271274886254|514786147200|31608676960|101820264000|1961918400|47658198800|58525805196|0|2715578|20.76|-4.96|40221
2022-03-19 15:22:57|pink_usa_0041|ANEWF|12|201606|202106|53|200809|202112|13.56|12.8|7.15|3.33|4.24|4.55|1.51|1.22|2.34|1.99|5.32|11.96|5.36|5.48|8.16|3.3|0|0|0|0|1.26|0.43|271274886254|514786147200|31608676960|101820264000|1961918400|44782772600|55647954222|1834003920|10283|19.74|-6.16|40221
2022-03-19 15:23:00|pink_usa_0042|NAUBF|12|200803|202109|54|200809|202203|26.26|16.15|7.45|9.33|3.37|6.35|1.45|1.63|2.63|2.71|8.93|-9.35|7.6|4.24|6.24|3.03|0|0|0|0|0.82|0.82|292242235013|415812602400|38731667123|78371966400|2019326400|117155695600|73650477971|4777420|37374|22.535|10.85|33275
2022-03-19 15:23:02|pink_usa_0043|NABZY|11|200500|202106|98|199706|202112|51.42|16.83|13.04|9.57|9.98|6.62|5.68|1.7|2.63|2.71|1.22|-9.48|4.34|3.95|6.24|3.03|0|0|0.17|0.06|1.06|0.82|292242235013|415812602400|38731667123|78371966400|2019326400|120244211300|76834392928|0|2652699|11.74|16.07|33275
2022-03-19 15:23:06|pink_usa_0044|BHPLF|0||202112|83|200106|202203|18.62|10.43|3.22|2.94|2.91|2.77|3.09|3.46|0.46|0.37|6.07|14.12|4.34|10.1|15.15|22.73|0|0|0|0|0.96|0.89|0|0|7596023256|12630000000|60433000000|186118615000|175650414520|0|55811595|34.7|-2.25|34478
2022-03-19 15:23:08|pink_usa_0045|NCMGY|0||202112|66|200509|202203|52.96|17.03|5.3|4.18|4.52|3.76|6.17|1.69|0.95|0.17|-0.55|3.85|0.92|2.51|2.07|7.76|0|0|0|0|0.74|1.75|0|0|335175567|1355000000|10070000000|17211518300|16866518312|0|2262810|18.89|-1.97|1947
2022-03-19 15:23:11|pink_usa_0046|CSLLY|0||202112|31|201406|202203|34.22|39.68|8.25|9.19|7.88|8.79|13.21|6.92|0.57|0.4|1.35|-3.26|1.3|1.1|18.58|14.88|0|0|0|0|0.77|1.04|0|0|735689947|6337000000|7734800000|96334045900|96506102472|0|10734068|100.79|1.74|25415
2022-03-19 15:23:13|pink_usa_0047|CMXHF|0||202112|54|200809|202203|28.52|39.76|6.68|9.21|6.52|8.81|9.88|6.93|0.57|0.4|2.01|-3.23|1.83|1.09|18.58|14.88|0|0|0|0|0.85|0.88|0|0|735689947|6337000000|7734800000|96536372600|96707176800|0|37585|202|1.5|25415
2022-03-19 15:23:14|pink_usa_0048|BLSFY|0||202112|52|200903|202203|211.15|4.07|4.95|0.6|3.84|0.62|8.7|1.14|0.31|0.14|3.21|3.67|1|2.43|3.64|26.86|0|0|0|0|1.4|1.63|0|0|389545730|1379938700|3776346200|7312604800|7346456595|0|6353|74.95|5.55|17063
2022-03-19 15:23:16|pink_usa_0049|SKLTY|19|201312|202112|19|201706|202203|60.86|12.36|9.64|25.13|8.62|22|6.33|5.39|0.76|0.91|0.43|1.5|1.51|1.46|21.45|24.16|4.33|5|0|0|0.17|-0.18|0|0|215123514|231536300|181010000|8328518600|7275731816|7066689782|1688|41.18|-3.29|1128
2022-03-19 15:23:17|pink_usa_0050|TLSYY|35|201312|202112|94|199809|202203|24.86|31.99|2.79|2.97|2.31|2.25|4.9|2.99|1.15|0.98|6.59|-2.75|6.24|3.92|10.83|4.56|3.95|6|0|0.01|0.77|0.3|0|0|1150391222|1196826400|17230385800|45839366300|34665808425|36691970200|526243|14.75|19.43|32293
2022-03-19 15:23:20|pink_usa_0051|TTRAF|35|201312|202112|92|199903|202203|15.84|30.79|2.81|2.88|2.29|2.17|3.89|2.87|1.15|0.98|6.98|-1.18|7.06|2.81|10.83|4.56|0|0|0|0|169.55|0.38|0|0|1150391222|1196826400|17230385800|44547048200|33373185060|35323795608|15231|2.84|16.39|32293
2022-03-19 15:23:22|pink_usa_0052|TSRYY|5|201312|202112|39|201206|202203|38.52|35.6|3.28|4.01|3.05|3.51|1.99|2.4|0.23|0.51|0.75|2.23|2.61|2.28|4.16|4.55|2.5|2|0|0|0.86|-0.13|0|0|227435490|446979500|1325570400|7280595200|6366701124|5782000392|512025|8.82|2.2|3000
2022-03-19 15:23:24|pink_usa_0053|STBMY|0||202112|42|201012|202106|98.4|10.51|1.76|1.61|1.74|1.52|2.13|1|0.52|0.14|2.87|8.19|3.48|3.93|1.86|-15.69|0|0|0|0|-0.49|1.85|0|0|80912135|67890700|522015700|855513800|808860780|0|1336|5.7|-28.66|1313
2022-03-19 15:23:26|pink_usa_0054|TACBY|0||202112|48|201003|202203|26.81|43.62|2.15|2.27|1.44|1.93|1.81|1.69|0.69|0.42|7.36|5.73|7.25|2.63|6|2.73|0|0|0|0|1.21|0.31|0|0|164188724|526284700|402325000|9789133700|8280720000|0|406|7.44|6.9|8464
2022-03-19 15:23:27|pink_usa_0055|TABCF|0||202112|87|200006|202203|23.53|42.92|2.36|2.24|1.63|1.9|2.15|1.66|0.69|0.42|5.83|5.28|7.04|2.66|6|2.73|0|0|0|0|0.7|-0.2|0|0|164188724|526284700|402325000|9655809600|8147382600|0|608|3.6601|0.3|8464
2022-03-19 15:23:29|pink_usa_0056|SAUNF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:23:29|pink_usa_0057|CWLDY|13|201312|202112|37|201109|202012|21.6|86.02|3.51|5.27|3.1|4.8|1.95|2|0.4|0.37|3.95|-0.77|3.89|5.34|7.57|-5.63|0|0|0|0|0.54|1.12|0|0|631297293|541507800|3040707500|6816414100|6212926485|6683016785|94|18.35|18.01|12500
2022-03-19 15:23:31|pink_usa_0058|OCANF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:23:31|pink_usa_0059|OGDCF|59|202112|202112|33|201309|202112|29.31|13.08|2.22|2.25|1.96|2.12|1.04|1|0.28|0.17|-2.3|-11.37|0|0|3.11|-0.2|2.2|2|0|0|0.14|-0.84|0|0|86462019|133000000|1622300000|1673940000|1549240000|1581800000|562|2.2|49.66|1639
2022-03-19 15:23:32|pink_usa_0060|INCZY|0||202109|29|201412|202203|28.52|48.55|1.99|1.88|1.46|1.66|1.17|1.4|0.48|0.31|4.55|6.53|2.66|2.41|6.7|2.16|0|0|0|0|1.01|0.09|0|0|184537538|467731700|2973303800|6129184700|5399385500|0|141812|2.78|33.01|4500
2022-03-19 15:23:34|pink_usa_0061|ICPVF|0||202109|54|200809|202203|20.88|47.32|1.96|1.84|1.45|1.62|1.23|1.37|0.48|0.31|4.84|7.27|3.02|2.47|6.7|2.16|0|0|0|0|0.6|1.25|0|0|184537538|467731700|2973303800|5993229000|5263429750|0|72|2.71|21.52|4500
2022-03-19 15:23:35|pink_usa_0062|CSXXY|0||202112|29|201412|202203|31.04|39.9|10.52|14.37|9.62|12.28|11.91|6.74|1|0.75|0.68|-7.15|2.98|2.13|32.81|12.56|0|0|0|0|0.96|0.34|0|0|47417204|65742800|51598400|5055375200|4606305020|0|57168|32.6|14.45|
2022-03-19 15:23:37|pink_usa_0063|OZMLF|0||202112|54|200809|202203|26.32|16.27|11.19|4.06|11.24|4.13|3.5|2.41|0.29|0.22|4.9|2.73|3.65|0.96|3.1|14.15|0|0|0|0|1.46|1.69|0|0|303083121|156145600|3169596500|6356318400|6512463975|0|2341|19.455|8.32|1128
2022-03-19 15:23:39|pink_usa_0064|ORRAF|0||202112|27|201506|202203|16.46|19.55|0.99|0.93|0.73|0.76|2.42|3.55|0.56|0.99|27.85|6.3|4.51|4.86|8.21|9.43|0|0|0|0|0.5|0.89|0|0|75528320|15875500|599210600|2569971700|2023137634|0|23|2.335|4.24|3768
2022-03-19 15:23:40|pink_usa_0065|CLVLY|25|201312|202112|21|201612|202203|79.44|41.18|35.19|15.37|38.7|17.68|11.58|9.36|0.01|0.01|0.06|0.04|0.1|0.12|-26.81|25.69|1|1|0|0|0.23|0.83|0|0|22213890|71760500|1653900|657148200|728060771|0|146697|14.735|-30.56|16
2022-03-19 15:23:42|pink_usa_0066|ASLEF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:23:42|pink_usa_0067|LCOMF|12|200609|202112|7|202006|202203|24.28|15.59|12.2|10.72|10.86|9.25|4.31|4.26|2.98|0.69|-1.69|-1.69|0.48|0.59|9.53|18.52|3|3|0|0|0.44|0.44|0|0|3707757|376200|10479300|1433310200|1232420740|29544191250|0|11.81|9.86|44
2022-03-19 15:23:44|pink_usa_0068|SHVTF|0||202109|54|200809|202203|29.76|46.22|2.33|3.46|1.8|3.01|1.53|1.38|0.34|0.19|-1.82|-4.32|4.65|1.32|10.8|2.29|0|0|0|0|0.17|0.57|0|0|2589438|1431600|473728700|591276500|520902897|0|0|4.33|11.03|611
2022-03-19 15:23:45|pink_usa_0069|FSUGY|0||202112|40|201203|202203|8.61|4.76|2.22|2.12|1.71|2.05|2.02|2.71|6.75|0.29|8.94|18.77|7.32|15.36|7.51|44.44|0|0|0|0|1.11|1.48|0|0|1310899333|2899000000|20094000000|44437244600|42673887254|0|1860525|27.74|-11.23|3898
2022-03-19 15:23:47|pink_usa_0070|FSUMF|0||202112|51|200906|202203|11.41|4.78|2.94|2.13|2.36|2.05|3.87|2.72|6.75|0.29|7.59|19.43|6.34|15.72|7.51|44.44|0|0|0|0|1.21|1.53|0|0|1310899333|2899000000|20094000000|44560401800|42796954031|0|123084|13.91|-11.68|3898
2022-03-19 15:23:50|pink_usa_0071|WOPEY|0||202112|90|199909|202203|34.74|11.47|6.78|3.58|5.94|3.2|3.44|1.69|0.39|0.4|-0.11|-5.44|3.97|5.77|10.1|10.16|0|0|0|0|1.01|-1.1|0|0|1048344852|3345000000|20343000000|25454080400|22699080438|0|1012240|23.41|24.32|3684
2022-03-19 15:23:53|pink_usa_0072|MALRY|11|201506|202109|38|201206|202112|15.75|10.69|1.89|2.52|1.84|2.36|2.08|3.01|0.27|0.46|3.5|3.97|4.47|6.14|20.85|19.28|0|0|0|0|1.22|1.86|0|0|265456768|544045000|2398799700|6759107200|6305458476|370625627500|36597|33.515|10.32|
2022-03-19 15:23:54|pink_usa_0073|NESRF|0||202112|33|201312|202203|23.81|9.22|3.8|3.56|3.65|3.39|5.06|1.55|0.11|0.08|-0.14|2.38|1.93|1.84|30.38|16.99|0|0|0|0|-0.09|1.33|0|0|136640673|382752500|1843446100|9212229000|9143362531|0|83411|7.851|6.82|2639
2022-03-19 15:23:56|pink_usa_0074|AUTLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:23:56|pink_usa_0075|SVLKF|0||202112|51|200906|202203|30.34|24.86|2.45|3.02|2.56|3.23|2.34|2.18|0.04|0.06|-22.4|-8.39|0|0|-0.78|8.18|0|0|0|0|0.61|1.74|0|0|60226959|193677100|301711200|1333613000|1416744320|0|14205|1.6|24.03|191
2022-03-19 15:23:57|pink_usa_0076|PMNXF|16|201606|202112|41|201112|202203|44.63|12.38|1.4|2.34|1.41|2.53|1.9|2.13|0.15|0.07|0|0|0|0|-1.61|16|5.29|6|0|0|0.24|2.09|0|0|59549291|194437500|721937100|1634688200|1736374234|0|32027|1.415|48.01|270
2022-03-19 15:23:59|pink_usa_0077|RGRNF|6|200403|202109|66|200506|202112|16.65|14.81|4.34|1.94|4.39|1.53|3.27|1.02|0.1|0.23|-10.05|-51.74|2.78|3.34|11.18|5.64|0|0|0|0|0.85|0.7|0|0|36134129|119326000|1255175900|1315282500|1173677769|0|8813|1.555|-33.55|3
2022-03-19 15:24:01|pink_usa_0078|RMLRF|21|201312|202112|54|200809|202203|17.8|10.99|1.95|2.04|2.32|2.15|1.65|1.79|0.04|0.03|1.67|1.67|1.72|1.56|7.79|17.28|4.07|4|0|0|0.53|1.72|0|0|46148114|114385000|499247000|917143700|1014840567|0|2563|1.17|-5.65|300
2022-03-19 15:24:03|pink_usa_0079|RDRUY|0||202112|25|201512|202203|19.85|29.83|346.77|1848.5|463.44|2001.3|2.75|7.21|0.05|0.15|0|0|4.25|5.19|-22.18|-46.49|0|0|0|0|2.08|1.63|0|0|19910355|54598800|28810100|632344700|686566752|0|4983|12.52|303.87|6
2022-03-19 15:24:05|pink_usa_0080|RRSSF|0||202112|24|201603|202203|20.92|30.26|298.44|1877.35|389.89|2030.07|2.32|7.32|0.05|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|0.19|2.57|0|0|19910355|54598800|28810100|642216000|696438028|0|21141|1.27|337.93|6
2022-03-19 15:24:06|pink_usa_0081|MDSMF|0||202112|49|200912|202203|7.9|6.3|3.49|0.56|3.57|0.98|1.65|0.75|0.04|0.01|-16.14|-17.07|7.7|7.96|9.47|11.21|0|0|0|0|1.04|0.29|0|0|19853003|73955000|87084000|82682300|140183342|0|20911|0.6741|0.31|319
2022-03-19 15:24:08|pink_usa_0082|AMLYY|0||202112|36|201212|202112|38.28|23.98|2.12|2.66|0.89|1|1.56|0.78|2.24|2.13|12.3|193.35|5.92|8.34|1.34|-1.3|0|0|0|0|1.39|0.68|3812916389|12799011000|13509598111|2113837600|126859300|6267248600|2243985975|0|149|2.75|-39.69|3700
2022-03-19 15:24:09|pink_usa_0083|AMLTF|0||202112|53|200809|202112|26.46|26.39|2.29|2.61|1.02|0.96|2.14|0.74|2.24|2.13|7.57|175.73|6.17|14.77|1.34|-1.3|0|0|0|0|1.38|0.26|3812916389|12799011000|13509598111|2113837600|126859300|6161753300|2138559368|0|5023|0.6552|-38.19|3700
2022-03-19 15:24:11|pink_usa_0084|WFAFY|0||202112|49|200912|202203|29.1|25.9|1.01|1.98|0.96|1.69|2.73|7.61|0.44|1.37|5.89|5.71|4.83|7.04|7.8|13.21|0|0|0|0|0.97|0.87|0|0|1065259813|451618900|7739864100|49915105600|42689180160|0|1940401|18.82|-3.98|217000
2022-03-19 15:24:13|pink_usa_0085|SNMCY|0||202112|34|201309|202203|23.89|16.16|1.54|0.95|1.27|1.27|1.18|1.14|1.26|0.01|7.98|32.9|5.42|6.04|2.83|4.59|0|0|0|0|1.15|0.38|26363058162|32180204700|8351082598|2297239800|404499800|8494584800|10681638300|0|46315|8.46|4.19|14500
2022-03-19 15:24:15|pink_usa_0086|SNMYF|0||202112|54|200809|202203|22.21|15.13|1.21|0.88|1.1|1.19|1.04|1.07|1.26|0.01|7.72|33.2|5.56|5.78|2.83|4.59|0|0|0|0|0.56|-0.48|26363058162|32180204700|8351082598|2297239800|404499800|7812778100|9999831600|0|1467|7.92|-0.38|14500
2022-03-19 15:24:17|pink_usa_0087|TRAUF|0||202106|48|200912|202112|129.48|10.76|14.84|18.03|9.36|13.01|3.53|3.64|1.81|1.72|-2.86|0.95|4.27|2.64|0.36|12.4|0|0|0|0|0.7|0.92|0|0|572710452|3219491900|426009800|39051941700|28198662000|0|31026|10.299|1.99|460
2022-03-19 15:24:20|pink_usa_0088|QBIEY|12|200706|202109|51|200903|202112|18.94|15.88|1.24|1.09|1.05|0.9|1.43|1.35|0.38|0.37|2.69|1.1|3.94|2.67|5.34|6.32|0|0|0|0|1.59|0.64|0|0|933269585|819000000|483000000|14407503400|11958503424|89246832|303243|8.08|8.89|11651
2022-03-19 15:24:23|pink_usa_0089|QBEIF|0||202112|54|200809|202203|17.85|14.82|1.25|1.03|1.05|0.84|1.42|1.26|0.38|0.37|1.9|1.1|4.12|2.92|5.34|6.32|0|0|0|0|1.24|0.87|0|0|933269585|819000000|483000000|13608296500|11159296512|0|537|7.54|0.07|11651
2022-03-19 15:24:25|pink_usa_0090|OCLDY|0||202109|41|201106|202109|21.71|61.99|1.54|1.43|1.2|1.14|2.25|2.28|0.7|0.76|2.85|5.02|3.53|1.59|4.87|-3.02|0|0|0|0|0.8|1.25|0|0|229491460|395397600|2181647500|5605533600|4466343576|0|849|10.96|9.05|13000
2022-03-19 15:24:26|pink_usa_0091|CMSQY|0||202112|54|200809|202203|25.41|48.04|3.45|5.15|2.88|4.31|4.51|4.67|1.09|1.23|1.65|-6.19|3.22|2.74|8.21|4.82|0|0|0|0|1.2|0.3|0|0|332714242|1013221000|312010000|12075649500|10353957495|0|41165|17.15|50.84|12009
2022-03-19 15:24:29|pink_usa_0092|STGPF|0||202112|31|201406|202203|11.64|17.18|14.05|12.85|7.39|6.68|0.95|0.83|0.62|0.81|-5.37|-19.31|5.38|4.71|7.91|2.55|0|0|0|0|1.47|-1.09|0|0|408607090|709469400|80247500|21915166400|11366928477|0|15146|2.19|1.39|2700
2022-03-19 15:24:30|pink_usa_0093|IPGDF|0||202112|54|200809|202203|45.75|14.3|4.6|15.63|4.64|16.85|1.75|2.97|0.28|0.01|-4.84|-7.78|1.25|1.22|17.04|19.67|0|0|0|0|0.13|1.2|0|0|154503436|503884900|673223900|6418997800|6906282336|0|6144|9.12|79.88|155
2022-03-19 15:24:31|pink_usa_0094|ANSLY|0||202112|41|201112|202203|22.28|10.75|1.9|1.29|1.76|1.11|2.27|1.51|0.55|0.37|6|4.54|2.4|3.76|8.72|10.49|0|0|0|0|0.39|0.06|0|0|358862480|182900000|358300000|2703335700|2308047360|0|89360|72.3|-38.04|14159
2022-03-19 15:24:33|pink_usa_0095|WYGPY|0||202112|50|200909|202203|42.67|45.93|0.87|0.88|0.75|0.71|2.16|1.2|0.39|0.39|-13.26|-49.17|4.5|3.89|7.8|1.88|0|0|0|0|1.59|2.18|0|0|237893900|407399400|431321500|6098938500|4876015313|0|16572|9.294|11.31|47700
2022-03-19 15:24:35|pink_usa_0096|AUSDF|0||202112|37|201212|202203|13.27|15.7|0.86|0.48|0.49|0.24|0.65|0.43|0.5|0.6|3.81|3.68|6.06|7.32|4.6|1.68|0|0|0|0|0.46|1.37|0|0|71392654|187711800|614763600|789658200|402255384|0|165|0.57|-45.71|7881
2022-03-19 15:24:36|pink_usa_0097|WNARF|10|200309|202112|46|201009|202203|33.92|47.04|3.86|3.17|3.61|3.46|2.63|1.66|0.86|0.03|-12.53|-8.99|2.04|0.78|0.29|3.6|0|0|0|0|1.33|1.96|0|0|85227218|103394600|406799900|741157300|829196170|2197868744|10943|2.578|64.2|65
2022-03-19 15:24:38|pink_usa_0098|AGLNF|0||202112|53|200812|202203|22.57|5.97|1.19|0.69|0.98|0.42|1.31|0.81|0.39|0.64|2.99|-1.99|4.78|6.64|4.49|8.59|0|0|0|0|0.55|1.41|0|0|624367565|765505000|4524163300|5676632400|3588166640|0|5899|5.45|-29.31|3358
2022-03-19 15:24:41|pink_usa_0099|AGLXY|0||202112|48|201003|202203|24.06|5.69|1.19|0.67|0.97|0.4|1.34|0.77|0.39|0.64|3.85|-2.3|5.58|6.92|4.49|8.59|0|0|0|0|0.6|1.44|0|0|624367565|765505000|4524163300|5512037600|3423571840|0|14873|5.2|-30.01|3358
2022-03-19 15:24:42|pink_usa_0100|BEPTF|0||202112|54|200809|202203|11.74|8.62|2.08|2.18|2.14|2.17|1.15|1.09|0.11|0.07|-0.85|-0.2|1.75|1.28|5.08|12.17|0|0|0|0|1.4|-1.41|0|0|121572380|154550800|2956472900|2592362600|2582676672|0|15759|1.133|-15.45|214
2022-03-19 15:24:45|pink_usa_0101|VPTOF|0||202112|49|200912|202203|52.91|12.22|10.14|7.17|9.64|5.84|1.98|2.52|0.33|0.78|0|0|2.2|2.15|-8.72|12.61|0|0|0|0|30.88|20.3|0|0|38415098|45548300|183550800|778713000|624351812|0|586|3.37|53.18|158
2022-03-19 15:24:47|pink_usa_0102|ELKMF|0||202106|20|201612|202112|15.86|17.65|1163|4.95|855.56|5.02|3.66|3.37|0.22|0.26|0|0|0|0|-9.88|15.77|0|0|0|0|0.45|1.47|0|0|38662721|94079000|353008800|1070287300|1079599483|0|2516|1.225|31.02|69
2022-03-19 15:24:49|pink_usa_0103|AGESY|28|201612|202106|48|200912|202112|9.54|10.67|-2.37|-3.4|0.49|0.61|0.7|0.7|0.34|0.32|0|0|11.56|11.76|5.72|4.46|0|0|0|0|1.14|-0.13|0|0|54879142467|70123707800|2080172400|-53600480300|9523471048|10501429120|905585|50.96|-15.21|10045
2022-03-19 15:24:51|pink_usa_0104|KBCSY|52|202112|202112|47|201006|202203|32.19|10.39|2.78|0.93|2.59|3.6|1.17|1.21|1.11|0.87|2.54|4.35|3.46|5.16|5.22|6.26|0|0|0|0|0.86|0.1|232369249705|276316026600|19840896584|46028139700|4039761000|8234560300|31516400160|32130000000|4687419|37.8|-0.71|37137
2022-03-19 15:24:53|pink_usa_0105|BUDFF|48|202112|202112|22|201609|202203|38.21|26.19|5.18|3.52|3.14|2.25|2.61|1.55|1.41|1.26|3.28|-12.74|3.05|0.98|5.05|2.76|0|0|0|0|1.24|1.63|0|0|11159840000|12393000000|26677000000|191407213900|106576213860|123313500000|2497851|61.35|0.57|169000
2022-03-19 15:24:54|pink_usa_0106|AVHNY|0||202106|16|201712|202112|15.24|13.88|2.88|3.09|1.11|1.16|1.35|1.29|2.09|2.44|-9.2|-6.88|2.72|3.3|2.97|2.52|0|0|0|0|0.21|-0.07|0|0|1546868004|2712642400|3350573500|15070828000|5635865500|0|0|17|2.78|21522
2022-03-19 15:24:56|pink_usa_0107|GBLBY|22|202112|202112|15|201806|202203|26.67|48.94|2.92|2.25|2.3|1.78|0.7|0.62|0.28|0.32|4.85|5.6|4.49|2.87|2.55|1.28|3|3|0|0|0.03|0.77|0|0|2083894165|4925653200|3008871900|20489655000|15400848750|16014314400|94035|10.5|2.44|89000
2022-03-19 15:24:57|pink_usa_0108|SIETY|0||202106|32|201312|202112|28.08|26.97|0.69|1.23|0.75|1.7|1.23|2.2|0.56|0.05|8.43|1.47|3.29|1.17|8.32|10.83|0|0|0|0|0.67|-0.86|0|0|633947725|2178111900|314048900|5453915100|7473277000|0|5824|70|73.7|28455
2022-03-19 15:24:58|pink_usa_0109|UCBJY|0||202112|41|201112|202203|16.38|18.4|3.18|3.38|1.78|3.38|2.09|2.35|0.38|0.24|2.19|3.02|1.74|1.29|6.39|10.55|0|0|0|0|0.64|0.63|0|0|1008860216|1670024500|1443580500|22903349100|22322520200|0|1423176|59|25.23|8561
2022-03-19 15:24:59|pink_usa_0110|UMICY|0||202106|41|201109|202112|32.33|18.48|0.55|0.41|0.51|0.37|3.2|2.97|0.37|0.77|-0.1|0.01|2.17|2.11|9.31|8.75|0|0|0|0|0.54|0.28|0|0|347430408|1414826700|2661502100|11523150300|10200431940|0|1671185|10.6|-16.14|10999
2022-03-19 15:25:01|pink_usa_0111|SVYSF|52|202112|202112|46|201009|202203|23.24|9.48|1.21|0.97|0.93|0.78|1.19|1.06|0.5|0.38|3.84|4.24|3.47|4.38|4|8.1|0|0|0|0|0.03|0.02|0|0|2024367967|1324697400|6124178000|13091837500|10497921480|10561687380|24140|101.7|-21.15|21000
2022-03-19 15:25:03|pink_usa_0112|SOLVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:25:03|pink_usa_0113|BPOSY|38|202109|202109|33|201312|202203|32.22|86.03|1.06|0.38|1.12|0.28|3.98|1.51|0.78|1.69|5.26|1.12|8.7|9.99|23.8|0.82|3.36|3|0|0|1.03|-0.25|0|0|848090820|1014100600|1344208100|1911472400|1380006210|1423125000|1494|6.9|-26.84|36000
2022-03-19 15:25:04|pink_usa_0114|AFGVY|50|202109|202109|40|201106|202106|27.74|1.24|0.24|0.14|0.22|0.31|2.29|0.83|1.15|0.12|1.02|3.97|0|0|11.29|-3.07|0|0|0|0|-0.09|0.3|0|0|211355004|468599600|231980000|301736600|623504850|638333078|0|7.66|-19.87|7337
2022-03-19 15:25:06|pink_usa_0115|BGAOY|52|202112|202112|49|200912|202203|13.09|11.93|1.63|1.44|1.29|0.96|2.66|1.87|0.81|1|7.12|5.87|7.59|7.19|11.57|7.79|6|5|0|0|0.61|0.11|0|0|577176243|281922800|4059008700|9403937700|6300522641|6301335271|8322|3.905|-9.27|10538
2022-03-19 15:25:08|pink_usa_0116|SFNXF|0||202106|19|201703|202112|9.73|4.12|8.08|2.91|8.65|3.02|0.96|0.93|0.03|0|1.12|1.3|1.42|1.06|8.33|36.31|0|0|0|0|-0.04|0.2|0|0|449941756|272959600|12634500|11277309700|11550269276|0|834|342.68|3.84|55
2022-03-19 15:25:09|pink_usa_0117|CUYTY|0||202109|39|201206|202203|17.55|13.58|0.68|0.47|0.72|0.45|3.29|1.88|0.04|0.29|3.65|1.51|2.45|4.26|19.38|11.86|0|0|0|0|0.16|0.18|0|0|459296304|488897900|3082666200|5616460900|5294820660|5872633128|7309|9.96|-31.64|32000
2022-03-19 15:25:11|pink_usa_0118|BCNAY|4|201006|202112|24|201603|202203|81.55|167.45|1.88|1.49|2.12|1.84|3.27|2.21|0.09|0.03|2.32|3.16|2.1|2.36|7.16|1.18|0|0|0|0|-0.18|0.18|0|0|249517400|401184000|143662900|1400384200|1734616723|1725901562|0|9.73|-7.16|3141
2022-03-19 15:25:12|pink_usa_0119|IOBCF|0||202106|44|201012|202112|71.89|10.08|1.83|1.17|1.82|1.47|4.14|3.95|0.53|0.39|0.41|1.37|1.4|1.18|0.5|23.78|0|0|0|0|0.75|-0.83|0|0|61001767|172884000|54825900|474912800|593667900|0|1341|20.2|19.1|1528
2022-03-19 15:25:13|pink_usa_0120|TLGHY|51|202109|202109|36|201303|202203|40.73|9.58|4.32|3.31|2.3|1.27|0|0|-2.53|-4.25|11.65|16.13|8.29|8.92|4.52|8.42|0|0|0|0|0.21|-0.37|0|0|316711438|225368600|2516055100|10276379000|4086920620|3926625325|0|17.95|-15.57|3431
2022-03-19 15:25:15|pink_usa_0121|BDORY|52|202112|202112|49|200912|202203|6.16|5.21|1.89|1.49|0.97|1.05|1.07|0.74|2.94|1.21|11.56|16.6|3.62|7.82|5.83|6.07|0|0|0|0|1.46|-0.01|170105014529|125141152200|55130455657|23347451000|1532553800|27052482700|18946572016|18946572016|2194860|6.64|20.51|84597
2022-03-19 15:25:17|pink_usa_0122|JBSAY|51|202109|202109|49|200912|202203|84.82|5.65|0.51|0.48|0.25|0.31|1.29|2.08|1.7|1.81|3.75|11.1|1.87|7.33|2.5|15.54|4.04|6|0|0|1.5|0.27|0|0|3275448331|4306972900|10925859300|29832902000|18594989660|19011891340|2727175|15.08|57.91|250000
2022-03-19 15:25:19|pink_usa_0123|MRRTY|55|202112|202109|46|201009|202203|11.41|3.55|0.64|0.45|0.19|0.18|3.46|4.04|12.65|6.08|1.71|3.58|6.59|11.94|0.2|15.02|2.9|7|0|0|1.06|0.11|0|0|1542291416|1507258500|1757074400|7133123000|2841814284|2579771284|135072|4.28|50.7|31779
2022-03-19 15:25:21|pink_usa_0124|MRVSY|52|202112|202109|43|201106|202203|119.41|11.58|0.58|0.48|0.22|0.26|7.12|11.21|-1.13|31.82|-16.27|1.1|4.71|9.22|-3.32|4.01|4.28|5|0|0|-0.2|-8.21|0|0|824329985|1310199400|822031900|2410507600|1270892649|1643604872|2098|8.71|-52.92|
2022-03-19 15:25:22|pink_usa_0125|EQUEY|51|202109|202109|49|200912|202203|17.38|7.56|1.51|1.91|2.04|1.28|2.13|2.35|1.41|1.83|-2.15|3.5|1.59|3.56|8.4|12.05|3.19|3|0|0|1.07|0.39|0|0|787754819|1775910000|37378400|7798193900|5173398265|5173398265|8068|5.27|34.96|
2022-03-19 15:25:24|pink_usa_0126|EGIEY|52|202112|202112|49|200912|202203|13.77|23.05|4.17|4.01|3.55|2.9|3.97|4.75|1.09|2.54|0|0|6.01|5.76|14.66|5.94|3.57|2|0|0|0.75|0.42|0|0|608803357|1022157200|2606031200|9347140100|6755881356|6755838300|115974|8.28|9.23|1201
2022-03-19 15:25:26|pink_usa_0127|HYPMY|52|202112|202109|48|201003|202203|152.59|14.77|4.63|4.76|4.25|3.96|1.98|2.46|0.45|0.77|4.17|1.43|3.6|3.15|6.56|8.24|3.72|4|0|0|1.39|0.7|0|0|684578629|410367500|375930900|5248490500|4336841722|4336841722|70308|6.876|20.63|9000
2022-03-19 15:25:28|pink_usa_0128|COGNY|47|202109|202109|25|201312|202003|14.32|25.4|3.24|1.67|2.84|0.82|1.33|0.31|0.23|0.49|-5.74|-42.69|3.01|3.15|6.17|-20.99|3.36|3|0|0|0.46|0.08|0|0|331941350|584839900|765344700|1491227800|730760784|730695771|6651|0.39|-45.26|26933
2022-03-19 15:25:30|pink_usa_0129|WEGZY|72|202112|202109|38|201209|202203|33.79|42.38|7.65|6.42|4.34|6.46|12.63|11.57|0.66|0.13|1.97|1.1|1.38|1.25|14.3|25.23|3.69|6|0|0|0.62|-0.53|0|0|1047178487|577250500|987721100|28055724100|28239158741|28243669860|460382|6.73|-5.87|36987
2022-03-19 15:25:32|pink_usa_0130|LZRFY|52|202112|202109|39|201206|202203|25.79|22.14|2.86|4.8|2.46|4.16|5.27|6.14|1.69|1.44|0.76|0.77|1.31|0.74|8.89|11.68|3.85|5|0|0|0.9|-1.99|0|0|495977965|898860200|3103035900|9718942800|8386932995|8417960100|176867|11.15|8.36|12223
2022-03-19 15:25:33|pink_usa_0131|USNZY|51|202112|202112|49|200912|202203|96.68|2.23|1.25|0.63|1.14|0.58|0.72|0.93|0.45|0.29|2.87|9.73|1.67|8.84|1.84|33.56|1.78|4|0|0|1.7|1.33|0|0|1261970462|1260235300|1989104300|3957232200|3618971538|3619796502|144744|2.94|-7.26|51182
2022-03-19 15:25:36|pink_usa_0132|LRENY|51|202109|202109|20|201703|202203|36.08|39.52|3.56|2.48|3.4|2.44|7|2.82|0.69|0.35|-0.67|-12.09|0.93|1.38|15.87|5.55|6.76|6|0|0|0.65|0.31|0|0|321460671|1068931900|884778300|4500584000|4946121664|5459463350|390994|5.02|-24.92|24757
2022-03-19 15:25:37|pink_usa_0133|BBSEY|36|202112|202112|32|201403|202203|12.99|12.84|16.09|11.34|16.89|12.3|7.33|7.15|0|0|9.17|5.35|6.54|5.99|53.96|55.1|0|0|0|0|0.99|0.23|0|0|701530495|733969300|7200|8610523500|9344492820|9344493756|630575|4.68|7.59|178
2022-03-19 15:25:38|pink_usa_0134|YDUQY|52|202112|202109|39|201206|202203|24.21|30.75|2.36|1.66|2.27|1.15|2.94|1.61|0.39|1.11|2.66|1.11|2.77|2.7|12.71|1.94|5.67|5|0|0|1.63|-0.62|0|0|202199514|311931100|454849300|1353497300|936549060|936336400|1393|3.1|-37.37|17726
2022-03-19 15:25:40|pink_usa_0135|CTPZY|49|202112|202109|46|201009|202203|5.54|5.62|3.12|4.22|2.56|3.06|0.77|1.22|0.31|0.44|27.03|11.61|20.31|13.88|15.38|16.53|3.09|4|0|0|0.97|-2.42|0|0|232930549|196703000|16734500|4341273000|3146826641|3147032964|191|4.776|-13.16|1400
2022-03-19 15:25:42|pink_usa_0136|LGSXY|51|202109|202109|49|200912|202203|9.52|4.25|1.02|0.78|0.47|0.27|1.11|0.43|1.68|1.22|-16.98|-28.96|5.5|4.63|4.56|4.17|2.41|1|0|0|1.18|-1.78|0|0|407940271|758600400|328729400|1903873300|689227305|678648265|734|1.85|-61.46|5313
2022-03-19 15:25:44|pink_usa_0137|CYRBY|51|202109|202109|49|200912|202203|18.84|6.72|2|1.77|1.47|1.42|1.27|1.06|0.64|0.55|7.58|15.23|4.67|17.93|6.36|10.53|2.48|3|0|0|1.37|0.39|0|0|524284556|408025800|21767900|1502399900|1207342246|1207339734|26391|3.14|-35.26|8
2022-03-19 15:25:47|pink_usa_0138|IOCJY|49|202112|202109|46|201009|202203|55.41|3.18|0.73|0.47|0.37|0.13|1.39|0.44|1.62|1.38|0.78|-6.7|3.62|12.2|2.84|3.4|2.79|3|0|0|1.38|-1.83|0|0|182731491|195240300|772652800|1181356900|320008500|320023200|2|0.7|-46.15|17000
2022-03-19 15:25:48|pink_usa_0139|BRMSY|49|202109|202109|47|201006|202203|22.2|42.75|11.19|10.85|8|8.19|1.25|0.78|0.45|0.38|2.76|-1.4|3.04|9.87|3.9|1.31|1.6|2|0|0|1.07|0.92|0|0|282725307|299587900|7125100|2090021600|1548872006|1577772482|112|3.74|38.01|495
2022-03-19 15:25:50|pink_usa_0140|SLCJY|52|202112|202109|43|201106|202203|17.36|11.23|2.02|2.59|1.5|2.13|1.26|3.51|0.6|0.83|3.4|2.82|3.12|2.93|5.29|17.57|2.67|5|0|0|0.32|0.45|0|0|140675892|25080700|1155573600|2706102100|2221765524|2859860196|322134|9.72|45.67|3511
2022-03-19 15:25:52|pink_usa_0141|RADLY|52|202112|202109|23|201606|202203|59.72|52.78|1.67|1.69|2.42|1.65|8.19|8.73|0.22|0.33|0.61|0.77|0.59|0.75|11.57|12.17|6.8|8|0|0|0.75|0.49|0|0|78160383|63898200|956287700|7543423700|7329860220|7364122550|2713|4.45|-9.92|44631
2022-03-19 15:25:53|pink_usa_0142|HKXCY|52|202112|202112|49|200912|202203|35.96|38.82|9.75|7.47|23.34|24.98|10.92|9.83|0.13|0|2.08|2.07|2.5|2.31|29.49|25.62|1.39|1|0|0|0.99|-0.17|0|0|21858445345|43899756900|448957700|18704418300|62567755950|62567992830|3802541|49.35|-17.17|2307
2022-03-19 15:25:56|pink_usa_0143|NDVLY|0||202112|47|201006|202203|18.37|50.93|3.58|3.34|1.54|1.19|0.48|0.3|0.69|0.68|0.55|11.54|4.41|6.41|3.75|0.84|0|0|0|0|1.43|1.09|0|0|6942257558|8633543200|3519349100|29275629600|10368392000|0|5170|2.06|-18.58|30000
2022-03-19 15:25:58|pink_usa_0144|CRBJY|0||202106|27|201503|202112|7.71|6.34|2.12|1.68|1.39|1.03|1.22|1.01|0.83|0.82|-7.53|-8|3.68|4.75|8.21|7.72|0|0|0|0|1.12|0.05|0|0|5585255338|14783221500|3299058700|53139360400|32645514629|0|1346|45.7801|0.26|47537
2022-03-19 15:25:59|pink_usa_0145|ANPDY|0||202106|35|201303|202112|28.22|37.03|4.33|5.23|4.74|5.56|6.56|8.7|0.21|0.45|0.16|0.09|2.61|1.32|21.8|18.51|0|0|0|0|0.37|-0.61|0|0|1316193204|3448369000|1332697000|34890663700|36124058124|0|1603113|334.07|-16.19|47000
2022-03-19 15:26:01|pink_usa_0146|GELYY|10|201312|202106|48|200912|202112|16.53|32.87|1.17|0.88|1.3|1.02|2.56|1.58|0.19|0.06|0.8|0.79|1.42|1.62|16.07|8.46|0|0|0|0|0.84|1.69|0|0|1603658075|3062549400|4070682600|13515380800|15889249012|13933730044|1001689|31.72|-48.86|34000
2022-03-19 15:26:03|pink_usa_0147|HRELY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:26:03|pink_usa_0148|GXYEF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:26:03|pink_usa_0149|GXYYY|0||202106|9|201809|202012|31.65|71.83|7.8|10.75|8.15|11.42|3.28|2.86|0.3|0.17|1.32|-1.54|1.83|1.59|15.04|-0.22|0|0|0|0|2|1.23|0|0|1665256904|3098913500|5582164100|23991802100|25529545296|0|65272|29.28|-41.44|18000
2022-03-19 15:26:04|pink_usa_0150|KSFTF|35|202106|202106|41|201109|202112|25.68|4.41|4.69|3.71|5.97|6.47|2.67|1.28|0.25|0.09|-4.42|-8.13|0.56|0.72|10.48|44|4.11|5|0|0|0.2|-0.87|0|0|1197866826|2857123800|260384800|2928266800|4873917867|5791015881|1297|3.57|-46.43|6300
2022-03-19 15:26:06|pink_usa_0151|CPCAY|0||202106|50|200712|202006|25.04|19.44|0.91|2.49|0.69|1.35|1.11|0.7|0.68|0.88|0.85|4.48|3.9|8.46|1.71|-15.59|0|0|0|0|1.07|0.92|0|0|2434761189|3034212300|16519242400|11256153800|6334204800|0|26479|4.92|-2.57|23100
2022-03-19 15:26:08|pink_usa_0152|WHGLY|0||202106|20|201612|202112|12.15|8|0.66|0.36|0.56|0.35|1.6|0.77|0.82|0.27|1.88|-4.52|3.47|3.58|8.22|8.55|0|0|0|0|0.77|1.35|0|0|1247000000|2236000000|6251000000|9519208400|8070208380|0|900012|12.58|-31.94|106000
2022-03-19 15:26:10|pink_usa_0153|WHGRF|0||202106|26|201506|202112|12.6|8.13|0.64|0.34|0.52|0.33|1.63|0.72|0.82|0.27|1.15|-4.6|2.84|3.79|8.22|8.55|0|0|0|0|0.53|1.58|0|0|1247000000|2236000000|6251000000|9072716500|7623716486|0|6539|0.5942|-37.45|106000
2022-03-19 15:26:11|pink_usa_0154|GGDVY|0||202106|43|201103|202112|14.96|12.85|5.85|3.55|5.85|2.67|1.94|1.63|0.2|0.46|2.58|-0.55|3.49|5.31|10.09|7.11|0|0|0|0|0.36|-0.36|0|0|1466054408|1498904200|1102275500|12523529000|9411845672|0|44208|71.98|-20.86|10038
2022-03-19 15:26:13|pink_usa_0155|TTNDY|0||202112|49|200912|202203|22.65|29.38|1.54|2.54|1.47|2.45|3.57|6.82|0.59|0.69|0.82|-0.17|1.31|1.22|11.18|16.11|0|0|0|0|1.18|1.06|0|0|930968964|1890673000|2406251000|33585517000|32195202975|0|6462650|87.75|1.92|51426
2022-03-19 15:26:15|pink_usa_0156|CJRCF|4|201712|202106|12|201812|202112|6.19|4.39|1.29|1.07|1.31|1.02|1.21|0.86|0.67|0.13|-1.22|0.98|10.12|9.12|9.72|15.16|0|0|0|0|-299.25|-1056.37|0|0|738039288|696562600|4171944900|5998833400|5715534589|5347209589|43|0.8185|-29.44|15000
2022-03-19 15:26:16|pink_usa_0157|CARCY|4|201712|202106|41|201109|202112|8.64|4.83|1.65|1.2|1.26|1.15|1.25|0.97|0.67|0.13|2.48|5.33|4.97|8.12|9.72|15.16|0|0|0|0|0.15|-1.08|0|0|738039288|696562600|4171944900|6709580300|6426630606|6012480606|21152|27.61|-18.1|15000
2022-03-19 15:26:17|pink_usa_0158|SMSOF|0||202106|33|201203|202006|20.34|10.22|1.95|3.23|1.63|2.03|3.24|6|1.03|5.51|-5.7|-12.33|2.3|9.7|7.62|-11.71|0|0|0|0|0.67|1.9|0|0|421959000|1058200000|527800000|4951373100|3117673069|0|2737|2.17|-1.36|8800
2022-03-19 15:26:18|pink_usa_0159|SMSEY|0||202106|29|201303|202006|20.49|10.73|2.01|3.24|1.65|2.04|3.32|6.03|1.03|5.51|-5.84|-12.72|2.37|9.76|7.62|-11.71|0|0|0|0|0.59|0.88|0|0|421959000|1058200000|527800000|4965739800|3132039790|0|212012|10.9|-0.09|8800
2022-03-19 15:26:20|pink_usa_0160|SWPFF|0||202106|36|201212|202112|11.54|21.11|11.03|8.35|9.21|7.69|0.58|0.42|0.14|0.09|4.25|5.87|2.96|4.42|6.13|1.6|0|0|0|0|0.51|1.04|0|0|768396135|2178960400|941163500|17025537000|15678000000|0|2034|2.68|893233.33|5000
2022-03-19 15:26:21|pink_usa_0161|HLDCY|0||202106|48|200912|202112|8.16|11.71|10|10.75|7.4|7.26|0.62|0.51|0.25|0.23|0|0|3.22|5.24|6.7|3.31|0|0|0|0|1.01|1.01|0|0|1823733988|1820244000|671707600|31699399200|21397220000|0|776375|4.42|-0.23|10189
2022-03-19 15:26:23|pink_usa_0162|HLDVF|0||202106|48|200912|202112|9.17|11.11|10.99|10.7|8.4|7.2|0.71|0.5|0.25|0.23|0|0|2.74|5.29|6.7|3.31|0|0|0|0|0.83|-0.98|0|0|1823733988|1820244000|671707600|31534805200|21232626000|0|12536|4.386|2.48|10189
2022-03-19 15:26:25|pink_usa_0163|CRHKY|0||202106|52|200812|202112|47.38|39.23|2.08|3.75|1.96|4.1|3.37|5.45|0.37|0.03|8.47|0.34|2.02|1.22|4.89|19.59|0|0|0|0|0.42|1.59|0|0|1444149046|1813278500|2633375900|19347191500|21150880000|0|299132|13.04|-15.05|28000
2022-03-19 15:26:26|pink_usa_0164|YUEIY|0||202112|50|200909|202203|13.29|21.37|0.76|0.44|0.69|0.29|1.25|0.6|0.36|0.42|5.29|8.4|4.99|5.97|6.44|1.81|0|0|0|0|0.61|0.27|0|0|955220833|957565000|2775981000|3725717800|2460192784|0|17284|7.63|-39.4|317200
2022-03-19 15:26:29|pink_usa_0165|BCAUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:26:29|pink_usa_0166|SHALY|0||202106|42|200912|202006|27.75|20.3|4.98|6.92|2.74|2.46|0.88|0.46|0.77|0.92|-3.14|-3.03|1.5|3.24|1.63|-2.02|0|0|0|0|0.89|0.95|0|0|969289625|764995000|6097185000|7786319600|2784607577|0|1610|15.5325|-26.7|24100
2022-03-19 15:26:30|pink_usa_0167|SJMHY|0||202112|23|201503|202012|74.06|476.69|3.54|6.99|3.18|3.69|1.63|1.07|0.35|1.11|-2.18|-8.98|3.41|3.02|14.03|-9.7|0|0|0|0|1.42|2.51|0|0|1972706056|410537900|5635887900|5290282000|2798111367|0|6783|1.97|-64.12|20300
2022-03-19 15:26:31|pink_usa_0168|CJEWY|0||202109|37|201212|202203|20.16|20.62|1.58|1.87|1.46|1.7|2.85|4.74|0.48|0.66|-14.08|-7.68|3.42|3.01|10.03|15.11|0|0|0|0|0.87|1.41|0|0|1020346535|880486200|744252100|21545908200|19590000000|0|36693|19.59|36.52|27800
2022-03-19 15:26:33|pink_usa_0169|HUABF|0||202106|16|201712|202112|26.65|49.62|4.2|1.89|4.84|2.41|1.59|0.8|0.11|0.15|2.99|1.52|5.98|4.28|16.32|6.02|0|0|0|0|0.52|-0.87|0|0|601542439|921684000|265664600|1125875900|1494164184|0|40|0.4626|-57.95|3448
2022-03-19 15:26:34|pink_usa_0170|HUIHY|0||202106|47|201003|202112|16.41|54.79|4.68|2.5|5.27|3|2.46|0.99|0.11|0.15|7.18|1.78|4.77|3.45|16.32|6.02|0|0|0|0|0.83|-0.7|0|0|601542439|921684000|265664600|1488272600|1856560890|0|298|28.74|-41.14|3448
2022-03-19 15:26:35|pink_usa_0171|CMHHY|10|201312|202106|48|200912|202112|12.32|6.47|9.83|9.45|7.92|5.23|0.95|0.56|0.36|0.35|0|0|5.34|13.47|6.5|5.79|0|0|0|0|0.85|0.75|0|0|1019960033|1130246300|5558751100|12822364200|6898612549|3410108429|539|18.43|35.77|8309
2022-03-19 15:26:37|pink_usa_0172|CSPCY|0||202106|12|201812|202112|19.25|13.92|3.45|3.03|3.74|3.44|4.29|3.62|0.17|0|0.51|1.13|1.76|1.9|18.48|26.06|0|0|0|0|-0.1|-0.38|0|0|481821525|1711970600|1418238100|12135676400|13725564640|0|804032|4.6|1.1|23300
2022-03-19 15:26:38|pink_usa_0173|BYDIF|0||202106|52|200812|202112|12.85|11.01|0.54|0.39|0.64|0.42|1.53|1.53|0.05|0.01|0|0|0.94|1.94|12.32|20.37|0|0|0|0|1.69|-1.94|0|0|371017935|484464800|1859010600|5089353700|5542883070|0|5139|2.46|-57.45|101300
2022-03-19 15:26:40|pink_usa_0174|WRFRF|0||202106|8|201806|202006|14.23|25.57|10.65|10.7|7.58|7.29|0.58|0.57|0.21|0.26|0|0|3.94|3.48|3.14|-0.16|0|0|0|0|0.87|1.11|0|0|407830270|379711200|1013550800|22373057300|15240720000|0|8830|5.02|-6.69|2900
2022-03-19 15:26:41|pink_usa_0175|XYIGY|0||202112|39|201206|202203|11.23|7.29|2.97|2.93|2.61|2.77|2.13|2.41|0.46|0.45|3.65|4.56|4.5|6.2|15.5|26.07|0|0|0|0|0.71|-0.61|0|0|349789700|1222719300|3058007000|11455595200|10677574306|0|707467|53.14|-17.99|14706
2022-03-19 15:26:42|pink_usa_0176|SITIY|0||202106|12|201812|202112|16.62|13.96|3.07|4.09|3.15|4.24|4.64|6.52|0.35|0.25|3.84|2.33|4.94|5.73|14.78|43.64|0|0|0|0|0.65|1.38|0|0|440067000|719415000|1399133000|9301240700|9639535686|0|76835|35.94|8.55|1765
2022-03-19 15:26:43|pink_usa_0177|PXGYF|0||202106|30|201406|202112|10.54|6|1.09|0.5|1.73|1.06|1.58|1.1|0|0|2.21|2.53|2.03|3.59|14.73|18.68|0|0|0|0|1.08|-0.56|0|0|259531882|435522900|60433700|415383400|860935620|0|35562|0.7877|-21.23|1657
2022-03-19 15:26:45|pink_usa_0178|CTVIF|10|201312|202106|48|200912|202112|53.64|146.27|2.08|3.21|2.57|3.58|0.71|0.51|0.04|0.04|2.91|-2.78|2.16|3.07|4.31|0.31|2|2|0|0|0.8|1.02|0|0|483237263|439654200|1185067600|1003009400|1118400007|1138698806|49|0.202|6.32|7367
2022-03-19 15:26:46|pink_usa_0179|XNYIF|0||202112|10|201909|202203|23.49|24.63|8.47|7.89|7.62|7.55|4.3|3.99|0.56|0.26|-1.12|-3.19|1.72|2.49|13.93|12.06|0|0|0|0|0.91|1.53|0|0|378186388|956425800|3525857600|16294115500|15647743408|0|9838|1.76|-8.81|7072
2022-03-19 15:26:47|pink_usa_0180|CEBTF|10|201312|202106|43|200909|202006|33.51|153.96|1.87|-1.18|2.62|2.01|1.33|0.98|0.25|0.21|0.58|5.16|4.44|1.47|6.66|-1.6|2.9|4|0|0|-0.09|1.01|0|0|367307408|1003250000|67943300|-315350900|537023103|0|41|0.1234|-38.33|4300
2022-03-19 15:26:49|pink_usa_0181|LKFLF|0||202109|40|201203|202203|10.8|8.3|0.87|0.84|0.96|1.03|1.49|0.99|0.13|0.19|0|0|4.43|5.39|17.45|11.1|0|0|0|0|0.26|-1.45|0|0|237485129|545289300|190783200|1198671200|1467769500|0|3332|2.5|-1.96|6000
2022-03-19 15:26:50|pink_usa_0182|UNEGF|0||202106|40|201112|202112|18.04|8.96|5.84|2.82|5.14|2.41|2.08|1.24|0.47|0.35|0.3|2.28|2.94|3.78|5.24|7.87|0|0|0|0|1.27|0.08|0|0|292508972|242756700|1466725900|2468901500|2115849957|0|0|0.0805|-55.28|1931
2022-03-19 15:26:52|pink_usa_0183|LMPMY|0||202112|48|201003|202203|10.3|5.99|1.86|0.95|1.34|0.58|1.43|0.56|0.64|0.42|4.3|4.1|4.04|7.67|9.08|7.17|0|0|0|0|1.46|-1.5|0|0|198528008|244780500|4713311800|3952428600|2393073358|0|4859|5.54|-49.08|11000
2022-03-19 15:26:53|pink_usa_0184|CESTY|0||202106|29|201403|202106|9.2|10.9|14.67|6.6|11.56|3.83|0.63|0.28|0.44|0.33|33.28|51.57|5.53|0.55|6.59|-0.55|0|0|0|0|-0.63|0.68|0|0|1170451733|417449200|30736000|1533829500|890858540|0|0|9.34|1.85|473
2022-03-19 15:26:55|pink_usa_0185|DFIHY|0||202112|49|200912|202203|31.1|32.09|1.06|0.46|1.04|0.37|9.79|2.61|0.6|0.83|2.39|7.75|2.72|3.89|23.5|4.36|0|0|0|0|0.46|0.52|0|0|478664000|210400000|3550900000|4148611000|3304710981|0|16074|12.21|-43.51|230000
2022-03-19 15:26:56|pink_usa_0186|DFILF|0||202112|49|200912|202203|34.81|31.54|1.06|0.45|1.04|0.36|9.9|2.56|0.6|0.83|2.93|7.88|2.83|3.96|23.5|4.36|0|0|0|0|0.48|0.08|0|0|478664000|210400000|3550900000|4091773200|3247873200|0|312|2.4|-45.08|230000
2022-03-19 15:26:58|pink_usa_0187|KCKSF|0||202106|26|201312|202006|35.2|225.35|1.74|4.6|1.28|2.46|0.54|0.39|0.41|0.53|0|0|2.93|5.66|3.33|-9.4|0|0|0|0|0.44|-0.08|0|0|202546825|156186300|331473200|280239900|149688000|0|0|0.44|7.32|937
2022-03-19 15:27:00|pink_usa_0188|PYHOF|0||202112|42|200912|202006|4.6|5.81|2|1.8|2.3|1.85|0.35|2.09|0.12|0.13|11.61|24.85|2.48|3.93|8.37|-0.96|0|0|0|0|0.41|0.41|0|0|138301641|26899000|2843300|198741800|204611000|0|98|0.0979|-21.68|75
2022-03-19 15:27:02|pink_usa_0189|CWPWF|0||202112|47|201006|202203|13.86|6.2|4.31|6.09|2.49|2.21|0.68|0.68|0.81|1.55|-13.46|-19.04|4.89|4.32|4.5|4.66|0|0|0|0|0.72|0.04|0|0|202064213|552308900|1940798800|2067550000|792265393|0|143|0.0894|37.54|1907
2022-03-19 15:27:03|pink_usa_0190|AMVGF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:27:04|pink_usa_0191|ASEJF|42|200706|202106|52|200812|202112|8.53|8.42|2.96|1.08|3.03|2.31|0.87|0.34|0.24|0.08|5.71|10.4|2.51|10.47|8.1|4.61|0|0|0|0|0.4|0.13|0|0|93644915|139425300|604918100|123453800|262879016|263239488|148|0.2831|8.88|109
2022-03-19 15:27:06|pink_usa_0192|RNHEF|12|201312|202106|48|200912|202112|318.5|72.45|13.84|11.78|10.22|10.27|1.2|1.21|0.28|0.12|0|0|0|0|0.04|1.64|1.8|1|0|0|1.29|0.41|0|0|316737519|177474700|1133190600|2678732700|2558573004|6082202763|106|0.2876|-12.48|2587
2022-03-19 15:27:08|pink_usa_0193|PLTYF|23|201609|202103|11|201712|202009|8.18|14.57|0|0|0|0|231.66|2.04|0|0|0|0|15.73|40|0|0|0|0|0|0|-0.56|0.53|0|0|47473042|23275100|7700|22009600|45284644|45284644|99|3.5001|-41.67|2
2022-03-19 15:27:09|pink_usa_0194|IDCBY|61|202109|202109|52|200903|202203|6.98|4.25|-22.64|-34.2|2.83|1.56|1.19|0.44|0.4|0.4|0|0|5.89|6.92|12.79|7.97|0|0|0|0|0.85|0.21|2.48703271984E+12|4.535541031E+12|2.38523074329E+12|5.2768647998E+12|43368018400|-4.8679228518E+12|211705317252|228168313560|1153963|11.88|-15.38|430335
2022-03-19 15:27:11|pink_usa_0195|CICHY|57|202109|202109|53|200812|202203|6.14|4.1|-21.05|-31.42|2.18|1.51|1.17|0.48|0.45|0.6|0|0|5.79|6.81|12.69|7.85|0|0|0|0|0.95|0.03|2.12018752238E+12|3.7721326574E+12|2.0535855395E+12|4.326742521E+12|25365858300|-3.8970806699E+12|184383096275|181731524175|1291878|14.75|-11.89|345755
2022-03-19 15:27:13|pink_usa_0196|BACHY|63|202109|202109|52|200903|202203|6.29|3.66|-25.62|-36.47|2.21|1.3|0.88|0.36|0.58|0.8|0|0|7.69|15.06|9.08|5.52|0|0|0|0|0.93|0.4|1.8152592693E+12|3.1697770409E+12|1.75601291431E+12|3.7340262336E+12|41432951900|-3.3150960722E+12|112573890896|114067670532|1004036|9.56|2.47|305594
2022-03-19 15:27:15|pink_usa_0197|ACGBY|49|202109|202109|45|201012|202203|5.59|3.75|-28.08|-34.61|1.72|1.27|0.88|0.37|0.53|0.79|0|0|7.64|14.8|11.11|5.97|0|0|0|0|1.03|-0.01|2.34971898481E+12|3.6408760301E+12|2.50076927476E+12|4.16710394E+12|22929525700|-3.7415558532E+12|129073743308|148513455000|262546|9.22|-11.08|454081
2022-03-19 15:27:17|pink_usa_0198|BKFCF|63|202109|202109|54|200809|202203|6.66|3.73|-22.75|-30.75|1.72|1.28|1|0.35|0.85|1.04|0|0|7.33|7.51|8.4|5|0|0|0|0|0.36|-1.88|741826568800|1.230086826E+12|736621666630|1.4385521888E+12|25930787100|-1.2290897142E+12|48419297743|56024353861|0|0.652|12.41|89890
2022-03-19 15:27:19|pink_usa_0199|BCMXY|63|202109|202109|49|200912|202203|6.25|3.97|-25.81|-30.67|1.8|1.37|0.88|0.37|0.85|1.04|0|0|6.27|7.05|8.4|5|0|0|0|0|0.29|0.11|741826568800|1.230086826E+12|736621666630|1.4385521888E+12|25930787100|-1.225970679E+12|51538332885|59633284215|87|17.35|15.05|89890
2022-03-19 15:27:20|pink_usa_0200|CILJF|40|201212|202106|32|201312|202112|18.86|4.91|-0.52|-1.31|0.87|0.33|2.22|0.57|0.17|0.12|0|0|2.34|6.68|9|12.26|0|0|0|0|1.34|-0.44|2660039840|84144300|76222661395|219828808500|8680163900|-168490709100|41834589871|40482404109|2797|1.4801|-32.42|103154
2022-03-19 15:27:22|pink_usa_0201|CHPXY|59|202109|202109|15|201806|202203|8.92|6.02|-0.78|-1.06|0.55|0.38|1.18|0.75|0.09|0.05|0|0|6|7.03|10.12|12.08|0|0|0|0|0.53|-0.7|0|0|41437056314|98573118000|3336572000|-70628209400|25566057802|25542478336|285|10.63|-33.1|110940
2022-03-19 15:27:24|pink_usa_0202|PNGAY|62|202112|202112|54|200809|202203|30.25|8.55|0.74|2|1.65|0.82|2.58|1.09|0.9|1.94|0|0|1.84|4.63|8.78|4|0|0|0|0|1.17|0.64|0|0|93465337389|98917561400|9414355100|328189937000|138472828605|134103017145|4574170|15.15|-38.44|249966
2022-03-19 15:27:26|pink_usa_0203|PIAIF|62|202112|202112|54|200809|202203|30.84|8.41|0.72|1.98|1.66|0.8|2.56|1.07|0.9|1.94|0|0|1.57|4.71|8.78|4|0|0|0|0|1.21|1.04|0|0|93465337389|98917561400|9414355100|325886626600|136169518189|131872391957|107188|7.449|-39.78|249966
2022-03-19 15:27:27|pink_usa_0204|CTPCY|0||202106|48|200912|202112|6.36|3.06|0.95|2.43|0.53|0.3|0.6|0.35|1.67|2.41|-23.33|-42.58|3.72|5.83|5.86|2.97|0|0|0|0|0.98|0.5|0|0|87196708600|44806184400|26931934500|260550354200|32493823213|0|4045|5.585|27.98|135304
2022-03-19 15:27:30|pink_usa_0205|BHKLY|0||202106|48|200912|202112|11.09|11.37|-1.1|-3.16|5.37|4.21|1.48|0.97|0.23|0.01|0|0|4.93|4.27|11.73|7.88|0|0|0|0|0.94|0.6|229991642129|388218424500|48554451725|70356964300|5953789900|-29777434500|39621493050|0|655803|74.95|1.84|14462
2022-03-19 15:27:32|pink_usa_0206|BNKHF|0||202106|48|200912|202112|10.97|11.18|-1.16|-3.42|5.32|3.95|1.46|0.91|0.23|0.01|0|0|3.78|4.54|11.73|7.88|0|0|0|0|0.96|1.13|229991642129|388218424500|48554451725|70356964300|5953789900|-32182740900|37216186656|0|9929|3.52|-1.12|14462
2022-03-19 15:27:34|pink_usa_0207|CIHHF|80|202112|202112|54|200809|202203|9.63|10.48|-14.12|-19.04|3.28|3.87|1.75|1.46|0.73|0.73|0|0|3.69|2.59|11.39|8.76|0|0|0|0|0.94|-0.88|416909540870|1.1198721142E+12|403369164528|1.2526937792E+12|14541356900|-958605670500|188644445088|198012836912|5600|7.48|-8.78|90078
2022-03-19 15:27:36|pink_usa_0208|CIHKY|80|202112|202112|46|201009|202203|8.65|11.29|-16.87|-18.75|3.01|4.17|1.5|1.57|0.73|0.73|0|0|3.96|2.4|11.39|8.76|0|0|0|0|1.1|-0.11|416909540870|1.1198721142E+12|403369164528|1.2526937792E+12|14541356900|-944028600500|203221515039|213313829661|1430053|40.29|-0.57|90078
2022-03-19 15:27:38|pink_usa_0209|CMAKY|83|202109|202109|43|201106|202203|4.83|3.63|-22.64|-29.63|1.54|0.69|0.74|0.19|1.25|1.14|0|0|5.22|8.84|9.53|2.23|0|0|0|0|0.76|0.05|368054941781|800629392100|316104442685|910191425500|9576902500|-783704668300|16505971963|17758638911|4126|3.77|-39.87|57090
2022-03-19 15:27:40|pink_usa_0210|CGMBF|83|202109|202109|35|201306|202203|4.82|4.09|-25.68|-29.55|1.48|0.78|0.64|0.22|1.25|1.14|0|0|6.48|20.19|9.53|2.23|0|0|0|0|0.62|-0.33|368054941781|800629392100|316104442685|910191425500|9576902500|-781646894800|18563745444|19972580590|3321|0.424|-32.96|57090
2022-03-19 15:27:41|pink_usa_0211|TCEHY|45|202109|202109|43|201106|202203|37.82|17.3|10.92|6.14|11.08|5.94|10.74|3.75|0.44|0.37|-0.05|-0.01|0.25|0.4|20.98|17.35|4.68|4|0|0|0.94|-0.54|0|0|16842284662|39127653100|12381922300|517771530300|496753168450|500249200000|262759940|51.7|-36.17|107348
2022-03-19 15:27:44|pink_usa_0212|SNPMF|78|202106|202106|53|200809|202112|12.54|3.98|0.34|0.19|0.25|0.16|0.93|0.46|0.49|0.2|3.32|4.15|5.02|9.92|7.67|9.14|0|0|0|0|0.74|-0.27|0|0|8977764651|31578237600|152624126900|68720051900|54833150828|54776597794|201|0.4529|-23.24|384065
2022-03-19 15:27:45|pink_usa_0213|FOSUY|0||202106|30|201406|202112|8.23|6|1.69|1.34|0.92|0.41|0.93|0.45|1.62|1.92|-13.89|-18.18|2.63|2.67|4.18|2.4|0|0|0|0|0.73|0.06|0|0|13163431433|27439353200|12152607200|29440804400|8824319102|0|88|26.54|-31.3|78000
2022-03-19 15:27:46|pink_usa_0214|CRWOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:27:46|pink_usa_0215|EGRNY|0||202106|27|201503|202112|11.57|1.08|2.2|1.58|0.52|0.04|1.41|0.1|3.48|3|4.96|33.46|16.82|53.35|6.65|1.54|0|0|0|0|0.75|-0.04|0|0|13101577846|13669734600|15928328100|111682533900|2856783006|0|27361|5.39|-88.47|163119
2022-03-19 15:27:48|pink_usa_0216|CCCGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:27:48|pink_usa_0217|CKHUY|0||202112|28|201503|202203|13.52|6.57|21.99|1.82|19.49|0.78|0.7|0.42|0.5|0.62|5.79|10.53|4.12|4.38|7.55|3.41|0|0|0|0|0.99|1.02|0|0|12499210884|19637316500|26667012400|65710719500|28184563575|0|1713867|7.35|-7.49|172907
2022-03-19 15:27:50|pink_usa_0218|CWYCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:27:50|pink_usa_0219|CSUAY|59|202109|202109|54|200809|202203|9.9|7.45|2.19|1.12|2.99|0.99|1.54|0.94|0.31|0.17|0|0|7.15|10.35|10.1|9.53|3.25|4|0|0|0.59|0.01|0|0|11964435122|22533642900|40160316900|51495604400|53197962300|53207768376|782796|10.71|41.29|76182
2022-03-19 15:27:52|pink_usa_0220|CUAEF|59|202109|202109|54|200809|202203|9.82|7.37|2.16|1.11|2.91|1.03|1.52|0.93|0.31|0.17|0|0|6.72|10.49|10.1|9.53|0|0|0|0|0.62|-0.74|0|0|11964435122|22533642900|40160316900|50949220100|52651578000|52661283095|8856|2.65|33.17|76182
2022-03-19 15:27:53|pink_usa_0221|PCCYF|87|202109|202109|54|200809|202203|20.72|6.89|0.84|0.37|0.62|0.24|1|0.46|0.33|0.3|0|0|3.83|9.59|8.31|4.78|0|0|0|0|1.06|-0.21|0|0|14129606683|31677732100|252936970100|137310848500|88582153255|88355999996|716|0.484|24.92|692841
2022-03-19 15:27:55|pink_usa_0222|CAOVY|0||202106|44|201012|202112|6.96|3.84|2.2|1.7|1.76|1.09|1.29|0.67|0.7|0.7|-3.43|-5.17|3.34|4.88|11.53|8.3|0|0|0|0|4.72|-0.66|0|0|10316992779|18163235400|772054500|53252107500|34038374650|0|119474|15.55|17.45|5916
2022-03-19 15:27:57|pink_usa_0223|BKEAY|0||202106|56|200712|202112|57.28|8.1|-0.99|-3.48|4.53|1.99|1.04|0.3|0.32|0.15|2.14|0.93|3.37|5.94|5.43|3.67|0|0|0|0|0.92|0.42|70598307450|89258160500|14428090485|14309755700|1132564800|-7720449400|4413179605|0|1053|1.51|-34.35|9215
2022-03-19 15:27:59|pink_usa_0224|LGFRY|0||202106|23|201603|202112|9.34|8.89|2.42|2.03|1.34|1.05|1.71|1.85|1.21|1.75|-4.03|-4.51|3.73|4.54|9.31|5.86|0|0|0|0|1.16|-0.03|0|0|4584717046|15321764900|759331200|59833034000|31416331320|0|265810|51.72|-13.77|42570
2022-03-19 15:28:01|pink_usa_0225|AHCHY|79|202109|202109|49|200912|202203|11.5|5.53|2.12|0.62|2.05|1.04|1.94|1.04|0.61|0.06|0|0|2.78|6.29|12.41|18.25|3.09|5|0|0|1.36|-0.01|0|0|2464510319|13884688300|10737970600|16483040300|27800140915|27677578617|783382|26.23|-21.38|46312
2022-03-19 15:28:03|pink_usa_0226|ZHEXF|42|201912|202106|6|202006|202112|7.04|5.12|2.37|2.11|1.89|1.69|1.45|1.02|1.88|2.07|0|0|6.22|6.04|4.76|6.67|0|0|0|0|0.43|0.55|0|0|3160067717|9465710800|789282500|5001041600|3913580927|4279043117|764|0.9011|2.05|8055
2022-03-19 15:28:04|pink_usa_0227|DNFGY|0||202106|46|201006|202112|6.42|3.08|1.18|0.28|1.44|0.33|1.08|0.28|0.24|0.35|0|0|3.45|5.51|13.62|8.03|0|0|0|0|0.99|-1.41|0|0|5217821681|9924695000|3891364000|5369371300|6419009400|0|499|37.25|-19.34|124270
2022-03-19 15:28:06|pink_usa_0228|MPNGY|7|202106|202106|2|202009|202103|872.53|1621.52|9.77|4.65|10|4.93|10.28|6.49|0.26|0.43|-0.71|-0.82|0|0|-5.42|-13.56|5|4|0|0|0.31|0.52|0|0|10148195070|18680442500|3475744500|119598515100|129751311870|129694549500|6873867|42.3|-50.01|90540
2022-03-19 15:28:07|pink_usa_0229|CRRRF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:28:07|pink_usa_0230|CRCCY|55|202109|202109|8|202003|202203|7.15|6.19|0.39|0.37|0.34|0.3|0.53|0.46|0.39|0.25|0|0|7.77|7.77|7.83|5.43|2.94|3|0|0|0.13|0.01|0|0|4395170894|8142456000|10206300100|12931038600|10331591040|9823618800|0|7.2|0|164177
2022-03-19 15:28:08|pink_usa_0231|WEICY|63|202109|202109|47|201006|202203|12.46|8.42|0.76|0.38|0.69|0.39|2.04|1.26|0.59|0.53|0|0|2.53|4.12|12.33|7.94|3.17|3|0|0|0.84|-1.22|0|0|3590737608|11758919600|7026382700|12597180400|13657061392|13880523360|655011|12.52|-43.13|45361
2022-03-19 15:28:11|pink_usa_0232|JIAXF|79|202109|202109|54|200809|202203|22.67|7.57|0.34|0.14|0.55|0.21|0.97|0.62|0.56|0.99|0|0|2.57|0.88|8.69|4.25|1.95|3|0|0|0.42|1.14|0|0|2315800499|7833554100|3935204200|9324394900|6163658332|6197301222|342|1.78|-20|24831
2022-03-19 15:28:12|pink_usa_0233|JMHLY|0||202112|49|200912|202203|16.72|9.48|1.94|2.19|0.55|0.5|1.9|1.37|0.59|0.56|1.44|4.23|2.82|3.51|3.99|2.48|0|0|0|0|0.38|1|0|0|5531960000|7328000000|10957000000|78607829400|40690829400|0|817927|57|-15.38|403000
2022-03-19 15:28:14|pink_usa_0234|JARLF|0||202112|49|200912|202203|16.38|9.46|1.94|2.19|0.55|0.5|1.89|1.36|0.59|0.56|2.25|4.16|2.68|3.52|3.99|2.48|0|0|0|0|0.4|0.97|0|0|5531960000|7328000000|10957000000|78510742500|40593742509|0|64933|56.864|-15.79|403000
2022-03-19 15:28:16|pink_usa_0235|CICOY|57|202109|202109|47|201006|202203|39.05|2.73|1.25|0.67|0.57|0.7|1.45|1.79|2.64|0.82|0|0|0|0|1.5|36.93|1.57|7|0|0|1.44|2.76|0|0|6601771788|22372573700|23474876500|29165300200|31035375219|31187785353|81783|9.69|95.61|29379
2022-03-19 15:28:17|pink_usa_0236|ZTCOY|80|202112|202112|52|200903|202203|26.94|8.8|1.04|0.44|1.03|0.52|3.26|1.17|0.75|0.77|0|0|1.37|1.54|5.43|7.48|3.49|3|0|0|1.14|-0.29|0|0|2376383418|8169630600|2137593600|7826121400|9461592000|9206244400|30517|4|-25.79|66616
2022-03-19 15:28:20|pink_usa_0237|SMICY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:28:20|pink_usa_0238|SNLAY|9|201312|202112|47|201006|202203|35.55|6.14|7.75|1.41|8.44|2.46|0.7|0.51|0.09|0.03|5.07|9.17|3.81|5.37|7.19|7.83|1|1|0|0|0.8|1.4|0|0|2930645654|5395191500|173193400|5673337300|10173806332|7953651552|14146|6.68|-9.61|7000
2022-03-19 15:28:22|pink_usa_0239|SHTDY|0||202106|23|201603|202112|13.64|5.61|0.34|0.26|0.22|0.1|1.81|0.82|0.99|1.42|-4.58|-15.91|3.22|4.58|6.14|4.86|0|0|0|0|0.31|0.29|0|0|3043537946|5314687800|2929143600|20217701800|7352265536|0|486784|11.78|1.07|108370
2022-03-19 15:28:23|pink_usa_0240|PINXY|0||202106|16|201712|202112|6.62|3.63|0.38|0.33|0.22|0.14|0.68|0.39|0.4|0.27|0|0|4.9|7.36|7.32|7.54|0|0|0|0|0.15|0.17|0|0|5856661022|3379228400|6386149300|29786066400|12824960000|0|232|5.8|-9.66|193494
2022-03-19 15:28:24|pink_usa_0241|SIELY|55|202109|202109|49|200903|202106|13.91|6.56|0.43|0.39|0.46|0.19|1|0.44|0.34|0.71|0|0|3.82|3.95|4.76|-2.06|2.31|2|0|0|0.6|-1.28|0|0|4917688755|8893241400|4657309300|8833597200|4362346800|4053325360|222|5.6|-28.21|39312
2022-03-19 15:28:26|pink_usa_0242|CIADY|0||202106|43|201103|202112|29.31|28.11|1.27|1.94|1.25|1.79|3.33|4.28|0.44|0.66|-0.76|0.2|0.81|0.72|7.52|8.92|0|0|0|0|0.58|-0.34|0|0|1984576317|2239452300|2893807300|25049198900|22987677952|0|463683|58.22|-2.93|43397
2022-03-19 15:28:27|pink_usa_0243|SUHJY|11|201312|202112|51|200906|202203|9.95|9.82|5.76|4.87|4.79|3.5|0.76|0.46|0.18|0.2|2.33|4.09|2.91|5.15|7.69|3.96|1.33|1|0|0|0.98|0.89|0|0|2726114169|2403546100|5624474800|49667728100|35703360000|32935432992|2834790|12.32|-19.16|38500
2022-03-19 15:28:30|pink_usa_0244|CBUMY|4|201712|202106|20|201612|202112|8.79|4.4|1.32|1.07|0.26|0.25|0.56|0.58|3.26|1.63|4.43|-4.94|4.04|6.05|3.18|4.68|2.5|3|0|0|1.45|0.48|0|0|2834871579|4924534700|32721311800|43966106100|10163897850|6505825125|33895|60.25|-16.21|156341
2022-03-19 15:28:31|pink_usa_0245|YZCAY|81|202109|202109|79|200206|202203|40.03|7.33|1.55|1.16|1.1|0.57|1.28|1.42|0.7|1.61|0|0|4.09|3.44|9.79|6.88|2.6|4|0.1|0.03|1.34|-0.23|0|0|2110389810|5441392400|13799518000|27524892500|13455526176|13394544444|99285|27.19|144.51|63869
2022-03-19 15:28:34|pink_usa_0246|HEGIY|11|201903|202106|37|201209|202112|20.53|9.57|3.74|1.84|3.72|1.84|4.65|1.97|0.96|1.23|2.38|4.19|3.4|6.98|12.75|9.74|4.4|4|0|0|0.47|0.13|0|0|2101256804|3611304600|1223420500|6001081300|5916062922|47948670|569246|25.41|-27.44|23000
2022-03-19 15:28:35|pink_usa_0247|YSHLF|50|202106|202106|48|200912|202112|7.78|7.7|0.95|0.71|1.41|1.99|1.32|0.77|0.34|0.14|3.15|3.49|4.39|3.31|13.07|7.88|2.36|3|0|0|0.66|1.7|0|0|2200998187|3419933700|768146100|1414806100|3944728900|3944726645|2256|1.025|45.39|5600
2022-03-19 15:28:37|pink_usa_0248|SHPMY|79|202109|202109|33|201312|202203|11.48|7.17|0.37|0.28|0.31|0.18|1.14|0.79|0.77|0.69|0|0|2.7|3.55|6.01|6.18|2.89|4|0|0|0.27|-0.11|0|0|1229875133|3563444900|2279977900|9012129800|5926499910|5944863548|19988|10.425|7.53|46609
2022-03-19 15:28:39|pink_usa_0249|CHJHF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:28:39|pink_usa_0250|TCYMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:28:39|pink_usa_0251|DSFGY|0||202106|16|201712|202112|5.72|5.7|-0.4|0.15|1.79|1.33|0.4|0.27|0.33|0.15|14.79|16.01|6.84|4.05|5.62|3.25|0|0|0|0|1.26|0.68|18715085185|25466899700|2576971619|2433086100|404108200|113858500|1015183250|0|14466|9.53|-5.55|3079
2022-03-19 15:28:40|pink_usa_0252|CGXYY|25|202109|202109|20|201703|202203|97.44|104.38|33.83|37.12|30.74|36.8|7.36|9.2|1.24|0.9|0|0|6.03|6.29|3.56|4.86|0|0|0|0|1.2|0.09|1221453214|1749546100|19048881189|5932547400|274080900|144284305400|136650251320|160441304172|0|13.48|-14.19|11772
2022-03-19 15:28:41|pink_usa_0253|CRYCY|0||202106|15|201803|202112|9.98|6.79|0.53|0.1|0.86|0.5|1.07|0.51|0.08|0.06|0|0|8.22|9.98|12.62|8.59|0|0|0|0|0.98|-0.39|0|0|2210175600|3295198300|880338300|634129300|3314613347|0|284|3.13|-31.81|20906
2022-03-19 15:28:42|pink_usa_0254|CRYYF|0||202106|15|201803|202112|9.8|6.57|0.57|0.72|0.88|1.12|1.13|1.14|0.08|0.06|0|0|6.4|4.47|12.62|8.59|0|0|0|0|1.23|0.4|0|0|2210175600|3295198300|880338300|4732389200|7412873300|0|5|0.7|70.73|20906
2022-03-19 15:28:43|pink_usa_0255|TSGTY|79|202109|202109|77|200212|202203|33.14|25.29|1.63|1.85|2.01|2.4|3.15|3.09|0.21|0.06|0|0|1.26|1.41|9.45|12.41|4.45|6|0|0|0.81|1.43|0|0|1008050104|2933999500|1696656000|8559357300|11168064288|11118168963|49718|40.928|-9.77|35678
2022-03-19 15:28:46|pink_usa_0256|HYSNY|0||202106|52|200812|202112|12.68|42.57|13.71|9.53|11.93|6.75|0.56|0.29|0.12|0.22|0.79|-1.06|3.58|6.2|6.61|0.57|0|0|0|0|0.76|0.97|0|0|677219600|1443366400|100723900|4378095600|3085756541|0|23462|5.955|-30.29|467
2022-03-19 15:28:48|pink_usa_0257|GWLLY|45|202109|202109|39|201206|202203|12.63|12.95|1.02|0.68|1.4|0.76|2.14|1.67|0.12|0.36|0|0|4.59|2.83|19.22|10.07|0|0|0|0|1.48|1.47|0|0|1433449209|4800004200|4714235200|13698246000|15201983598|15433537940|13795|16.46|-41.44|66574
2022-03-19 15:28:49|pink_usa_0258|GZUHY|0||202106|41|201109|202112|4.13|1.15|2.24|1.58|0.63|0.11|0.67|0.11|1.86|1.59|-1.28|57.57|10.31|26.49|6.92|3.33|0|0|0|0|0.32|0.28|0|0|2215410446|1974283200|8454911900|22185882000|1583499296|0|1016|8.44|-67.6|35832
2022-03-19 15:28:50|pink_usa_0259|WYNMY|0||202106|40|201006|202006|24.1|13.83|4.52|6.09|3.72|2.94|27.83|34.88|4.62|-6.49|5.9|-3.98|7.69|9.09|23.84|-12.85|0|0|0|0|1.66|2.09|0|0|1103135688|1722259900|3727411200|8170272800|3949863640|0|244308|7.6|-63.39|12500
2022-03-19 15:28:52|pink_usa_0260|PPCCY|10|201312|202106|42|201106|202112|9.8|4.9|0.55|0.39|0.59|0.36|1.73|0.75|0.28|0.12|0|0|3.94|5.72|14.63|11.83|0|0|0|0|1.55|0.47|0|0|5077752196|2232298500|4685166300|24518315800|22732105830|9269540000|67995|25.55|22.89|175597
2022-03-19 15:28:53|pink_usa_0261|OROVY|0||202106|45|201009|202112|24.37|4.17|0.85|1.42|0.91|1.7|1.19|2.71|0.44|0.12|31.65|7|4.81|18.34|8.25|50.9|0|0|0|0|1.01|2.56|0|0|2498037417|5057243000|6099215000|16738797900|20866481853|0|72933|157.99|235.58|10593
2022-03-19 15:28:55|pink_usa_0262|BEIJF|66|202112|202112|54|200809|202203|11.42|22.65|2.21|1.09|0.8|0.22|0.5|0.21|1.46|2.04|0|0|5.14|17.43|2.34|0.4|1.64|2|0|0|0.26|1.66|0|0|1056194916|2309470200|484749100|3736624600|498992364|932945009|2|0.1482|-32.64|170
2022-03-19 15:28:57|pink_usa_0263|ZLIOY|79|202109|202109|40|201203|202203|19.82|4.31|1.4|0.4|0.99|0.43|0.89|0.6|0.61|0.39|0|0|5.34|13.38|11.9|10.02|0|0|0|0|0.75|-0.7|0|0|1604623678|4304916300|1549349200|4533660000|5223987349|4939081134|346|6.0199|-58.57|23528
2022-03-19 15:28:59|pink_usa_0264|AIRYY|61|202109|202109|41|200912|202003|11.55|9.82|1.45|1.95|0.74|0.73|1.32|0.95|1.24|1.35|0|0|1.98|0.75|2.75|-8.79|1.78|1|0|0|1.47|0.83|0|0|1380537544|1465273400|36579167000|23553825400|10003967020|8708385568|31629|13.775|-26.88|46457
2022-03-19 15:29:01|pink_usa_0265|AICAF|61|202109|202109|41|200912|202003|11.88|9.42|1.46|1.98|0.73|0.69|1.33|0.98|1.24|1.35|0|0|1.96|0.74|2.75|-8.79|0|0|0|0|0.97|0.05|0|0|1380537544|1465273400|36579167000|23862477200|10312618792|8977065695|521|0.71|-26.42|46457
2022-03-19 15:29:02|pink_usa_0266|BYDDY|47|202109|202109|45|201012|202203|128.6|162.15|1.79|2.81|1.94|2.69|3.19|6.49|1.02|0.52|0|0|0.49|0.11|2.57|2.55|2.64|3|0|0|1.69|-0.37|0|0|1374288425|5590222400|10841742500|84999433400|82647344092|82274549324|10225302|56.78|17.73|224280
2022-03-19 15:29:04|pink_usa_0267|SHZHY|0||202106|18|201706|202112|31.94|38.83|6.55|5.08|6.82|5.32|6.05|4.52|0.22|0.28|0.2|-0.07|1.51|2.13|18.85|14.32|0|0|0|0|1.33|0.42|0|0|823747222|2117402200|1900228100|18727590700|19632084544|0|1603590|13.06|-41.3|94400
2022-03-19 15:29:06|pink_usa_0268|ALMMF|26|200806|202106|44|201012|202112|92.47|16.44|0.96|0.69|0.36|0.29|1.05|1.1|2.12|1.41|0|0|0|0|-1.01|2.45|0|0|0|0|1.16|1.39|0|0|1882004645|1744857100|18451712900|23387979000|9781227906|7771170747|2200|0.5746|13.34|63007
2022-03-19 15:29:07|pink_usa_0269|MAANF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:29:07|pink_usa_0270|CHOLF|61|202109|202109|54|200809|202203|191.27|17.2|2.92|1.9|1.76|1.17|1.22|0.86|0.84|0.65|0|0|2.39|2.44|4.67|3.14|1.72|2|0|0|0.82|-1.34|0|0|1118021105|1160941900|6845162400|7980741500|5201035280|5048038084|165|1.09|3.81|14602
2022-03-19 15:29:09|pink_usa_0271|SFOSF|79|202109|202109|32|201403|202203|21.21|14.76|4.05|2.53|3.32|1.99|2.57|1.79|0.61|0.6|0|0|1.67|1.6|8.62|6.93|2.57|5|0|0|0.49|0.76|0|0|558149590|2099799600|1942868400|13719921900|10751359208|10803697286|9983|4.195|-5.25|34375
2022-03-19 15:29:11|pink_usa_0272|DIPGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:29:11|pink_usa_0273|WQTEF|0||202106|52|200812|202112|7.03|4.27|0.21|-0.49|0.27|0.16|0.24|0.12|0.47|0.13|0|0|7.52|3.15|2.71|3.12|0|0|0|0|1.74|0.58|0|0|1247834458|1839047400|1452689100|-1104877400|360347161|0|20|0.3017|2.64|42000
2022-03-19 15:29:13|pink_usa_0274|CHFFY|0||202106|25|201509|202112|11.32|5.12|3.64|2.4|2.14|0.69|1.6|0.71|1|1.82|-20.19|-40.57|4.51|6.09|6.97|5.28|0|0|0|0|-0.58|-2.42|0|0|781489688|1936817500|1164046600|15756440500|4539658525|0|0|7.39|27.19|11750
2022-03-19 15:29:14|pink_usa_0275|ZIJMY|58|202112|202112|40|201203|202203|18.68|16.31|1.1|1.51|0.87|1.14|1.85|3.56|0.79|1.09|0|0|3.77|1.03|8.16|9.82|0|0|0|0|0.94|1.49|0|0|1215213653|2691676700|11666320500|52501939000|39666313728|41314045090|4884|30.13|0.43|36860
2022-03-19 15:29:15|pink_usa_0276|XNGSY|0||202106|45|201009|202112|21.46|19.21|1.85|1.41|1.54|1.22|3.59|3.03|1.11|0.57|1.01|1.39|1.74|2.89|8.28|13.64|0|0|0|0|0.71|0.84|0|0|951738958|1350020900|7066882800|17521092500|15129631440|0|2715988|53.55|-17.27|28735
2022-03-19 15:29:17|pink_usa_0277|ZHSHF|0||202106|6|202006|202112|19.41|16.61|0.81|0.67|0.74|0.6|4.02|3.5|1.42|0.73|0|0|0|0|7.34|13.96|0|0|0|0|1.14|2.37|0|0|793051654|1697670400|3029469200|18186261400|16398127711|0|2510|6.79|1.04|33201
2022-03-19 15:29:17|pink_usa_0278|ZHUZY|0||202106|25|201509|202112|15.13|15.92|2.34|2.72|2.61|2.51|2.3|1.91|0.11|0.08|0.63|0.41|1.5|1.37|16.46|9.63|0|0|0|0|0.25|-1.68|0|0|772036604|1104363000|741536900|6523234600|7265295810|0|85|25.65|-0.75|8155
2022-03-19 15:29:19|pink_usa_0279|CEVIY|0||202106|41|201109|202112|10.55|4.62|9.28|7.51|6.39|2.36|0.65|0.3|0.36|0.83|0|0|4.09|7.65|6.3|4.05|0|0|0|0|0.52|-0.85|0|0|670172513|1640020300|76398700|5687751800|1784683986|0|106|10.59|-22.19|299
2022-03-19 15:29:20|pink_usa_0280|HOKCY|0||202106|48|200912|202112|28.81|29.59|8.17|5.47|7.21|4.34|3.83|2.96|0.63|0.75|1.92|0.86|1.79|3.07|7.97|6.24|0|0|0|0|0.38|0.9|0|0|1418755229|1092532800|9163277300|33422224800|26497015542|0|240022|1.42|-5.03|51580
2022-03-19 15:29:22|pink_usa_0281|TSYHY|0||202106|37|201209|202112|26.24|34.43|4.76|3.84|5.69|5.15|2.48|1.66|0.02|0.02|0|0|2.02|2.67|13.76|5.24|0|0|0|0|0.59|0.09|0|0|747840254|1278607800|631151900|3542498800|4749824072|0|117478|16.232|-37.16|6760
2022-03-19 15:29:24|pink_usa_0282|SOTGY|0||202106|14|201806|202112|34.46|39.19|3.78|3.21|3.84|3.35|10.49|7.07|0.22|0.33|0.45|0.34|0.58|0.75|18.84|26.38|0|0|0|0|0.98|-0.03|0|0|460200038|1843788000|1327318900|19119177500|19992284950|0|1641937|182.27|-26.36|22723
2022-03-19 15:29:25|pink_usa_0283|SNPTF|0||202106|34|201306|202112|31.73|37.67|3.11|3.18|3.18|3.32|8.79|7.01|0.22|0.33|-0.37|0.34|0.8|0.75|18.84|26.38|0|0|0|0|0.64|-1.01|0|0|460200038|1843788000|1327318900|18946966700|19820074079|0|15824|18.07|-27.25|22723
2022-03-19 15:29:26|pink_usa_0284|ZHAOF|12|200909|202106|48|200912|202112|31.07|27.36|5.58|5.07|4.01|2.6|2.71|1.53|1|1.43|-8.07|-6.84|1.79|0.81|6.2|1.83|0|0|0|0|0.71|0.16|0|0|307117779|491809400|2624740000|6185452200|3170319168|360423|97|0.9694|-3.06|6703
2022-03-19 15:29:28|pink_usa_0285|CGHLY|0||202109|24|201603|202203|18.54|5.75|2.93|1.26|2.28|0.67|3.67|0.88|1.5|0.78|0|0|1.81|5.37|7.73|8.79|0|0|0|0|0|0.28|0|0|803114062|1501717200|8747678400|13222068000|7275881060|0|56704|32.9|-66.58|59462
2022-03-19 15:29:29|pink_usa_0286|CGHOF|0||202109|52|200903|202203|24.29|5.15|2.61|1.18|1.92|0.6|3.24|0.79|1.5|0.78|0|0|1.32|5.98|7.73|8.79|0|0|0|0|-0.07|0.97|0|0|803114062|1501717200|8747678400|12471555600|6523966772|0|2792|1.18|-69.35|59462
2022-03-19 15:29:33|pink_usa_0287|HTCMY|54|202112|202112|44|201103|202203|26.49|10.39|0.96|0.86|0.62|0.57|1.28|1.04|0.82|0.63|2.22|2.22|1.98|2.06|3.16|5.86|3.72|3|0|0|0.57|-0.33|0|0|783712444|917438100|3723699800|7669547300|5053674780|5053655768|6984|47.53|-25.82|26836
2022-03-19 15:29:35|pink_usa_0288|SHZNY|79|202109|202109|30|201409|202203|7.63|4.32|4.33|3.06|2.48|1.31|0.85|0.57|0.74|0.89|0|0|8.67|14.56|6.24|7.62|0|0|0|0|-0.24|0.08|0|0|324125141|679338600|1147160900|5204344300|2098773048|2247776628|0|48.12|0.29|6992
2022-03-19 15:29:37|pink_usa_0289|SNYYF|0||202106|39|201203|202112|262.98|18.64|1.96|2.37|2.34|2.96|1.32|2.65|0.16|0.4|-1.85|1.12|2.34|1.81|6.75|10.97|0|0|0|0|0.57|0.56|0|0|289162825|786147900|645987900|3102090400|3369295180|0|566|1.07|0|3573
2022-03-19 15:29:38|pink_usa_0290|CHDGF|0||202106|32|201312|202112|15.03|10.19|-0.28|-0.46|0.77|0.86|0.59|0.45|0.01|0.02|3.66|8.02|4.81|10.84|5.99|4.35|0|0|0|0|-1.02|0.23|0|0|694702950|768375200|40972000|-245919500|464178895|0|2977|0.3028|0.93|866
2022-03-19 15:29:39|pink_usa_0291|CDGXY|0||202109|29|201406|202109|51.62|2.2|1.65|-1.25|3.97|1.12|0.62|0.22|0.04|0.01|8.69|17.7|6.43|27.95|7.4|-0.5|0|0|0|0|0.34|3.01|0|0|702066263|744373200|29595600|-385642000|347366040|0|20|2.95|-41|627
2022-03-19 15:29:41|pink_usa_0292|WXXWY|0||202106|16|201712|202112|193.8|117.79|44.09|22.84|46|25.12|13.88|5.8|0.82|0.1|-3.58|-3.37|0|0|8.79|11.04|0|0|0|0|1.42|-0.67|0|0|774320820|2156094700|2743766600|28217225000|30204325580|0|6452724|14.3|-40.66|7686
2022-03-19 15:29:42|pink_usa_0293|LKHLY|0||202106|43|201103|202112|13.63|3.98|0.83|0.22|0.77|0.54|1.07|0.79|0.44|0.07|0|0|8|15.18|11.26|19.31|0|0|0|0|0.34|0.78|0|0|367276361|800310700|337288200|499250300|1197571980|0|0|13.99|-24.01|8237
2022-03-19 15:29:43|pink_usa_0294|SHWGY|6|201406|202106|24|201512|202112|20.98|16.68|3.85|3.02|3.96|3.1|3.41|2.03|0.21|0.24|0|0|1.6|2.44|9.33|9.85|0|0|0|0|0.67|1.26|0|0|542328461|1090138000|982743700|5706287000|5867726289|5808093189|3796|5.19|-25.54|10792
2022-03-19 15:29:44|pink_usa_0295|AACAY|0||202106|48|200912|202112|21.35|14.39|4.79|1.26|4.86|1.1|4.69|0.89|0.24|0.45|1.33|-0.86|1.88|2.07|21.26|7.07|0|0|0|0|0.5|0.25|0|0|449095388|1206304100|3402208500|3439319300|3009165000|0|476492|2.49|-54.23|41165
2022-03-19 15:29:48|pink_usa_0296|CPKPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:29:48|pink_usa_0297|SOHOF|0||202106|52|200812|202112|12.1|10.77|10.63|15.12|6.08|4.2|0.72|0.17|0.53|0.5|6.38|-3.51|5.92|8.67|8.34|1.22|0|0|0|0|0.67|2.45|0|0|1303229242|428191100|171526700|3569857800|990509322|0|195|0.1905|-43.97|1711
2022-03-19 15:29:50|pink_usa_0298|MCRPF|0||202106|34|201112|202006|57.62|196.97|5.38|5.46|5.41|5.82|4.25|2.84|0.5|0.61|-3.11|-4.2|0.53|0.24|5.57|-11.33|0|0|0|0|0.24|-1.54|0|0|268717108|1699410000|483620000|3964652000|4184571930|0|572|2.3|-59.29|8303
2022-03-19 15:29:51|pink_usa_0299|HNLGY|0||202112|51|200906|202203|10.55|9|12.59|11.76|5.11|2.13|0.67|0.24|0.42|0.48|0|0|2.73|4.91|3.42|1.27|0|0|0|0|0.74|-0.56|0|0|2764795204|1172086200|36675800|16511041000|2996400000|0|440|11|-9.91|4262
2022-03-19 15:29:54|pink_usa_0300|HGKGY|12|201312|202106|52|200812|202112|14.74|16.03|47.52|83.53|55.11|83.31|1.59|1.24|0.18|0.04|0|0|5.56|5.62|12.54|7.24|1.9|2|0|0|0.25|0.75|0|0|2758674719|428656400|2060800|13822622600|13787330582|13787330582|45867|6.46|11.19|13
2022-03-19 15:29:56|pink_usa_0301|HLPPY|0||202112|55|200806|202203|57.26|18.45|13.38|11.54|12.21|6.92|0.91|0.51|0.21|0.32|0|0|3.42|4.86|6.19|2.02|0|0|0|0|0.78|0.92|0|0|2515481815|1091938100|37188700|15313459300|9177960000|0|781455|10.2|-19.21|4165
2022-03-19 15:29:59|pink_usa_0302|KGDEY|10|201312|202112|30|201306|202012|283.41|2158.98|9.68|9.78|9.93|9.92|5.44|5.72|0.41|0.02|-0.08|0.13|0.11|0.05|4.43|-3.86|5.5|5|0|0|0.22|-0.31|0|0|284109620|496459400|174780200|6354756100|6826305880|4970342900|22530|196.6|-42.18|11588
2022-03-19 15:30:01|pink_usa_0303|JELCF|0||202109|48|201003|202203|12.86|6.35|1.01|0.4|1.03|0.37|1.38|0.57|0.2|0.22|3|1.6|2.08|4.55|7.46|7.55|0|0|0|0|0.38|-1.53|0|0|401211208|498728000|1701768000|1398147900|1304644896|0|348|1.44|-51.68|35000
2022-03-19 15:30:03|pink_usa_0304|JEHLY|0||202109|14|201809|202203|7.88|8.83|0.67|0.55|0.6|0.52|0.87|0.79|0.2|0.22|3.95|1.67|3.09|3.27|7.46|7.55|0|0|0|0|0.88|0.1|0|0|401211208|498728000|1701768000|1908227000|1814724009|0|0|20.03|-30.62|35000
2022-03-19 15:30:09|pink_usa_0305|CFTLF|0||202106|17|201709|202112|18.5|22.74|1.17|0.88|1.22|0.9|2.02|1.65|0.36|0.27|0|0|0.31|0.48|5.74|10.02|0|0|0|0|1.66|-1.37|0|0|198854763|556654500|216070200|2215180900|2376862803|0|5572|0.7747|-19.3|83178
2022-03-19 15:30:11|pink_usa_0306|JEXYY|81|202109|202109|54|200809|202203|13.46|7.34|5.8|5.2|4.63|3.17|1.75|1.06|0.39|0.64|0|0|5.48|7.34|8.01|8.55|2|2|0|0|0.34|-0.19|0|0|138246987|432449500|736352200|8247253500|4927169431|4932998609|670|19.561|-14.95|4779
2022-03-19 15:30:13|pink_usa_0307|BJCHY|0||202106|32|201212|202012|18.97|58.91|4.38|5.72|3.52|4.5|1.33|0.7|0.7|0.32|0|0|3.57|7.76|4.31|-7.87|0|0|0|0|0.39|-0.05|0|0|302651354|445734300|4162173200|2932453600|2307906216|0|1859|2.52|-39.71|1558
2022-03-19 15:30:15|pink_usa_0308|GNGYF|67|202109|202109|48|200906|202106|65.15|11.98|1.14|0.35|1.2|0.43|0.69|0.28|0.13|0.13|0|0|3.48|4.46|4.8|-0.22|2.1|2|0|0|0.55|-1.71|0|0|410073469|236480500|4162081100|961925300|1204201290|1204201290|4557|0.17|-10.53|40543
2022-03-19 15:30:18|pink_usa_0309|MAORF|0||202112|40|200912|201912|33.73|72.62|4.9|9.5|4.21|7.86|1.5|0.75|0.48|0.22|0.3|-1.58|3.09|1.99|1.43|-3.45|0|0|0|0|0.67|1.19|0|0|294292000|212800000|1371500000|3010427100|2489280968|0|1374|1.97|5.91|10770
2022-03-19 15:30:20|pink_usa_0310|JNBYF|0||202106|10|201906|202112|10.17|10.21|1.14|0.68|1.35|0.94|3.08|2.31|0.11|0.14|6.03|5.16|7.96|16.35|32.61|35.66|0|0|0|0|0.51|0.46|0|0|127599536|219555300|156750300|430248700|612125000|0|769|1.18|-21.33|1397
2022-03-19 15:30:22|pink_usa_0311|XNGIF|0||202106|25|201509|202112|14.31|15.58|0.84|0.75|0.42|0.31|0.56|0.55|0.32|0.81|-10.98|-20.71|6.35|6.75|4.29|1.79|0|0|0|0|-1.4|0.4|0|0|130065692|360260700|844219000|1113900800|459902794|0|0|0.2862|20.56|7900
2022-03-19 15:30:23|pink_usa_0312|VTSYF|0||202109|50|200903|202109|34.02|38.29|2.84|1.95|2.88|1.99|6.75|3.94|0.1|0.08|0.48|1.43|1.61|2.63|17.1|-2.26|0|0|0|0|0.37|-0.25|0|0|70260800|102752800|516515600|1686273000|1712016000|0|447|1.6|-60.25|7166
2022-03-19 15:30:26|pink_usa_0313|HMCTF|0||202106|48|200812|202012|10.21|40.06|4.83|7.09|4.51|5.98|1.28|2.38|0.49|0.56|-1.97|0.78|3.82|6.13|6.53|-15.64|0|0|0|0|0.79|-1.79|0|0|151501972|85230900|1252089000|1795578100|1514281600|0|11|3.2|-32.91|1109
2022-03-19 15:30:27|pink_usa_0314|GRVWF|0||202106|38|201206|202112|14|8.78|1.86|0.91|1.99|1.01|2|1.31|0.09|0.06|6.71|8.36|6.29|8.99|13.67|12.65|0|0|0|0|0.63|1.05|0|0|72253791|70188600|198609800|450429700|497627721|0|0|0.3723|-29.45|1713
2022-03-19 15:30:29|pink_usa_0315|HDVTY|0||202106|48|200912|202112|32.9|10.13|1.59|0.4|2.98|0.6|1.21|0.82|0.01|0.01|0|0|65.29|8.22|7.32|8.18|0|0|0|0|0.6|-0.38|0|0|106551067|47141900|64401500|96067100|143209000|0|0|0.235|-12.96|1220
2022-03-19 15:30:30|pink_usa_0316|CHWTF|0||202106|44|200912|202012|15.9|17.23|1.32|4.13|1.17|2.59|3.07|1.63|0.42|0.24|13.41|-42.68|0.99|0.32|-8.9|-30.48|0|0|0|0|2.25|0.74|0|0|161727925|151303200|57011000|396751000|420044194|0|7|0.0347|-34.62|506
2022-03-19 15:30:32|pink_usa_0317|JRSS|33|202109|202109|22|201609|202203|32.93|0.79|1.65|0.29|1.22|0.05|2.74|0.11|0.08|0.01|-2.21|-1.28|0|0|17.65|9.5|5.71|7|0|0|0.8|-3.05|0|0|848830|527600|55689000|12606900|2235432|2260632|79|0.12|-76.92|875
2022-03-19 15:30:33|pink_usa_0318|IINX|43|202112|202112|19|201706|202203|1957.15|29.42|18.29|0.62|17.84|0.45|9739|0.73|5.19|0.19|-0.51|-3.14|0|0|-34.57|-1.15|4.05|2|0|0|-4.85|-4.97|0|0|398215|1412300|6621600|10418600|8980319|7226016|7475|0.0519|-77.43|228
2022-03-19 15:30:35|pink_usa_0319|LBTI|57|202106|202106|52|200806|202106|64.83|1552.16|14.82|38.03|6.44|38.23|22.39|95.44|0.24|-0.16|19983.09|0.79|0|0|-54.54|-136.04|2.76|4|4.77|5.29|10.51|-3.58|0|0|9558457|2192200|2947900|280274600|281769396|281742126|5432|1.515|-24.25|153
2022-03-19 15:30:37|pink_usa_0320|IESFY|39|202109|202109|35|201306|202203|11|13.56|2.44|2.21|1.85|2.43|1.61|1.78|1.23|1.08|9.21|29.13|3.2|4.97|7.73|7.38|3.33|2|0|0|-3.96|6.98|0|0|1505011894|2596992500|3324191500|5795924600|6380222400|6380222400|322|144|-28|4352
2022-03-19 15:30:38|pink_usa_0321|CMTOY|35|202109|202109|33|201312|202203|54.55|18.71|1.43|1|0.88|0.63|1.21|0.73|0.75|0.38|0|0|2.74|6.74|2.82|2.46|2.77|3|0|0|0.39|-1.67|0|0|185887841|123081600|3201817200|2615260900|1650374685|1650374685|320|7.05|6.82|7289
2022-03-19 15:30:39|pink_usa_0322|DNSKF|52|202112|202112|49|200912|202203|17.84|6.95|20.1|18.85|2.62|1.83|0.85|0.51|7.59|6.62|10.95|21.65|3.93|1.83|0.78|0.97|0|0|0|0|0.51|0.33|160392410202|193585581100|40382822376|49751942700|1903711200|142057945200|13747507164|13756195287|807|16.11|-16.59|21754
2022-03-19 15:30:42|pink_usa_0323|DNKEY|52|202112|202112|25|201512|202203|10.76|7.26|21.19|18.93|3|1.91|0.85|0.53|7.59|6.62|7.92|21.3|4.54|1.78|0.78|0.97|0|0|0|0|0.53|0.13|160392410202|193585581100|40382822376|49751942700|1903711200|142680893300|14370455258|14379536228|420459|8.42|-13.2|21754
2022-03-19 15:30:43|pink_usa_0324|AMKBY|46|202112|202112|41|201112|202203|93.46|3.64|1.11|0.93|0.87|1.06|1.07|1.42|0.39|0.11|6.28|5.34|2.35|11.27|5.61|42.54|0|0|0|0|0.68|1.37|0|0|4651393941|11835000000|34659000000|57428325100|63862062090|65206075368|3912274|17.07|42.49|85375
2022-03-19 15:30:45|pink_usa_0325|AMKAF|46|202112|202112|43|201106|202203|80.45|3.47|1.03|0.88|0.82|1.01|0.99|1.36|0.39|0.11|6.24|6.07|55.62|11.31|5.61|42.54|0|0|0|0|2.32|1.29|0|0|4651393941|11835000000|34659000000|54568504000|60981234000|62264696000|80087|3260|57.17|85375
2022-03-19 15:30:46|pink_usa_0326|NONOF|152|202112|202112|54|200809|202203|22.65|33.92|6.88|11.43|6.95|11.53|15.38|23.67|0.09|0.32|3.86|2.32|1.87|1.32|53.2|61.69|0|0|0|0|0.76|1.34|0|0|1705860833|2661846500|8428089400|255745848600|254979949329|256998924000|2232453|112.07|59.73|45000
2022-03-19 15:30:49|pink_usa_0327|DOGEF|28|202112|202112|21|201612|202203|21.52|31.38|5.17|5.22|4.94|4.74|3.29|4.09|0.49|0.62|1.1|0.68|1.63|1.47|10.92|8.05|0|0|0|0|0.56|1.62|0|0|3925098160|2258268800|24570281500|57010596500|51036551419|51036551419|234288|121.466|-20.64|6836
2022-03-19 15:30:50|pink_usa_0328|DNNGY|28|202112|202112|18|201709|202203|24.64|31.34|5.68|5.21|5.47|4.73|3.48|4.08|0.49|0.62|1.05|0.67|1.39|1.47|10.92|8.05|2.26|1|0|0|0.52|1.43|0|0|3925098160|2258268800|24570281500|56949761000|50975715924|50975715924|3674474|40.44|-19.84|6836
2022-03-19 15:30:51|pink_usa_0329|VWDRY|52|202112|202112|49|200912|202203|24.54|119.02|5.51|1.62|0.97|1.69|17.97|5.75|0.31|0.3|1.65|0.6|1.38|0.88|9.14|2.74|2.94|1|0|0|1.23|1.17|0|0|1958522210|2841872200|2367472000|29707650800|30908936192|31731156992|13246597|10.24|-11.77|29427
2022-03-19 15:30:53|pink_usa_0330|VWSYF|52|202112|202112|49|200912|202203|39.85|122.89|1.13|1.67|1.21|1.75|3.91|5.94|0.31|0.3|3.23|0.61|1.35|0.85|9.14|2.74|0|0|0|0|1.2|1.15|0|0|1958522210|2841872200|2367472000|30712039800|31913325175|32762263025|501123|31.75|-10.69|29427
2022-03-19 15:30:55|pink_usa_0331|CABGY|28|201512|202112|21|201612|202203|34.95|16.19|2.42|1.97|2.08|1.66|1.94|2.55|0.62|0.63|2.83|3.04|1.66|2.99|6.77|9.15|0|0|0|0|1.18|1.39|0|0|702026895|1270257200|4056784900|20720944300|17066366907|18434700700|10293370|24.17|-23.34|39375
2022-03-19 15:30:56|pink_usa_0332|CABJF|28|201512|202112|21|201612|202203|35.2|16.68|2.41|2.02|2.05|1.71|2.06|2.63|0.62|0.63|1.79|3.14|1.49|2.83|6.77|9.15|0|0|0|0|0.57|1|0|0|702026895|1270257200|4056784900|21239217100|17584639688|18994529840|135349|124.52|-22.06|39375
2022-03-19 15:30:58|pink_usa_0333|TPDKY|51|202109|202109|32|201403|202203|16.06|15.49|1.11|1.01|1.12|0.99|4.01|4.93|1.09|0.47|6.55|7.78|5.37|5.33|14.43|19.89|0|0|0|0|0.17|0.01|0|0|479517733|388157900|140722800|5284600800|5183661000|5198495100|152|5.91|27.1|2460
2022-03-19 15:30:59|pink_usa_0334|ISSDY|36|201812|202112|9|201912|202203|26.11|32.8|0.51|0.46|0.3|0.28|2.9|2.72|2.25|2.24|0|0|4.36|8.28|-5.17|2.43|0|0|0|0|0.65|0.54|0|0|585373822|532826000|513948700|5223674900|3139868550|3146734000|7440|8.5|-10.95|354636
2022-03-19 15:31:01|pink_usa_0335|HLUYY|52|202112|202112|40|201203|202203|38.93|22.56|2.61|2|2.6|1.85|3.46|1.72|0.23|0.26|1.52|5.02|2.26|1.64|8.92|5.77|6.34|4|0|0|0.44|0.22|0|0|522233576|346945800|442550100|5178502300|4797303315|4794837600|18245|24.15|-34.85|5488
2022-03-19 15:31:02|pink_usa_0336|HLUKF|52|202112|202112|49|200912|202203|32.52|22.16|2.36|1.96|2.37|1.82|3.21|1.69|0.23|0.26|1.62|4.97|2.94|1.68|8.92|5.77|0|0|0|0|0.4|0.58|0|0|522233576|346945800|442550100|5093084400|4711885492|4709463680|2715|23.72|-33.28|5488
2022-03-19 15:31:04|pink_usa_0337|DSDVY|52|202112|202112|34|201309|202203|36.6|26.41|1.49|1.7|1.28|1.63|5.58|4.17|0.68|0.29|2.13|4.49|0.39|0.42|14.34|15.57|4.51|3|0|0|0.43|1.32|0|0|240616898|1263406600|3040305200|49019151700|47247508000|48412354760|12936897|100.87|7.29|77958
2022-03-19 15:31:06|pink_usa_0338|NVZMY|52|202112|202112|49|200912|202203|31.9|37.58|6.04|7.8|6.29|7.93|7.7|10.36|0.21|0.24|2.81|1.83|1.19|1.26|23.7|27.97|6.06|5|0|0|0.71|1.69|0|0|169939696|158021000|1550523700|18551654400|18651977936|18827441644|1656697|67.31|8.72|6527
2022-03-19 15:31:08|pink_usa_0339|GNNDY|52|202112|202112|39|201206|202203|32.44|22.31|3.42|2.74|3.23|2.48|6.2|6.45|0.58|1.79|3.35|0.52|0.53|0.48|12.98|14.12|6.17|5|0|0|0.61|1.07|0|0|92007204|945081100|197906800|6864143700|6115142628|6143626440|423479|143.64|-38.86|7228
2022-03-19 15:31:09|pink_usa_0340|GGNDF|52|202112|202112|48|201003|202203|29.82|20.78|3.15|2.57|2.98|2.31|5.25|6.01|0.58|1.79|3.57|0.58|0.53|0.52|12.98|14.12|0|0|0|0|0.54|-0.64|0|0|92007204|945081100|197906800|6445228400|5696227260|5722759800|2905|44.6|-50.21|7228
2022-03-19 15:31:11|pink_usa_0341|WILYY|8|201312|202112|43|201106|202203|30.26|25.73|3.96|3.86|3.59|3.51|6.95|8.22|0.86|1.16|1.76|3.91|0|0|14.95|15.25|6.71|7|0|0|0.38|1.48|0|0|94870033|178420600|663140000|11213167000|9987819483|3067280865|15756|21.6999|5.21|17500
2022-03-19 15:31:13|pink_usa_0342|WILLF|0||202112|45|201012|202203|29.23|22.89|3.88|3.48|3.52|3.12|7.43|7.32|0.86|1.16|1.79|4.3|0|0|14.95|15.25|0|0|0|0|0.28|0.02|0|0|94870033|178420600|663140000|10110652100|8885309089|0|804|38.6091|2.75|17500
2022-03-19 15:31:15|pink_usa_0343|CLPBY|53|202112|202112|33|201312|202203|49.5|40.38|8.83|10.11|8.84|9.95|24.72|32.12|0.35|0.69|2.24|1.49|2.19|1.99|39.95|47.35|7.19|6|0|0|0.48|1.39|0|0|160928182|131531900|673035400|31931730600|31388095875|31388000000|1834851|14.75|0|12805
2022-03-19 15:31:16|pink_usa_0344|AKABY|52|202112|202112|19|201706|202203|503.62|117.1|5.58|6.6|5.48|6.53|5.58|7.68|0.17|0.13|0.15|0.28|0.51|0.62|4.13|5.64|6.02|5|0|0|0.19|-0.25|0|0|65158927|29533800|276156100|4108692400|4067284200|4048606600|247|74|0.65|2537
2022-03-19 15:31:18|pink_usa_0345|AMBBY|53|202112|202112|19|201706|202203|155.68|134.6|13.58|6.09|13.09|5.92|17.94|6.32|0.64|0.22|-0.48|-2.96|0.22|0.29|10.19|4.07|6.19|5|0|0|0.29|0.59|0|0|10923618|21465300|172787900|3907945500|3799275222|3742500000|171654|14.97|-65.85|4727
2022-03-19 15:31:19|pink_usa_0346|AMBFF|53|202112|202112|20|201703|202203|163.04|134.96|13.81|6.11|13.04|5.93|18.34|6.34|0.64|0.22|-1.07|-2.88|0.19|0.29|10.19|4.07|0|0|0|0|1.16|-1.68|0|0|10923618|21465300|172787900|3918095100|3809426926|3752500000|29860|15.01|-66|4727
2022-03-19 15:31:20|pink_usa_0347|CHYHY|49|202109|202109|33|201309|202112|37.99|9.26|9.39|8.01|8.69|7.16|10.65|5.31|0.91|0.65|1.49|3.96|2.11|2.88|14.82|32.82|4.77|4|0|0|0.4|0.73|0|0|76305324|63012100|892785000|10499839100|0|0|0||0|3702
2022-03-19 15:31:22|pink_usa_0348|CRTSF|49|202109|202109|44|201012|202112|35.45|9.71|8.21|8.35|7.51|7.51|9.06|5.57|0.91|0.65|1.75|3.93|1.22|1.32|14.82|32.82|0|0|0|0|0.21|0.36|0|0|76305324|63012100|892785000|10954781900|0|0|0||0|3702
2022-03-19 15:31:23|pink_usa_0349|SAXPY|51|202109|202109|49|200912|202203|17.62|31.53|0.81|0.4|2.87|2.07|1.83|1.87|0.27|0.18|5.01|5.85|5.08|4.21|10.83|4.5|0|0|0|0|0.92|1.08|0|0|17871201563|25319457100|423363500|5246300800|27245561761|27245561761|2674587|24.53|13.19|13292
2022-03-19 15:31:25|pink_usa_0350|NOKBF|108|202112|202112|54|200809|202203|25.43|16.02|1.15|0.97|1.35|1.18|2.25|1.57|0.25|0.27|5.98|3.3|4.25|2.56|15.11|8.11|0|0|0|0|1.08|0.93|0|0|9020605281|10873840900|3179273800|25324745400|30814880204|31214523690|4946017|5.454|36.25|87900
2022-03-19 15:31:27|pink_usa_0351|FOJCY|52|202112|202112|49|200912|202203|14.76|21.18|3.21|0.22|2.66|0.14|1.44|1.32|0.57|1.33|0|0|6.34|6.63|9.36|2.77|2.34|1|0|0|0.88|0.26|0|0|3371718316|8595814200|21567658800|29541910100|18121206984|18121197600|65618|4.08|-22.29|19140
2022-03-19 15:31:29|pink_usa_0352|SEOAY|88|202112|202112|85|200012|202203|27.46|10.13|1.04|1.45|0.72|1.24|1.1|1.23|0.69|0.36|5.48|5.09|4.22|3.33|3.64|9.15|3.73|4|0.06|0.02|1.32|1.32|0|0|1023500106|1732296600|8721490700|17478729400|14849714600|14850842517|817505|18.83|-4.03|23071
2022-03-19 15:31:32|pink_usa_0353|NTOIY|51|202112|202112|43|201106|202203|22|15.06|1.1|1.74|1.04|1.77|3.02|3.98|0.55|0.19|3.1|3.06|2.71|3.88|11.79|23.67|3.89|4|0|0|0.13|0.82|0|0|717602449|1942889500|5833197400|30992436200|31445324161|31573036491|1819125|20.47|-30.52|4872
2022-03-19 15:31:34|pink_usa_0354|MXTOF|90|202112|202112|19|201706|202203|23.56|29.33|6.22|2.79|5.82|2.74|4.36|5.72|0.65|0.55|4.95|1.82|3.35|1.98|13.89|12.91|2.67|4|0|0|1.28|0.01|0|0|565901310|149905900|123751600|2009627900|1969094469|1969094469|180|13.11|7.9|2934
2022-03-19 15:31:35|pink_usa_0355|UPMKF|92|202112|202112|89|199912|202203|23.86|10.92|1.2|1.51|0.95|1.43|1.19|1.35|0.46|0.19|3.94|2.9|4.83|4.89|6.51|10.52|0|0|0|0|0.69|1.55|0|0|639126828|1766263200|6994855200|17465276400|16618375840|16618375840|59566|31.16|-19.43|16966
2022-03-19 15:31:37|pink_usa_0356|UPMMY|92|202112|202112|10|201909|202203|19.27|11.66|1.71|1.6|1.67|1.53|1.61|1.44|0.46|0.19|2.25|2.91|4.29|4.65|6.51|10.52|3.26|3|0|0|1.08|1.18|0|0|639126828|1766263200|6994855200|18585256800|17738356240|17738356240|1769833|33.26|-12.52|16966
2022-03-19 15:31:39|pink_usa_0357|WRTBY|52|202112|202112|42|201109|202203|24.02|29.6|1.6|1.13|2.08|1.21|3.64|2.5|0.43|0.34|3.21|3.23|3.16|2.23|12.24|6.06|0|0|0|0|-4.3|2.15|0|0|529799667|1091460100|570638900|6345460100|6549259740|7001651562|426|2.22|1.37|17305
2022-03-19 15:31:40|pink_usa_0358|OUKPY|52|202112|202112|9|201912|202203|22.97|18.24|1.45|1.54|1.22|1.47|2.81|2.86|0.71|0.36|0.06|3.73|1.62|2.67|4.11|10.91|4.04|3|0|0|1.2|1.18|0|0|443434414|535540100|567242200|7685037700|7286817120|7098666520|74241|4.4|-18.44|15630
2022-03-19 15:31:41|pink_usa_0359|KNCRY|52|202112|202112|35|201306|202203|25.55|16.1|0.96|0.87|0.74|0.74|2.65|1.81|0.71|0.55|2.63|9.69|4.08|6.92|7.89|6.68|7.12|5|0|0|0.21|-0.24|0|0|233094753|363103000|396503400|3260743900|2773662823|2839912931|586|7.01|-1.82|16573
2022-03-19 15:31:43|pink_usa_0360|KNYJY|52|202112|202112|43|201106|202203|25.92|24.15|2.49|2.08|2.6|2.33|9.79|8.03|0.1|0.06|3.14|3.83|3.36|4.15|35.54|31.59|3.81|3|0|0|0.68|1.13|0|0|1538087739|3265435700|834106500|25834555600|28829784401|28953703042|2495232|27.83|-29.53|62720
2022-03-19 15:31:45|pink_usa_0361|KKOYY|52|202112|202112|33|201312|202203|32.31|16.08|0.58|0.82|0.53|0.82|2.73|3.82|0.3|0.14|4.09|3.07|4.23|3.21|7.78|20.35|4.81|3|0|0|-0.46|1.34|0|0|583336080|438961700|3705416400|10904850800|10928853856|10928544256|54293|13.76|-1.22|17402
2022-03-19 15:31:46|pink_usa_0362|NKRKY|52|202112|202112|40|201203|202203|19.5|11.87|2.77|1.3|2.76|1.44|2.9|1.58|0.23|0.08|4.48|6.78|4.84|6.6|15.24|11.06|5.04|3|0|0|1.19|0.46|0|0|288244127|436923700|1159846200|2626006100|2916533785|2916779600|120779|10.55|-42.11|4915
2022-03-19 15:31:49|pink_usa_0363|CRARY|46|202106|202106|46|201006|202112|10.37|8.61|0.66|-12.82|1.43|0.95|0.51|0.46|3.78|2.93|0|0|5.32|8.08|0.72|1.62|0|0|0|0|1.71|1.66|840065376302|1.2550389588E+12|210874744875|750530500500|7200871500|-474900935500|36244320153|36853692437|1223283|5.99|-17.38|75791
2022-03-19 15:31:51|pink_usa_0364|AXAHY|52|200712|202106|52|200812|202112|13.18|10.66|-1.82|-3.09|0.4|0.5|1.6|0.83|0.49|0.33|1.9|9.84|4.48|9.09|4.17|5.89|0|0|0.07|0.04|1.51|1.07|0|0|271480772015|513691919900|3021486200|-414586958900|67302412830|91796374007|7008329|28.19|5.27|114625
2022-03-19 15:31:54|pink_usa_0365|BNPQY|48|202112|202112|45|201012|202203|9.05|7.05|2.4|-2.08|0.81|1|0.65|0.55|3.52|2.37|13.41|-1.35|4.21|5.32|1.64|2.4|0|0|0|0|1.34|0.81|1.0510732945E+12|1.2094068341E+12|235555421002|548296782700|39070647800|-153957654200|72939233781|72939233781|20641538|29.57|-4.21|189765
2022-03-19 15:31:56|pink_usa_0366|CNPAY|0||202112|40|201203|202203|9.09|9.92|-6.82|-6.75|0.27|0.35|0.61|0.73|0.31|0.34|1.9|7.48|6.04|7.4|5.34|4.89|0|0|0|0|0.44|2.66|0|0|277992968800|371608643500|586376700|-341910709800|17526681976|0|0|12.77|30.84|5279
2022-03-19 15:31:57|pink_usa_0367|SCGLY|50|202112|202112|47|201006|202203|114.96|3.87|0.57|0.02|0.44|0.71|0.47|0.31|2.51|3.14|13.85|-8.64|4.86|2.46|1.55|2.13|0|0|0|0|1.47|1.32|593683836547|804614407400|157127374517|322173201000|33086865100|-61642166700|22769784768|22769784768|1475428|5.44|1.68|131293
2022-03-19 15:32:00|pink_usa_0368|TTFNF|120|202112|202112|54|200809|202203|16.18|8.71|0.89|0.91|0.72|0.76|1.31|1.19|0.54|0.58|5.69|8.98|5.95|6.01|10.76|8.84|0|0|0|0|0.97|-0.42|0|0|19732262619|33657000000|106559000000|167604786600|133451786584|138447186846|2963612|51.47|8.56|105476
2022-03-19 15:32:02|pink_usa_0369|ECIFY|0||202112|49|200912|202203|19.94|6.58|0.93|0.83|0.55|0.36|1.08|0.61|1.33|1.05|1.37|6.98|6.24|5.55|3.53|4.58|0|0|0|0|1.2|2.04|0|0|27133975768|26190513000|189364927200|81714950600|34641273540|0|594432|2.14|-16.41|163423
2022-03-19 15:32:04|pink_usa_0370|NTXFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:32:05|pink_usa_0371|SCRYY|38|200606|202112|57|200712|202203|12.6|9.95|-0.49|-0.89|0.5|0.29|1.78|0.72|0.38|0.48|0|0|4.87|7.34|6.23|4.94|0|0|0.03|0.03|1.16|1.44|0|0|13058729950|25397959000|997485800|-16715671200|5251846640|2913932760|68449|2.9|-17.61|3590
2022-03-19 15:32:08|pink_usa_0372|SZCRF|38|200606|202112|51|200906|202203|13.92|11.61|-0.5|-0.84|0.51|0.34|0.81|0.84|0.38|0.48|0|0|5.54|6.3|6.23|4.94|0|0|0|0|0.67|0.68|0|0|13058729950|25397959000|997485800|-15844570500|6130174070|3401261540|113|33.85|-2.45|3590
2022-03-19 15:32:09|pink_usa_0373|PUGOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:32:09|pink_usa_0374|PEUGF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:32:10|pink_usa_0375|SNYNF|77|202112|202112|54|200809|202203|18.58|17.23|2.9|2.97|2.64|2.74|1.63|1.63|0.25|0.3|6.28|1.22|3.96|3.79|9.49|7.4|0|0|0|0|0.56|1.19|0|0|6855176336|12626517400|13559466700|137283070700|126919949131|127159017000|1792501|101.33|4.2|95442
2022-03-19 15:32:12|pink_usa_0376|CHDRY|0||202103|39|201112|202109|23.41|29.39|1.87|2.62|1.21|1.85|4.35|7.92|1.12|1.86|3.22|-2.81|4.25|1.21|5.81|6.43|0|0|0|0|0.65|1.46|0|0|7779870336|10523435300|38725956300|172335135100|121849302355|0|13716|168.85|21.08|150479
2022-03-19 15:32:14|pink_usa_0377|LVMUY|11|201906|202109|49|200909|202112|24.59|25.59|3.31|4.96|3.1|4.8|4.07|6.75|0.39|0.43|1.26|1.33|1.88|1.14|12.54|17.93|0|0|0|0|1.07|1.17|0|0|6354245736|11961904300|37671223800|373208957200|360226922640|16614977808|34980082|143.16|6.87|157953
2022-03-19 15:32:16|pink_usa_0378|LVMHF|0||202112|49|200912|202203|25.65|25.53|3.37|4.95|3.16|4.78|4.12|6.73|0.39|0.43|1.32|1.34|1.92|1.15|12.54|17.93|0|0|0|0|0.97|1.17|0|0|6354245736|11961904300|37671223800|372262845700|359287950336|0|2083909|713.92|5.55|157953
2022-03-19 15:32:18|pink_usa_0379|RNLSY|0||202106|21|201409|201912|6.83|4.91|1.04|0.96|0.33|0.12|0.59|0.24|1.6|2.34|-11.33|-22.68|5.6|20.93|2.48|-0.42|0|0|0|0|1.5|0.48|0|0|16231775333|25027520900|19433189900|55404515900|7428456448|0|561226|5.12|-45.47|170158
2022-03-19 15:32:19|pink_usa_0380|ENGIY|0||202112|49|200912|202203|25.97|7.7|1.04|0.97|0.54|0.47|0.84|0.77|0.9|1.05|5.83|2.6|7.1|4.86|0.39|4.91|0|0|0|0|0.85|0.81|0|0|14584227752|16096771700|57831533200|65899407500|32188685270|0|3742063|13.3|-8.15|171474
2022-03-19 15:32:21|pink_usa_0381|ENGQF|0||202112|49|200912|202203|25.82|7.83|1.04|0.98|0.54|0.48|0.84|0.78|0.9|1.05|6.37|2.66|7.49|4.77|0.39|4.91|0|0|0|0|0.75|0.68|0|0|14584227752|16096771700|57831533200|66431852000|32721129688|0|139114|13.52|-7.78|171474
2022-03-19 15:32:23|pink_usa_0382|FNCTF|48|200812|202112|48|200912|202112|24.24|27.3|1.41|1.26|0.79|0.62|1.17|0.84|1.23|1.12|7|10.82|6.73|6.07|3.74|0.12|0|0|0|0|0.59|0.83|0|0|7862254074|12374032400|43236085100|62983687300|30780185418|32306684178|16342|11.58|-7.06|132002
2022-03-19 15:32:25|pink_usa_0383|VEOEY|32|200812|202106|48|200912|202112|34.53|33.28|0.69|0.78|0.38|0.61|2.06|1.98|1.66|1.41|14.64|-1.88|4.7|2.57|1.59|2.76|0|0|0.07|0.13|1.16|1.37|0|0|5438785403|7849437900|11761066500|25579116000|18734691969|17113064301|2707244|33.03|24.55|181514
2022-03-19 15:32:28|pink_usa_0384|ESLOY|0||202112|49|200912|202203|61.31|47.46|3.61|3.84|3.33|3.53|3.55|2.03|0.33|0.28|0.21|1.71|1.28|1.46|9.16|3.3|0|0|0|0|0.82|1.07|0|0|2296873236|3728400500|8085183000|89193962500|81013928352|0|7701580|91.84|16.24|180000
2022-03-19 15:32:30|pink_usa_0385|VCISY|0||202112|49|200912|202203|16.24|19.55|1.25|1.37|0.83|1|2.14|2.23|1.48|1.3|1.63|2.91|3.93|3.12|5.87|4.76|0|0|0|0|1.17|1.24|0|0|8613047964|12867680300|11665262700|80671520000|57676131804|0|4104275|25.57|-4.77|219299
2022-03-19 15:32:32|pink_usa_0386|LRLCY|0|||-160|202212|198200|0|0|0|0|0|0|4.26|6.37|0|0|0|0|1.25|2.28|0|0|0|0|0|0|0.75|1.75|0|0|3274008775|5741061700|5470805900|219796221200|224491008518|224490758937|11319623|80.51|5.84|85392
2022-03-19 15:32:35|pink_usa_0387|DANOY|9|200606|202106|56|200712|202112|19.71|16.83|2.08|1.79|1.63|1.39|5.62|1.93|0.91|0.97|1.81|5.51|1.95|7.93|8.37|6.26|0|0|0.02|0.01|0.73|0.6|0|0|3994392212|7485288700|7993431500|49997585700|38125846430|29339257600|11889940|11.95|-14.7|101911
2022-03-19 15:32:37|pink_usa_0388|GPDNF|9|200606|202106|53|200809|202112|20.19|16.89|2.01|1.78|1.59|1.38|2.62|1.92|0.91|0.97|2.02|5.62|3.27|7.99|8.37|6.26|0|0|0|0|0.89|0.59|0|0|3994392212|7485288700|7993431500|49742351100|37870611825|29142844160|56756|59.35|-16.75|101911
2022-03-19 15:32:39|pink_usa_0389|SBGSY|0||202106|48|200912|202112|20.54|31.24|1.86|3.27|1.63|2.86|2.11|3.62|0.45|0.53|2.58|-0.09|2.82|1.88|7.29|8.54|0|0|0|0|1.09|0.91|0|0|4071544858|4271017700|4395970800|107163387300|93552546874|0|9217798|33.58|11.9|155466
2022-03-19 15:32:41|pink_usa_0390|AFLYY|67|202109|202109|64|200403|202003|16.35|8.43|0.34|0.64|0.16|0.16|1.84|10.5|-4.61|-3.36|-3.71|-85.67|3.07|6.84|-8.61|-68.59|3.96|2|0.04|0.09|1.36|-0.22|0|0|5179732055|8684171300|19668424300|9002152000|2809445880|2601795336|215893|4.38|-28.71|75221
2022-03-19 15:32:44|pink_usa_0391|AFRAF|67|202109|202109|46|200809|202003|16.07|8.47|0.3|0.63|0.12|0.16|1.99|10.59|-4.61|-3.36|0|0|0|0|-8.61|-68.59|0|0|0|0|0.82|-0.15|0|0|5179732055|8684171300|19668424300|8963666400|2770960320|2566154304|8922|4.32|-32.29|75221
2022-03-19 15:32:45|pink_usa_0392|SZEVF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:32:46|pink_usa_0393|BOUYY|55|202112|202112|15|201806|202203|12.35|10.71|0.49|0.38|0.36|0.31|1.28|1.12|0.8|0.67|5.47|10.08|6.37|10.93|5.06|5.98|6.1|5|0|0|0.35|1.43|0|0|4483079463|7360562200|11083301600|17051228500|14087681006|14246598114|1448991|7.42|-12.71|133359
2022-03-19 15:32:47|pink_usa_0394|SAFRY|0||202103|47|200912|202109|28.91|35.9|1.81|3.08|1.75|3|3.43|3.24|0.53|0.48|1.63|0.45|1.97|0.44|10.54|7.08|0|0|0|0|0.96|0.54|0|0|3419594792|4827951700|5451527400|53473206400|50340414966|0|12177229|29.49|-18.8|78892
2022-03-19 15:32:49|pink_usa_0395|EFGSY|0||202106|40|201112|202112|15.44|13.11|1.22|1.07|0.41|0.49|1.64|1.59|4.89|2.67|1.75|3.32|2.63|3.47|1.92|3.05|0|0|0|0|0.61|0.92|0|0|3399448604|5073097900|3296383100|23710651000|10464514233|0|72133|21.09|0.96|72700
2022-03-19 15:32:50|pink_usa_0396|DUAVF|0||202106|35|201303|202112|24.39|15.35|1.67|1.06|2.07|1.65|2.32|2.04|0.21|0.02|3.76|1.47|1.18|1.06|8.34|10.44|0|0|0|0|0.47|-0.56|0|0|2521628571|4292905900|1343446300|7575890200|11742914742|0|65352|141.18|23.32|12441
2022-03-19 15:32:51|pink_usa_0397|PIEJF|9|201309|202106|47|201003|202112|21.47|6.02|-0.72|-1.01|0.94|1.11|0.99|0.92|0.32|0.18|2.42|2.41|3.46|5.02|5.96|13.98|2|2|0|0|0.53|-0.12|6343478980|8013406400|4404685630|6681869700|550943400|-2713222100|2924409147|2806452000|23118|41.03|10.38|3587
2022-03-19 15:32:53|pink_usa_0398|WNDLF|0||202106|46|201006|202112|52.8|69.76|1.71|0.97|0.65|0.43|1.94|1.72|3.62|2.93|6.31|4.29|2.47|3.69|1.65|0.76|0|0|0|0|0.71|-0.23|0|0|2567436175|3517490700|1943676000|9137905200|4073832540|0|5253|93.3|-22.25|88344
2022-03-19 15:32:54|pink_usa_0399|BOIVF|0||202106|48|200912|202112|26.22|29.01|1.33|1.52|0.68|0.5|1.17|1.08|0.77|0.83|-3.83|4.81|1.34|1.4|3.43|1.23|0|0|0|0|1.09|1.09|0|0|2537325021|3488930000|4813314300|46165240200|15188402320|0|255065|5.18|7.92|79207
2022-03-19 15:32:56|pink_usa_0400|THLLY|0||202106|13|201809|202112|23.31|17.76|1.2|1.4|1.11|1.25|3.51|3.93|0.58|1.11|-2.75|-1.61|2.15|1.88|9.09|7.17|0|0|0|0|1.06|0.6|0|0|3779589754|4518543900|4131070100|29677993800|26459914705|0|6610236|24.85|25.63|80569
2022-03-19 15:32:56|pink_usa_0401|THLEF|0||202106|40|201112|202112|19.78|17.11|0.87|1.4|0.89|1.25|2.91|3.92|0.58|1.11|-1.65|-1.62|2.1|1.72|9.09|7.17|0|0|0|0|0.82|0.1|0|0|3779589754|4518543900|4131070100|29660962200|26442883107|0|8593|124.17|23.86|80569
2022-03-19 15:32:58|pink_usa_0402|HESAY|0||202106|48|200912|202112|44.55|68.45|9.05|13.89|9.48|14.59|10.95|14.85|0.02|0.01|1.5|0.5|0.81|0.48|26.5|30.84|0|0|0|0|0.7|0.83|0|0|2425729438|6368564500|3653273100|135467272200|141771284760|0|6169131|135.48|15.28|16966
2022-03-19 15:32:59|pink_usa_0403|PUBGY|29|200706|202106|52|200812|202112|15.1|16.26|1.38|1.32|1.41|1.2|3.6|1.76|0.56|0.53|2.69|9.35|2.42|5.78|8.65|7.06|0|0|0.03|0.03|1.31|0.18|0|0|2081253146|3521298800|2559754500|17371357600|16120636050|15508959315|1952643|16.05|4.66|82592
2022-03-19 15:33:02|pink_usa_0404|PGPEF|29|200706|202106|52|200812|202112|15.12|16.11|1.38|1.24|1.41|1.13|1.99|1.65|0.56|0.53|0.66|9.5|2.89|6.3|8.65|7.06|0|0|0|0|1.01|-0.29|0|0|2081253146|3521298800|2559754500|16350638100|15099916541|14526968301|10333|60.135|-1.42|82592
2022-03-19 15:33:04|pink_usa_0405|UNBLF|2|202012|202106|40|201006|202006|11.14|6.46|16.53|13.8|8.2|3.18|1.05|0.43|0.92|1.43|0.04|-6.62|8.12|15.12|4.63|-7.03|0|0|0|0|0.82|1.14|0|0|949254908|3207606900|153394900|43177222600|9797238136|9926233248|4901|70.69|-18.78|3098
2022-03-19 15:33:05|pink_usa_0406|MGDDY|0||202106|48|200912|202112|16.78|13.68|0.81|1.02|0.77|0.91|1.58|1.47|0.37|0.5|0.77|1.27|3.04|3.73|11.24|9.02|0|0|0|0|1.11|0.5|0|0|2428658800|5012406400|14000703000|27289097700|24121888895|0|5660442|27.05|-8.88|117540
2022-03-19 15:33:07|pink_usa_0407|AEXAY|0||202112|27|201503|202112|18.2|41.82|0.81|0.39|0.74|0.27|1.77|0.7|0.45|1.04|3.28|-1.23|2.37|3.44|7.2|-28.5|0|0|0|0|0.59|0.3|0|0|2068152048|3817845800|1688140000|4913686900|3517659634|0|60110|6.364|-58.3|104430
2022-03-19 15:33:09|pink_usa_0408|AEOXF|0||202106|10|201712|202006|27.27|15.65|6.49|10.15|4.3|5.92|3.16|3.32|1.26|3.02|-4.76|-11.35|2.28|4.29|3.87|-5.48|0|0|0|0|0.62|-0.43|0|0|1842642804|3411816000|9527380200|23833622400|13901365050|0|7137|140.5|9.68|24447
2022-03-19 15:33:10|pink_usa_0409|ARRPY|0||202106|10|201712|202006|26.98|15.91|6.45|9.71|4.24|5.48|3.18|3.07|1.26|3.02|-5.27|-11.4|2.59|4.27|3.87|-5.48|0|0|0|0|0.3|-0.47|0|0|1842642804|3411816000|9527380200|22794703900|12862473000|0|1131|13|-1.89|24447
2022-03-19 15:33:11|pink_usa_0410|CRRFY|0||202106|43|201103|202112|24.35|12.64|0.3|0.28|0.19|0.19|1.7|1.39|1.27|0.76|6.49|5.58|3.45|2.88|3.21|5.21|0|0|0|0|0.95|1.04|0|0|4044788287|1783855000|18018244200|24296380900|15635342544|0|1122488|4.08|15.91|322164
2022-03-19 15:33:13|pink_usa_0411|CRERF|0||202106|44|201012|202112|30.51|12.71|0.3|0.28|0.19|0.19|1.78|1.37|1.27|0.76|6.64|5.79|3.52|2.91|3.21|5.21|0|0|0|0|1.04|0.72|0|0|4044788287|1783855000|18018244200|24143094000|15482055680|0|9839|20.2|14.74|322164
2022-03-19 15:33:15|pink_usa_0412|PPRUY|0||202112|43|201106|202203|68.53|22.47|3.57|4.03|3.21|4.05|3.63|5.5|0.48|0.38|2.34|3.01|2.04|1.58|9.12|17.53|0|0|0|0|0.73|1.49|0|0|2285870260|5942683100|8109412500|83393907800|83131572415|0|9521483|67.15|-6.85|42811
2022-03-19 15:33:16|pink_usa_0413|VIVHY|72|201712|202112|13|201812|202203|64.88|0.49|2.43|1.15|2.26|1.21|1.35|0.62|0.31|0.22|0|0|6.39|5.58|18.85|102.71|0|0|0|0|0.57|1.39|0|0|4852656745|5047436800|1955343900|13192649800|13361350601|16862285531|1235479|12.83|-61.43|34300
2022-03-19 15:33:18|pink_usa_0414|VIVEF|72|201712|202112|13|201812|202203|66.74|0.49|2.27|1.15|2.1|1.21|1.27|0.62|0.31|0.22|0|0|6.5|5.57|18.85|102.71|0|0|0|0|0.79|4.74|0|0|4852656745|5047436800|1955343900|13218685200|13387385969|16895142674|59253|12.855|-62.11|34300
2022-03-19 15:33:21|pink_usa_0415|LGRDY|53|202109|202109|19|201706|202203|24.94|25.36|3.46|3.61|3.05|3.32|3.93|4.25|0.65|0.9|1.12|2.38|1.73|1.73|10.08|8.8|5.17|6|0|0|1.21|0.58|0|0|1076949980|3099252800|1093437700|29220153300|26690294478|26843192889|3137678|20.01|13.21|37473
2022-03-19 15:33:22|pink_usa_0416|LGRVF|53|202109|202109|48|201003|202203|21.81|22.99|2.93|3.3|2.57|3.01|3.47|3.86|0.65|0.9|1.27|2.23|1.91|1.91|10.08|8.8|0|0|0|0|0.75|-0.15|0|0|1076949980|3099252800|1093437700|26726029400|24196002720|24334610460|10751|90.7|-0.27|37473
2022-03-19 15:33:24|pink_usa_0417|FURCF|0||202112|18|201706|202112|12.78|25.96|0.47|0.39|0.35|0.2|1.64|1.03|1.27|2.14|-9.43|-7.53|2.56|4.64|8.19|-0.71|0|0|0|0|0.28|0.19|0|0|1754181684|5567805100|4249787800|7174179000|3628127080|0|13869|26.3|-52.36|111140
2022-03-19 15:33:25|pink_usa_0418|ACCYY|0||202106|21|201503|202006|33.59|17.23|4.5|5.42|4|4.55|1.97|1.67|0.81|0.71|0.7|-1.05|2.13|4.13|7.55|-5.46|0|0|0|0|0.93|0.52|0|0|2361000508|2029001200|700927700|9928807000|8313389520|0|483825|6.35|-20.63|191773
2022-03-19 15:33:26|pink_usa_0419|ACRFF|12|200706|202103|37|201012|202003|46.72|18.63|3.26|5.06|2.91|4.18|2.33|1.53|0.81|0.71|1.12|-0.92|4.49|4.01|7.55|-5.46|0|0|0|0|1.07|-0.26|0|0|2361000508|2029001200|700927700|9258456100|7643585397|6191199000|4691|29.19|-27.03|191773
2022-03-19 15:33:28|pink_usa_0420|CAPMF|0||202106|48|200912|202112|20.73|32.48|1.11|2.05|1.11|1.78|2.2|4.51|0.5|1.16|-1.49|-10.03|2.36|1.14|7.72|7.69|0|0|0|0|1.29|1.43|0|0|2706232592|3504638400|1915948300|41640268600|35885283518|0|102845|209.86|23.45|289501
2022-03-19 15:33:29|pink_usa_0421|DASTY|103|202109|202109|101|199612|202203|44.94|75.27|6.79|11.99|7.37|11.92|7.78|9.58|0.24|0.65|0.59|0.77|0.73|0.27|15.25|7.69|4.31|6|0.31|0.03|1.15|1.25|0|0|1492532983|3097397000|955177600|67556040400|66106683225|67131510000|6607483|50.65|21.43|19667
2022-03-19 15:33:32|pink_usa_0422|EDNMY|0||202106|29|201409|202112|32.08|36.11|6.28|7.49|5.56|6.7|0|0|-1.4|-3.17|0.33|-0.67|1.99|1.88|50.11|11.78|0|0|0|0|0.85|1.3|0|0|1670406800|2606165700|196355000|13707008300|11979437610|0|932076|24.1|-10.81|8834
2022-03-19 15:33:33|pink_usa_0423|BVRDF|0||202112|49|200912|202203|28.82|27.49|2.12|2.51|1.77|2.3|7.3|7.23|2.1|1.51|1.6|4.08|2.35|1.44|10.36|10.21|0|0|0|0|0.56|0.75|0|0|720143548|1635265300|838522100|14662876800|13419299705|0|2037|29.655|7.02|74930
2022-03-19 15:33:35|pink_usa_0424|AOMFF|28|200503|202109|54|200809|202203|22.61|158.55|1.04|0.78|0.87|0.52|2.5|0.82|0.71|0.41|7.61|-23.33|1.98|1.28|12.79|0.56|0|0|0|0|1.22|0.69|0|0|2543699736|1321126100|2989062300|11738543600|8668288316|255235525302|7526|23.215|-52.33|71700
2022-03-19 15:33:37|pink_usa_0425|ALSMY|28|200503|202109|50|200909|202203|23.89|161.18|1.06|0.79|0.89|0.52|2.37|0.83|0.71|0.41|7.05|-23.7|3.44|1.25|12.79|0.56|0|0|0|0|1.09|0.76|0|0|2543699736|1321126100|2989062300|11882300600|8812045300|259468378552|2111979|2.36|-50.83|71700
2022-03-19 15:33:39|pink_usa_0426|VLEEY|0||202112|47|201006|202203|14.06|21.25|0.58|0.42|0.47|0.22|2.23|1.04|1.05|1.45|-1.07|7.08|3.24|3.28|7.92|1.77|0|0|0|0|1.44|0.22|0|0|2203581196|2734311300|5618075600|8592061200|4346236177|0|902811|8.99|-52.16|103300
2022-03-19 15:33:41|pink_usa_0427|PDRDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:33:42|pink_usa_0428|JCDXF|0||202106|42|200912|202006|42.88|13.13|2.26|2.5|2.08|1.9|2.48|2.79|0.54|1.78|-0.77|-8.19|1.94|3.8|4.11|-11.49|0|0|0|0|0.88|-0.3|0|0|744136867|1582263900|5130100300|6355923900|4830067410|0|227|22.7|-7.65|10230
2022-03-19 15:33:43|pink_usa_0429|EUZOF|12|200706|202103|45|201006|202109|87.05|7.84|1.97|2.33|1.08|1.19|0.88|1.02|1.03|0.77|-1.63|-0.73|3.68|2.28|2.95|6.88|0|0|0|0|-0.74|0.23|0|0|1266960438|1506893300|2296677000|11295954800|6124250021|-604743492|20522|79.7499|13.93|11258
2022-03-19 15:33:45|pink_usa_0430|AIQUY|0||202112|49|200912|202203|21.39|26.54|2.87|3.38|2.3|2.93|3.06|3.29|0.81|0.59|0.31|2.58|2.27|1.99|8.12|7.75|0|0|0|0|0.97|1.16|0|0|1524748732|2373812500|25510614900|92527492200|79998276375|0|6879207|33.75|4.78|66400
2022-03-19 15:33:47|pink_usa_0431|INGIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:33:47|pink_usa_0432|ARKAY|68|202112|202112|61|200612|202203|21.41|6.16|0.8|0.87|0.67|0.84|1.42|1.3|0.43|0.44|1.52|6.2|2.83|2.42|4.9|15.61|2.46|2|0|0|1.44|0.96|0|0|805168784|2710534700|3431758800|9735643600|9265772308|8940028032|1040536|125.32|0.74|20200
2022-03-19 15:33:50|pink_usa_0433|RUBSF|0||202106|29|201409|202112|17.11|8.91|1.19|0.85|1.03|0.74|1.95|1.14|0.63|0.54|1.55|4.81|5.31|6.65|6.69|7.19|0|0|0|0|0.76|0.46|0|0|752988955|1117608300|1600269000|3976280600|3360753600|0|494|32.8|-32.3|4142
2022-03-19 15:33:51|pink_usa_0434|RBSFY|0||202106|30|201406|202112|16.58|9.42|1.14|0.8|0.99|0.68|1.88|1.06|0.63|0.54|1.7|5.04|3.95|7|6.69|7.19|0|0|0|0|-0.36|-0.21|0|0|752988955|1117608300|1600269000|3734880700|3119966682|0|4562|6.09|-39.16|4142
2022-03-19 15:33:52|pink_usa_0435|CDMGF|0||202106|34|201306|202112|59.49|20.37|6.39|2.27|3.08|2.26|1.51|1.32|1.51|2.68|8.45|47.3|7.12|7.92|2.54|2.45|0|0|0|0|0.78|0.19|0|0|778458926|1081142300|58549500|4480260000|4553089842|0|2675|60.155|-17.19|1161
2022-03-19 15:33:53|pink_usa_0436|ETCMY|11|201312|202112|26|201509|202203|11.86|8.71|4.8|4|2.7|1.78|1.47|0.84|1.55|1.2|9.23|11.37|7.69|9.85|5.91|3.97|3.67|4|0|0|0.49|-0.39|0|0|685969481|530784700|4796083900|5537426900|2459260371|2350817253|1716|2.67|-13.31|1200
2022-03-19 15:33:54|pink_usa_0437|EUTLF|12|200706|202109|50|200906|202112|14.98|8.69|5.86|4|3.68|1.77|2.39|0.83|1.55|1.2|6.82|11.64|6.19|9.92|5.91|3.97|0|0|0|0|0.5|0.31|0|0|685969481|530784700|4796083900|5530518600|2452352070|-20590710|2449|10.65|-11.91|1200
2022-03-19 15:33:56|pink_usa_0438|TLPFY|0||202112|35|201306|202203|30.16|35.95|2.09|3.03|1.92|2.81|4.02|6.47|0.62|0.89|-0.65|0.59|1.29|1.42|8.25|10.12|0|0|0|0|0.77|1.66|0|0|432645160|974841400|1379044000|25333658100|23138283564|0|2763178|197.16|11.21|420000
2022-03-19 15:33:58|pink_usa_0439|KLPEF|0||202106|38|201012|202006|26.65|15.72|15.26|18.86|6.92|6.62|1.57|0.77|1.43|1.18|7.34|11.32|6.38|9.44|2.77|-2.54|0|0|0|0|0.67|1.27|0|0|405198670|226224700|27013700|20938854000|7344546325|0|163704|25.75|5.49|1100
2022-03-19 15:33:59|pink_usa_0440|BNGRF|0||202106|35|201303|202112|13.87|7.26|0.31|0.28|0.19|0.16|0.7|0.6|0.79|0.81|1.94|-1.75|1.89|2.45|3.16|4.45|0|0|0|0|0.24|-0.33|0|0|603143492|825760600|1523487100|1820502000|1019860300|0|0|74.5|-10.56|21021
2022-03-19 15:34:01|pink_usa_0441|BMXMF|0||202112|48|201003|202203|27.4|17.77|2.99|3.07|2.91|3.16|3.72|3.52|0.2|0.15|0.89|1|2.37|0.71|11.8|18.37|0|0|0|0|1.01|-0.09|0|0|255952748|909738800|1386743100|12130800100|12458691060|0|17191|105.4|-18.17|12624
2022-03-19 15:34:03|pink_usa_0442|RXEEY|40|201812|202112|9|201912|202203|11.36|9.58|0.43|0.49|0.31|0.39|1.01|1.3|0.55|0.47|0|0|3.3|2.51|2.09|9.56|0|0|0|0|1.24|0.99|0|0|587468926|649328200|1493398200|8460579300|6709214970|6645509940|31159|21.99|20.89|24630
2022-03-19 15:34:05|pink_usa_0443|RXLSF|40|201812|202112|9|201912|202203|10.87|8.8|0.43|0.46|0.31|0.36|0.97|1.19|0.55|0.47|0|0|4.06|2.76|2.09|9.56|0|0|0|0|1.02|-0.05|0|0|587468926|649328200|1493398200|7914726900|6163080600|6104561200|1145|20.2|0.85|24630
2022-03-19 15:34:06|pink_usa_0444|MDOUF|0||202106|12|201812|202112|60.15|22.97|0.7|0.63|0.67|0.73|1.23|1.37|0.51|0.3|-4.75|1.09|2.53|1.5|5.9|4.12|0|0|0|0|0.26|0.57|0|0|153322650|182046000|946191700|1068105200|1043596544|0|0|23.68|36.12|8577
2022-03-19 15:34:07|pink_usa_0445|REMYY|0||202109|33|201312|202203|43.36|41.04|5.25|7.19|5.07|7.17|3.94|5.53|0.44|0.24|2.68|3.98|1.89|1.07|6.99|10.9|0|0|0|0|0.22|-0.1|0|0|171303112|115062100|412112500|10496830100|10165877315|0|941466|20.05|1.83|1832
2022-03-19 15:34:08|pink_usa_0446|SDMHF|26|202112|202112|35|201306|202203|111.78|64.9|16.53|9.53|15.93|9.42|19.76|17.11|0.24|0.33|0.22|0.1|0.31|0.34|18.44|19.26|6.78|5|0|0|0.32|0.75|0|0|101026972|268729000|1051168900|32516966000|32086744080|32157756480|14771|348.1|-12.05|10409
2022-03-19 15:34:10|pink_usa_0447|BICEY|4|201006|202106|22|201606|202112|16.44|6.73|1.68|0.89|1.78|1.1|2.06|1.19|0.06|0.05|5.75|3.69|4.27|4.24|14.11|19.15|0|0|0|0|0.63|1.75|0|0|363280296|535490900|702925700|1882392300|2318758421|2494811029|92535|25.835|-15.3|12777
2022-03-19 15:34:11|pink_usa_0448|GGRGF|0||202106|32|201312|202112|89.94|44.93|1.23|1.38|0.94|0.93|3.31|3.06|0.93|1.51|-5.14|-5.78|2.2|2.04|1.41|1.86|0|0|0|0|0.98|-1.2|0|0|55665422|86235500|62988300|428463100|319938300|0|0|18.7|1.91|1912
2022-03-19 15:34:12|pink_usa_0449|FRIIF|0||202106|32|201312|202112|29.67|37.87|4.57|4.75|4.91|5.38|3.14|1.99|0.09|0.2|-1.64|-1.84|0|0|12.33|4.51|0|0|0|0|-0.58|-0.13|0|0|21726770|57439200|55106700|229519700|260935260|0|0|42.2|-13.9|209
2022-03-19 15:34:14|pink_usa_0450|NVYTF|0||202106|6|202006|202112|4.99|3.07|3.35|0.23|2.73|0.53|4.14|0.98|0.26|0.57|0.18|1.07|0|0|-0.41|71.66|0|0|0|0|-2.84|-3.8|0|0|18809327|106862800|7094400|81002900|187865692|0|394|2.66|-71.55|275
2022-03-19 15:34:15|pink_usa_0451|FRACF|67|202109|202109|50|200909|202203|13.61|4.55|0.96|0.95|0.44|0.58|1.37|2.65|2.46|1.75|-2.23|5.38|7.73|8.67|3.28|20.24|2.38|4|0|0|0.68|3.09|0|0|18370918|22319000|38843000|243382700|155634740|155435344|4845|1.58|236.74|2109
2022-03-19 15:34:16|pink_usa_0452|SDXAY|22|200612|202106|54|200806|202112|23.36|78.92|0.69|0.76|0.6|0.62|3.2|3.47|1.12|1.92|2.2|-5.26|2.55|2.64|7.33|1.67|0|0|0.01|0|0.97|0.39|0|0|1941263933|4239554300|1609001700|15907470100|0|0|0||0|412088
2022-03-19 15:34:19|pink_usa_0453|NPACY|0||202106|48|200912|202112|19.4|11.18|1.85|1|1.31|0.61|1.61|0.47|1.09|0.61|7.49|10.78|6.71|4.84|6.63|2.96|0|0|0|0|0.39|-0.43|0|0|293210983|385505100|216965300|1261282800|0|0|0||0|5235
2022-03-19 15:34:21|pink_usa_0454|SDXOF|22|200612|202106|54|200806|202112|23.2|79.13|0.69|0.76|0.59|0.63|3.48|3.48|1.12|1.92|1.72|-5.32|2.64|2.52|7.33|1.67|0|0|0|0|0.84|0.39|0|0|1941263933|4239554300|1609001700|15941860400|0|0|0||0|412088
2022-03-19 15:34:23|pink_usa_0455|ALIZY|64|202112|202112|9|201912|202203|11.03|12.37|-2.58|-4.24|0.78|0.68|1.05|1.06|0.59|0.41|5.52|6.45|4.83|4.97|6.55|5.74|0|0|0|0|1.8|1.04|0|0|459617927700|733848393000|13828935100|-596091739700|95809034505|95809034505|7684892|23.47|-7.67|155411
2022-03-19 15:34:24|pink_usa_0456|DBOEY|52|202112|202112|49|200912|202203|19.7|22.83|-37.25|-16.61|5.63|6.34|3.68|4.02|0.68|0.81|2.47|-2.86|3.3|2.06|14.42|13.32|1|1|0|0|1.11|1.07|0|0|168597769437|125647548400|672199000|-85696098400|32720866596|32733620370|5204332|17.82|9.12|10200
2022-03-19 15:34:26|pink_usa_0457|MURGY|51|202109|202109|49|200912|202203|18.48|13.32|-1.34|-1.91|0.44|0.46|0.97|1.04|0.13|0.18|4.36|3.45|4.72|4.54|7.41|6.55|0|0|0|0|0.88|1.64|0|0|135992810523|192826415600|7595025200|-150271351000|36313642656|36248275008|4001268|25.92|-16.48|39341
2022-03-19 15:34:28|pink_usa_0458|CRZBY|51|202109|202109|39|201012|202009|260.42|37.95|1.26|-9.81|0.87|0.89|0.31|0.3|1.99|1.53|0|0|3.79|5.43|-0|-4.74|0|0|0|0|1.46|-0.01|447706049313|447776158200|51881765698|119761994800|3469260900|-108690251900|9806292000|9806292000|561684|7.83|22.92|38432
2022-03-19 15:34:31|pink_usa_0459|VLKAF|56|202112|202112|53|200812|202203|15.63|7.1|0.79|0.85|0.4|0.42|0.96|0.76|1.36|1.23|-3.71|4.78|2.17|4.54|5.23|5|0|0|0|0|1.23|1.59|0|0|45165108443|75721741400|139709154700|251410263500|124657102251|124657102251|489772|248.67|-30.73|672789
2022-03-19 15:34:33|pink_usa_0460|VWAGY|56|202112|202112|53|200812|202203|16.2|7.03|0.8|0.85|0.4|0.42|0.97|0.76|1.36|1.23|-4.42|4.77|2.03|4.58|5.23|5|2.14|3|0|0|1.25|1.66|0|0|45165108443|75721741400|139709154700|250322442800|123569281590|123569281590|13127399|24.65|-31.43|672789
2022-03-19 15:34:37|pink_usa_0461|VLKPF|56|202112|202112|50|200909|202203|12.21|4.8|0.76|0.71|0.34|0.29|0.83|0.52|1.36|1.23|-5.12|7.03|2.56|6.78|5.23|5|0|0|0|0|1.34|1.19|0|0|45165108443|75721741400|139709154700|211146225000|84393063755|84393063755|773125|168.35|-36.47|672789
2022-03-19 15:34:39|pink_usa_0462|VWAPY|56|202112|202112|53|200812|202203|14.33|4.87|0.75|0.72|0.35|0.29|0.83|0.52|1.36|1.23|-6.26|7.1|4.46|6.81|5.23|5|0|0|0|0|1.97|1.26|0|0|45165108443|75721741400|139709154700|212374391600|85621230408|85621230408|8309768|17.08|-34.18|672789
2022-03-19 15:34:41|pink_usa_0463|HVRRY|52|202112|202112|49|200912|202203|11.19|13.32|-0.64|-0.91|0.63|0.62|1.37|1.44|0.32|0.36|3.97|-1.36|3.15|3.4|9.71|8.08|0|0|0|0|0.91|1.08|0|0|31097249988|53878995000|187195600|-28672660400|19399257549|19420965606|772954|80.43|-12.54|3298
2022-03-19 15:34:43|pink_usa_0464|DMLRY|92|202112|202112|21|201612|202203|28.05|2.76|1.01|0.92|0.4|0.41|1|0.91|1.81|1.52|2.99|9.33|5.13|3.78|4.57|11.94|2.02|3|0|0|8.85|0.22|0|0|21655261809|33812618100|81893472600|165961298800|74203925532|74201328000|3403995|17.34|-20.46|250768
2022-03-19 15:34:44|pink_usa_0465|DDAIF|92|202112|202112|89|199912|202203|25.15|2.78|0.78|0.93|0.41|0.42|1.25|0.92|1.81|1.52|4.2|11.4|4.31|3.73|4.57|11.94|0|0|0.37|0.12|1.54|0.07|0|0|21655261809|33812618100|81893472600|166432023800|74674650520|74672040000|2926158|69.8|-20.44|250768
2022-03-19 15:34:47|pink_usa_0466|BMWYY|51|202109|202109|49|200912|202203|13.03|3.94|0.68|0.22|0.56|0.41|1.21|0.67|2.26|1.4|0|0|3.67|2.74|9.89|14.3|2.13|3|0|0|1.25|0.41|0|0|17784872121|27019870500|75808744200|29534798600|55726500485|55679318036|3436906|28.13|-16.78|120726
2022-03-19 15:34:50|pink_usa_0467|BAMXF|51|202109|202109|49|200912|202203|12.75|3.87|0.69|0.21|0.56|0.41|1.21|0.66|2.26|1.4|0|0|3.48|2.76|9.89|14.3|0|0|0|0|1.19|0.4|0|0|17784872121|27019870500|75808744200|28621483200|54813185105|54766779340|101098|83.09|-17.94|120726
2022-03-19 15:34:52|pink_usa_0468|BYMOF|51|202109|202109|49|200912|202203|8.53|3.4|0.55|0.16|0.43|0.36|0.91|0.58|2.26|1.4|0|0|3.99|3.18|9.89|14.3|0|0|0|0|0.3|1.07|0|0|17784872121|27019870500|75808744200|21965266600|48156968500|48116198000|5611|73|8.15|120726
2022-03-19 15:34:53|pink_usa_0469|SIEGY|85|202112|202112|82|200109|202203|20.53|16.1|1.27|2.11|1.03|1.6|2.3|2.27|0.69|1.1|3.56|6.84|3.57|3.01|7.92|6.83|2.7|3|0.1|0.08|0.32|0.26|0|0|16299636217|23765297800|12685392900|161302618400|121027288536|122688180234|19493420|75.42|-9.73|305000
2022-03-19 15:34:57|pink_usa_0470|SMAWF|85|202112|202112|54|200809|202203|20.42|16.11|1.32|2.11|1.11|1.6|2.24|2.28|0.69|1.1|3.28|-0.22|3.31|3.02|7.92|6.83|0|0|0|0|1.3|0.15|0|0|16299636217|23765297800|12685392900|161430995200|121155665400|122818311300|1156524|151|-9.93|305000
2022-03-19 15:34:59|pink_usa_0471|AUDVF|0||202006|-160|202212|198200|0|0|0|0|0|0|1.71|2.62|0|0|0|0|0.47|0.29|0|0|0|0|0|0|0.28|0.92|0|0|16875161332|19551263300|15291013300|65751434300|83420000000|0|0|1940|0|89084
2022-03-19 15:35:00|pink_usa_0472|DTEGY|100|202112|202112|97|199712|202203|71.94|17.61|2.01|1.97|1.2|0.69|2.21|1.9|1.72|2.55|4.55|7.57|5.06|7.53|-1.41|2.6|3.34|3|0.12|0.05|0.97|0.38|0|0|7628560669|6801245500|104783564300|252383744500|91931187241|91599460000|4362468|18.49|-7.23|220840
2022-03-19 15:35:03|pink_usa_0473|SAPGF|92|202112|202112|54|200809|202203|25.12|20.99|4.32|4.1|4.23|3.96|4.45|2.96|0.3|0.33|1.23|2.37|1.46|2.02|20.22|10.5|0|0|0|0|1.02|1.58|0|0|4836608557|13197156300|5635058900|134692244100|130142984169|130189400000|1580345|110.33|-10.46|107415
2022-03-19 15:35:06|pink_usa_0474|BAYRY|84|202112|202112|81|200112|202203|31.66|55.8|1.53|1.88|1.4|1.21|2.32|1.69|0.75|1.16|-1.43|-32.56|2.94|3.69|6.89|2.01|3.72|3|0.06|0.08|1.3|0.8|0|0|4895945017|8762250600|14365607400|98112180900|63268110430|63267848000|8883049|16.1|1.23|99637
2022-03-19 15:35:08|pink_usa_0475|BAYZF|84|202112|202112|54|200809|202203|36.71|55.34|1.67|1.87|1.54|1.2|2.45|1.68|0.75|1.16|-2.87|-32.35|4.06|3.79|6.89|2.01|0|0|0|0|1.05|0.68|0|0|4895945017|8762250600|14365607400|97591497800|62747427267|62747165400|239979|63.87|0.36|99637
2022-03-19 15:35:11|pink_usa_0476|RWEOY|52|202112|202112|49|200912|202203|20.25|29.36|0.61|0.93|0.64|0.98|1.47|1.64|1.28|0.7|0|0|5.21|4.59|4.4|3.64|2.41|1|0|0|0.91|1.06|0|0|9594897322|15698230300|22626284500|26699949000|28306569200|28306569200|1904303|41.86|13.01|18246
2022-03-19 15:35:13|pink_usa_0477|DPSGY|51|202109|202109|49|200912|202203|15.85|11.06|0.5|0.61|0.56|0.7|2.82|3.14|0.47|0.57|3.83|6.16|3.78|5.86|17.9|28.31|4.35|5|0|0|1.22|1.08|0|0|4343952144|6851529300|27374799900|56565525300|63006450000|64157989155|7086018|51.35|-6.02|580612
2022-03-19 15:35:15|pink_usa_0478|DPSTF|51|202109|202109|49|200912|202203|15.4|11.25|0.5|0.62|0.56|0.71|2.83|3.2|0.47|0.57|3.09|6.14|4|5.72|17.9|28.31|0|0|0|0|1.28|0.67|0|0|4343952144|6851529300|27374799900|57633015300|64073940000|65244989166|942317|52.22|-4.5|580612
2022-03-19 15:35:17|pink_usa_0479|BFFAF|88|202112|202112|46|201009|202203|14.63|8.42|1.16|0.58|0.95|0.59|2.14|1.19|0.47|0.01|4.35|10.65|4.66|12.82|10.94|10.97|0|0|0|0|1.19|0.43|0|0|2712209760|3206447000|24402737700|54028214100|55163830722|55646010420|108671|60.06|-29.38|111047
2022-03-19 15:35:19|pink_usa_0480|BASFY|88|202112|202112|85|200012|202203|20.9|8.39|1.25|0.58|1.19|0.59|2.47|1.19|0.47|0.01|4.2|10.78|3.3|12.86|10.94|10.97|3.34|3|0.08|0.04|1.21|0.37|0|0|2712209760|3206447000|24402737700|53826148700|54961765408|55442178880|9017439|14.96|-29.33|111047
2022-03-19 15:35:23|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|34.47|25.17|4.53|-0.78|5.15|0.01|4.36|0.01|0.32|0.77|-5.84|-3.03|0.34|0.2|13.24|13.24|0|0|0|0|0.07|-4.76|0|0|1320806948|4200249900|114989900|-2232485400|14358323|14358323|33|0.1162|-72.33|5685
2022-03-19 15:35:24|pink_usa_0482|WCAGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:35:25|pink_usa_0483|DLAKY|49|202106|202106|38|201009|202003|13.76|3.49|0.4|1.17|0.24|0.35|1.13|1.29|1.51|5|-0.71|-49.41|4.65|8.44|4.43|-29.63|2.57|1|0|0|0.98|0.45|0|0|5427966989|7932740000|24735963600|15411263100|4775964972|4794000000|1452736|7.99|-43.89|108072
2022-03-19 15:35:26|pink_usa_0484|IFNNY|89|202112|202112|86|200009|202203|69.06|27.87|2.06|2.85|2.18|3.21|2.57|3.22|0.3|0.58|-0.06|1.38|1.41|0.91|2.18|8.35|2.88|3|0.26|0.05|1.9|0.71|0|0|2567991852|4850430500|5576183500|39057978900|43908409370|43996960000|8505674|33.74|-15.65|50280
2022-03-19 15:35:30|pink_usa_0485|FSNUY|51|202109|202109|41|201112|202203|18.38|9.78|1.71|1.2|0.92|0.46|2.22|0.95|1.43|1.14|0.61|3.71|1.54|5.73|4.57|3.68|3.61|4|0|0|0.85|1.2|0|0|1580922413|2798838700|21024347400|52960577000|20171363898|20171146275|1196071|9.03|-17.23|316078
2022-03-19 15:35:31|pink_usa_0486|ADDYY|52|202112|202112|49|200912|202203|33.38|18.64|1.51|1.79|1.52|1.87|4.47|5.44|0.32|0.33|2.55|4.23|1.34|1.52|12.13|20.56|6.77|5|0|0|1.16|0.99|0|0|2436992590|4457550100|5462961500|45058062700|46330678000|46373342742|23329558|120.59|-29.28|61401
2022-03-19 15:35:33|pink_usa_0487|ADDDF|52|202112|202112|49|200912|202203|33.39|18.97|1.52|1.83|1.53|1.9|4.49|5.54|0.32|0.33|2.54|4.19|1.48|1.48|12.13|20.56|0|0|0|0|1.11|1.15|0|0|2436992590|4457550100|5462961500|45897520500|47170135790|47213573567|875655|245.5499|-27.78|61401
2022-03-19 15:35:35|pink_usa_0488|DLVHF|4|201706|202106|4|201906|202006|42.67|72.96|9.69|2.72|9.55|2.17|7.58|1.65|1.27|0.5|-4.16|-8.08|0|0|-12.33|-33.67|0|0|0|0|0.59|0.27|0|0|1379802122|2381488000|606677300|12953104500|11732107100|8083948300|97881|47|-62.68|35528
2022-03-19 15:35:36|pink_usa_0489|CTTAY|65|202109|202109|65|200512|202203|15.06|8.26|0.86|0.42|0.68|0.31|2.23|1.08|0.72|0.55|1.94|1.9|2.43|2.25|9.28|7.83|4.03|5|0|0|1.54|1.51|0|0|2399605379|2794547100|12745445200|20225248800|14920446108|14876683510|2398888|7.46|-48.19|192495
2022-03-19 15:35:39|pink_usa_0490|HLBZF|42|201912|202106|2|202106|202112|7.32|6.34|1.18|1.02|0.68|0.54|0.85|0.71|0.74|0.66|0|0|1.92|5.54|-3.49|7.2|0|0|0|0|1.62|1.39|0|0|1931022705|2226189100|14806710300|22327018700|11940674880|11940704970|31268|60.18|-30.43|53327
2022-03-19 15:35:41|pink_usa_0491|HDELY|42|201912|202106|2|202106|202112|7.18|6.36|1.17|1.05|0.68|0.57|0.86|0.75|0.74|0.66|0|0|1.94|5.28|-3.49|7.2|0|0|0|0|1.5|1.55|0|0|1931022705|2226189100|14806710300|22955997400|12569653600|12569684008|2741370|12.67|-25.91|53327
2022-03-19 15:35:43|pink_usa_0492|TKAMY|53|202112|202112|29|201412|202203|30.85|37.19|0.17|0.06|0.25|0.14|3.65|0.47|1.3|0.37|-18.94|-10.85|0.87|1.28|1.45|0.83|2.6|2|0|0|1.68|-0.23|0|0|5730614036|8367105800|7395661000|2529319200|5783319493|5783319493|314016|9.29|-27.54|100386
2022-03-19 15:35:44|pink_usa_0493|KNRRY|17|202109|202109|13|201812|202203|26.66|17.39|1.99|1.36|2.27|1.6|8.37|5.09|0|0|2.36|3.62|2.81|4.97|32.96|29.83|7.69|7|0|0|0.89|0.66|0|0|2095370680|1947839800|1876875900|10730789200|12573600000|12640360200|1018425|19.5|-36.71|30349
2022-03-19 15:35:45|pink_usa_0494|ENAKF|95|202109|202109|54|200809|202203|16.35|6.35|0.52|0.37|0.4|0.38|3.15|2.4|0.35|-13.15|9.53|4.41|6.91|4.99|6.13|32.49|0|0|0|0|0.64|0.88|0|0|9380774615|6343493100|45771973800|29389209300|29906524724|29902290000|8793|11.47|9.55|73072
2022-03-19 15:35:47|pink_usa_0495|EONGY|95|202109|202109|93|199812|202203|13.58|6.54|0.67|0.39|0.58|0.39|2.53|2.47|0.35|-13.15|6.41|4.44|4.64|4.85|6.13|32.49|1.91|1|0.01|0.04|0.88|1.43|0|0|9380774615|6343493100|45771973800|30275714900|30793030252|30788670000|1329634|11.81|13.89|73072
2022-03-19 15:35:50|pink_usa_0496|COVTY|28|202112|202112|24|201603|202203|18.84|5.32|0.87|0.61|0.91|0.54|2.51|1.17|0.23|0.23|15.47|14.29|3.81|5.56|21.49|22.45|5.54|4|0|0|1.02|-0.64|0|0|1190042430|808405100|6829551000|11448594200|10181640000|10180583365|3378520|26.35|-24.26|17909
2022-03-19 15:35:52|pink_usa_0497|CVVTF|28|202112|202112|21|201612|202203|14.08|5.28|0.76|0.61|0.83|0.54|1.98|1.16|0.23|0.23|20.43|14.86|4.69|5.69|21.49|22.45|0|0|0|0|1.8|-0.34|0|0|1190042430|808405100|6829551000|11382906200|10115952000|10114904800|102081|52.36|-27.28|17909
2022-03-19 15:35:53|pink_usa_0498|TUIFY|50|202106|202106|23|201406|202003|30.46|8.89|0.63|0.73|0.6|1|5.69|6.44|0.62|-9.48|6.44|27.4|6.62|9.18|-3.14|-191.88|2.4|1|0|0|0.76|-0.08|0|0|2091779794|1830266100|7584299200|2262702200|3319210879|3321289394|87802|1.51|-47.88|46518
2022-03-19 15:35:54|pink_usa_0499|LNXSF|51|202109|202109|49|200912|202203|25.2|14.3|0.56|0.38|0.6|0.48|1.93|0.97|0.99|0.9|1.47|3.37|1.63|5.01|10.95|6.17|4.04|4|0|0|1.44|0.81|0|0|1002413748|833968100|3434463900|3206917700|4033926443|4033926443|44315|46.718|-38.41|14866
2022-03-19 15:35:56|pink_usa_0500|FMCQF|100|202112|202112|54|200809|202203|18.6|16.18|1.88|1.34|1.38|0.89|2.25|1.29|0.73|0.67|2.16|4.97|1.67|4.82|6.58|4.53|0|0|0|0|0.54|0.67|0|0|586484113|1831951200|9682142000|27894822500|18573249573|18572957983|3374|63.389|-12.57|122909
2022-03-19 15:35:57|pink_usa_0501|BDRFY|28|201512|202112|21|201612|202203|32.33|30.35|2.81|2.34|3.05|2.55|4.13|2.94|0.02|0.01|0|0|0.99|1.58|12.23|9.6|0|0|0|0|0.49|1.15|0|0|2353947230|2010822700|2088945900|20986132400|22863353184|22863353184|3482020|20.16|-3.91|20567
2022-03-19 15:36:00|pink_usa_0502|MKKGY|52|202112|202112|49|200912|202203|27.52|25.24|2.91|4.35|2.61|3.92|2.55|3.78|0.65|0.48|0.75|1.98|1.45|1.5|7.06|9.93|4.89|4|0|0|0.93|1.29|0|0|3098825320|1837593100|8171231700|101136910900|91216399224|91113047548|4152394|41.96|27.25|60348
2022-03-19 15:36:02|pink_usa_0503|MKGAF|52|202112|202112|49|200912|202203|26.78|25.55|2.94|4.39|2.59|3.96|2.57|3.82|0.65|0.48|0.91|1.97|1.5|1.48|7.06|9.93|0|0|0|0|0.51|1.1|0|0|3098825320|1837593100|8171231700|102245598700|92325087065|92220483455|33905|212.35|26.61|60348
2022-03-19 15:36:03|pink_usa_0504|HPGLY|40|202112|202112|18|201709|202203|77.63|6.56|1.56|2.46|1.17|2.66|2.07|3.82|0.84|0.19|2.61|2.09|1.39|1.07|4.22|65.22|1.94|5|0|0|0.83|1.16|0|0|1149161646|8774025700|13320341900|64547189500|69826051984|69841824000|109629|198.64|143.73|14106
2022-03-19 15:36:04|pink_usa_0505|ZLNDY|34|202112|202112|26|201509|202203|119.48|53.92|2.03|1.07|2.36|1.24|7.24|5.83|0.11|0.4|-0.32|1.44|0|0|7.11|7.43|7.53|6|0|0|1.13|0.93|0|0|1490656403|2590745800|1747694800|13063326100|14690079015|14814418698|2368479|28.39|-44.76|17043
2022-03-19 15:36:06|pink_usa_0506|DWHHF|52|202109|202109|44|201103|202203|12.35|6.34|9.03|6.97|7.36|5.37|1.47|0.84|0.29|0.38|-0.5|-2.02|1.44|3.14|10.49|10.28|0|0|0|0|0.24|-0.15|0|0|494589683|2066825800|220960900|19725169800|14661046400|13944366436|336|40.04|-56.24|3984
2022-03-19 15:36:07|pink_usa_0507|DTCWY|52|202109|202109|19|201706|202203|9.66|5.9|9.59|6.62|8.3|5|1.22|0.78|0.29|0.38|1.74|-2.23|2.36|3.09|10.49|10.28|1.15|1|0|0|0.26|0.03|0|0|494589683|2066825800|220960900|18714568200|13650444800|12983164488|234078|18.64|-19.67|3984
2022-03-19 15:36:08|pink_usa_0508|PBSFY|52|202112|202112|41|201112|202203|15.25|5.6|3.66|1|1.78|0.56|8.41|1.48|3.13|1.39|8.82|11.47|10.8|4.59|9.6|9.88|4.55|4|0|0|0.83|0.39|0|0|907518602|795950700|560448900|5294727000|2932916040|2996071416|63636|3.24|-39.21|7906
2022-03-19 15:36:10|pink_usa_0509|MAGOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:36:11|pink_usa_0510|LEGIF|41|202112|202112|36|201303|202203|14.43|4.67|7.29|7.16|6.87|7.92|1.36|0.9|1.01|0.8|1.66|6.32|3.72|7.41|11.98|18.4|1.11|1|0|0|0.32|-0.28|0|0|368804859|762663400|100541100|8407721600|9141966309|9567986733|6972|119.7999|-11.42|1770
2022-03-19 15:36:12|pink_usa_0511|VNNVF|39|202109|202109|19|201706|202203|10.86|4.74|10.92|6.86|8.5|7.68|1.23|0.93|1.28|1.11|-2.04|3.1|3.76|7.3|7.18|14.4|0|0|0|0|0.71|1.61|0|0|1280905339|4789227100|662650900|26443220900|29838596151|29906613282|71378|51.87|-20.95|16051
2022-03-19 15:36:14|pink_usa_0512|FPRUY|51|202109|202109|32|201209|202009|21.31|60.89|1.66|1.01|2.12|2.46|1.5|1.25|0|0|1.58|-0|2.45|5.6|6.54|-1.21|1.83|1|0|0|0.46|0.12|0|0|1294074729|3380412600|8980293800|2242894400|5430763553|5424756237|10292|29.39|-7.29|18249
2022-03-19 15:36:15|pink_usa_0513|MTTRY|52|202112|202112|37|201212|202203|59.68|4.57|0.13|0.04|0.14|0.04|2.2|1.2|1.59|3.59|-15.84|-42.06|66.99|6.47|11.15|6.54|4|2|0|0|1.57|1|0|0|4172488004|3367222300|2702609100|984361200|1069277713|1067499972|651|0.595|-48.35|47470
2022-03-19 15:36:17|pink_usa_0514|DURYY|51|202109|202109|24|201603|202203|41.21|90.04|0.67|0.55|0.69|0.57|2.8|2.1|0.67|0.85|1.82|2.34|3.16|3.75|10.94|1.26|4.17|4|0|0|1.17|-0.69|0|0|672463925|1017336700|646952800|2238706300|2318269680|2318269680|1669|6.7|-20.9|17560
2022-03-19 15:36:18|pink_usa_0515|VONOY|39|202109|202109|26|201509|202203|11.19|4.62|11.32|6.67|7.97|7.49|1.22|0.91|1.28|1.11|0.35|3.31|4.16|7.7|7.18|14.4|1.18|1|0|0|0.54|1.02|0|0|1280905339|4789227100|662650900|25701141500|29096516763|29162842317|4078664|25.29|-22.36|16051
2022-03-19 15:36:19|pink_usa_0516|MPSYF|52|202112|202112|44|201003|202103|84.12|50.59|17.48|0.52|19.81|4.31|4.25|3.3|0.07|1.16|-5.55|-125.5|0|0|-4.8|-62.14|0|0|0|0|0.95|-0.32|0|0|372083876|1125047300|56149100|110793700|915187840|915185160|223|26.8|-73.19|732
2022-03-19 15:36:20|pink_usa_0517|SMMNY|21|202112|202112|16|201803|202203|29.5|33.53|2.96|3.06|2.93|3.09|4.12|3.66|0.02|0.04|-2.69|-1.84|1.74|1.54|16.18|11.37|5.19|3|0|0|0.65|0.3|0|0|922432567|1703991100|4287717100|69404751900|70324114572|71195706324|2272580|31.32|11.02|66000
2022-03-19 15:36:21|pink_usa_0518|BNTGY|52|202112|202112|37|201212|202203|19.78|24.15|0.73|0.86|0.7|0.76|2.88|2.89|0.7|0.57|-5.25|-6.64|3.77|1.97|12.49|9.92|5.36|5|0|0|0.86|1.23|0|0|588216945|798215100|1894090800|14610770700|12808050000|12866080000|1389096|16.58|-0.96|17236
2022-03-19 15:36:23|pink_usa_0519|RNMBY|52|202112|202112|38|201209|202203|27.85|24.54|0.6|1.15|0.54|1.2|1.79|3.01|0.52|0.29|0.19|-1.38|1.75|1.28|7.5|9.13|6.23|7|0|0|1.07|0.29|0|0|610413010|1379044000|1437919400|7883000400|8238517510|8238517510|458116|38.05|83.2|23715
2022-03-19 15:36:25|pink_usa_0520|POAHY|11|202106|202106|9|201909|202112|5.82|4.25|130.52|7.74|134.5|7.95|0.59|0.59|0|0|0|0|3.35|5.72|9.35|14.61|1|1|0|0|1.42|1.01|0|0|2986700157|743495900|1159900|27125254100|27868750000|27868750000|6425185|9.1|-9.36|888
2022-03-19 15:36:27|pink_usa_0521|KUKAY|51|202109|202109|24|201403|202003|165.87|109.35|0.85|0.8|0.9|0.87|3.41|2.85|0.49|0.41|0.59|0.37|0.55|0.37|6.39|-1.14|4.57|4|0|0|1.79|0.91|0|0|378153038|669726300|545501000|2954150800|3259204470|3004469398|9093|81.94|81.89|14017
2022-03-19 15:36:28|pink_usa_0522|STWRY|51|202109|202109|49|200912|202203|17.79|21.77|2.48|1.9|2.7|2.58|2.39|1.63|0.32|0.18|3.76|5.12|2.11|5.1|12.21|7.26|5.5|6|0|0|0.84|-0.5|0|0|447097402|676610300|86646900|1904457000|2580418912|2580418912|7241|8.72|-13.75|4749
2022-03-19 15:36:30|pink_usa_0523|SWDAF|51|202109|202109|37|201212|202203|19.23|23.24|2.63|2.08|2.8|2.75|2.12|1.73|0.32|0.18|3.99|5.07|2.21|4.75|12.21|7.26|0|0|0|0|0.79|0|0|0|447097402|676610300|86646900|2079049600|2755011476|2755011476|292|37.24|-5.96|4749
2022-03-19 15:36:32|pink_usa_0524|BFLBY|52|202112|202112|49|200912|202203|20.04|9.85|0.32|0.18|0.33|0.34|1.2|1.01|0.52|0.2|5.63|3.11|4.53|6.57|2.75|7.6|2.54|3|0|0|1.01|-0.2|0|0|757073188|975294300|492968600|786979200|1486691147|1486691147|719|7.3025|5.38|29021
2022-03-19 15:36:33|pink_usa_0525|PUMSY|52|202112|202112|17|201712|202203|74.28|34.87|1.84|1.51|1.92|1.59|5.46|5.13|0.04|0.03|0.56|0.28|0.38|0.23|7.66|15.14|6.85|5|0|0|1.04|1.33|0|0|484942049|891849700|1599826900|12125609700|12866081600|12867926300|119495|8.6|-21.32|16125
2022-03-19 15:36:34|pink_usa_0526|PMMAF|52|202112|202112|49|200912|202203|138.35|33.87|1.3|1.46|1.38|1.55|3.38|4.99|0.04|0.03|1.18|0.27|0.38|0.23|7.66|15.14|0|0|0|0|0.48|1.72|0|0|484942049|891849700|1599826900|11759076000|12499547880|12501344205|21172|83.55|-23.52|16125
2022-03-19 15:36:36|pink_usa_0527|AIAGY|53|202112|202112|19|201706|202203|11.66|6.79|0.26|0.22|0.27|0.26|1.18|1.7|0.28|0.15|2.89|4.5|2.05|1.49|9.09|21.78|4.25|4|0|0|0.28|0.08|0|0|487192094|750661900|2220283400|4577488600|5328150462|5333599548|12350|61.02|50.67|7148
2022-03-19 15:36:37|pink_usa_0528|SYIEY|32|201612|202112|17|201712|202203|42.53|37.45|4.15|4.03|3.83|3.7|4.57|4.61|0.89|0.53|0|0|1.49|1.89|7.37|8.1|0|0|0|0|0.75|1.09|0|0|313199892|526644200|1495589000|18088007700|16621692186|15386247171|3998830|29.73|0.17|10812
2022-03-19 15:36:39|pink_usa_0529|MTUAY|30|201606|202106|16|201712|202112|39.15|77.73|2.45|2.77|2.43|2.68|3.66|4.06|0.37|0.44|0|0|1.72|0.66|12.17|3.27|0|0|0|0|0.94|0.98|0|0|283469603|892522500|1363774400|13034547100|12491893372|14287898324|5404232|117.32|-7.9|10210
2022-03-19 15:36:41|pink_usa_0530|CMPVF|51|202109|202109|36|201303|202203|45.05|49.99|3.89|4|3.35|3.81|7.36|5.72|1.41|1.07|-1.63|1.44|1.22|0.78|7.15|5.75|0|0|0|0|-0.1|-0.24|0|0|55498435|107341800|181344600|4724862000|4072732545|4345608900|0|78.15|-19.02|8568
2022-03-19 15:36:42|pink_usa_0531|RKAGY|51|202109|202109|18|201709|202203|132.59|66.28|0.92|0.47|1.08|0.69|1.21|0.85|0.27|0.13|0.79|2.88|1.2|1.73|9.43|1.2|0|0|0|0|0.16|-0.36|0|0|597651896|419127500|994621200|775446900|1164729030|1159653450|0|8.7|-5.95|18159
2022-03-19 15:36:43|pink_usa_0532|KIGRY|48|202112|202112|23|201606|202203|22.94|16.73|1.04|1.05|0.97|0.92|2.4|1.91|-3.35|0.37|-1.11|-8.9|1.29|0.64|8.59|10.36|3.6|2|0|0|0.74|1.77|0|0|431617389|586037100|3828941600|12764075700|11217123483|11216916000|1291216|21.39|-7.68|39602
2022-03-19 15:36:46|pink_usa_0533|ESPGY|0||202106|30|201006|201712|138.67|130.59|0.38|-0.13|0.57|0.25|1.05|0.34|0.07|0|-1.53|-40.62|3.83|0.65|-16.09|-75.6|0|0|0|0|1.62|1.04|0|0|600247059|338880700|333599800|-123817300|213985800|0|216|0.2268|5.51|2200
2022-03-19 15:36:47|pink_usa_0534|AIXXF|68|202112|202112|51|200906|202203|41.92|22.25|3.79|4.12|4.49|4.91|3.07|3.68|0.04|0.04|-0.86|0.4|1.54|0.61|1.73|17.97|3.02|4|0|0|0.74|1.38|0|0|263193222|399094000|83799000|2069675700|2468573800|2457441800|45009|22|-2.27|706
2022-03-19 15:36:49|pink_usa_0535|EVOTF|54|202109|202109|24|201603|202203|81.05|14.95|8.6|6.72|7.53|6.45|6.87|4.06|0.24|0.36|-1.98|-3.44|0|0|0.15|22.14|0|0|0|0|1.63|-0.46|0|0|174750831|495541800|548429700|4590378800|4439826723|4424090695|22937|26.89|-24.36|4081
2022-03-19 15:36:50|pink_usa_0536|EVTCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:36:51|pink_usa_0537|KPLUY|52|202112|202112|49|200912|202203|22|1.47|1.52|1.16|1.23|1.37|1.48|0.87|0.5|0.73|6.43|0.07|2.9|0.46|7.4|83.24|3.09|5|0|0|0.86|-1.24|0|0|867747661|802744000|7253567400|4395680000|5198424000|5198424000|80007|13.58|172.69|10840
2022-03-19 15:36:52|pink_usa_0538|DGWPF|52|202112|202112|28|201503|202203|22.48|5.93|0.33|0.14|0.38|0.27|0.95|0.67|0.43|0.18|-0.43|-0.8|0.69|0.61|9.15|11|6.57|5|0|0|-0.38|0.33|0|0|345185214|647809900|675922900|564065500|955446800|955446800|414|50.93|-34.87|15900
2022-03-19 15:36:54|pink_usa_0539|HHULY|52|202109|202109|45|201012|202203|19.64|13.22|1.11|0.68|1.18|0.78|2.52|1.83|0.59|0.54|4.29|5.84|3.81|7.64|12.31|12.82|3.4|3|0|0|0.08|-0.51|0|0|233617559|218852300|2024300400|1152343300|1338906210|1337142230|3055|8.9|-34.41|6424
2022-03-19 15:36:56|pink_usa_0540|KRNTY|51|202109|202109|7|201809|202006|70.75|148.58|0.58|0.6|0.6|0.68|1.65|1.88|0.08|0|-1.99|-1.12|2.28|0.08|8.03|-0.77|6.63|8|0|0|1.09|0.15|0|0|225011906|334747100|752775100|2511499500|2840215195|2840457925|4189|44.95|6.18|16180
2022-03-19 15:36:57|pink_usa_0541|SMTGF|51|202109|202109|49|200912|202203|68.93|35.74|0.97|1.02|1.22|1.22|2.5|2.81|0.1|0.09|0|0|1.03|0.87|3.86|7.83|0|0|0|0|0.9|0.67|0|0|429833396|236801700|222166100|1217475300|1454277000|1454277000|12982|41.91|-34.62|3494
2022-03-19 15:36:58|pink_usa_0542|WKRCF|51|202109|202109|45|201012|202203|19.55|21.04|1.01|0.96|0.85|0.95|1.11|1.42|0.24|0.34|1.57|5.5|2.83|2.48|5.15|4.92|4.3|5|0|0|0.27|1.11|0|0|82062098|485534100|441226000|2082932800|2069130000|2045332350|0|29.5|44.61|5733
2022-03-19 15:37:00|pink_usa_0543|BOSSY|52|202112|202112|37|201212|202203|22|21.6|1.81|0.99|1.78|1.04|5.81|3.3|0.4|0.13|0|0|4.31|0.19|25.36|15.44|7.3|8|0|0|0.84|0.14|0|0|177303535|353432700|1260235600|3248590000|3452533404|3444130205|21241|10.005|16.07|14041
2022-03-19 15:37:02|pink_usa_0544|RSTAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:37:02|pink_usa_0545|UDIRF|52|202109|202109|36|201303|202203|25.73|15.87|2.13|1.46|1.79|1.07|5.79|1.4|1.11|0.45|2.37|0.36|1.41|1.6|18.56|5.85|5.32|4|0|0|0.36|-0.58|0|0|149281594|218100600|1530921900|9680257500|7093168997|7097883444|0|37.9891|-17.67|9954
2022-03-19 15:37:04|pink_usa_0546|FUPBY|51|202109|202109|33|201312|202203|22.5|15.5|2.34|1.5|2.4|1.54|4.49|2.63|0.03|0.02|3.82|4.16|2.28|3.28|24.13|17.14|6.57|7|0|0|0.73|0.89|0|0|159803956|136868200|831648300|4965131500|5098520000|4980586464|1503203|9.17|-25.26|5751
2022-03-19 15:37:05|pink_usa_0547|FUPEF|51|202109|202109|49|200912|202203|28.54|12.15|2.9|1.17|3.17|1.21|6.66|2.06|0.03|0.02|2.33|4.48|2.32|4.1|24.13|17.14|0|0|0|0|0.51|-0.76|0|0|159803956|136868200|831648300|3862861500|3996250000|3903813000|1318|28.75|-34.29|5751
2022-03-19 15:37:07|pink_usa_0548|ADVOF|51|202112|202112|48|201003|202203|28.78|11.75|0.67|1.05|0.75|1.15|1.63|2.13|0.26|0.14|-0.77|-0.17|0|0|6.63|16.75|5.91|5|0|0|1.06|0.34|0|0|85511173|128137900|63197100|745528500|819538332|826198706|212|15.9301|45.35|1918
2022-03-19 15:37:09|pink_usa_0549|CZMWY|53|202112|202112|47|201006|202203|39.83|56.44|3.93|7.67|3.61|7.65|4.31|7.95|0|0|1.07|0.65|1.2|0.8|10.92|15.47|5.97|7|0|0|0.34|1.33|0|0|134930874|8628500|231463800|15315601300|15303286660|15439738910|982587|171.1|12.69|3531
2022-03-19 15:37:10|pink_usa_0550|LPKFF|51|202109|202109|41|201103|202106|41.57|174.54|2.43|3.5|2.48|3.54|3.47|3.39|0.23|0.02|1.43|0.6|1.74|0.87|9.47|-3.72|6.98|8|0|0|0.89|0.8|0|0|10957690|5727600|53498100|339673100|345400650|317250000|235|14.1|-55.66|733
2022-03-19 15:37:12|pink_usa_0551|NBGIF|92|202112|202112|33|201312|202203|19.45|2.87|-1.04|1.32|1.05|1.31|0.57|0.46|0.32|0.17|0|0|0|0|-21.67|13.41|0|0|0|0|3.24|2.4|76367211329|60565844500|9531465675|16909022200|1894116700|2972306700|2972306675|2972306675|42745|3.25|8.7|9516
2022-03-19 15:37:14|pink_usa_0552|EGFEY|51|202109|202109|49|200912|202203|11.91|43.52|1.88|-3.46|0.62|1.81|0.33|0.62|1.67|0.77|0|0|0|0|-8.69|0.98|0|0|0|0|-0.48|1.68|48822410850|59209415300|5386599756|16334871700|938359100|-7516841300|3931371672|3934940851|43905|0.53|43.24|11454
2022-03-19 15:37:16|pink_usa_0553|BPIRY|52|202112|202112|28|201303|202003|119.46|3.51|-0.63|-4.5|1.11|0.44|0.28|0.29|0.2|0.24|0|0|0|0|-45.07|-38.21|0|0|0|0|4.14|3.21|58074598458|60839074800|4454493977|16999494400|1110024300|-13336593500|1925370678|1925370678|6100|1.54|-88.76|9270
2022-03-19 15:37:17|pink_usa_0554|ALBKY|47|202109|202109|41|201012|202103|45.33|14.93|-3.4|-66.98|1.96|14.54|0.48|0.34|0.93|0.42|-10.56|-37.78|16.35|20.65|-4.37|-26.46|0|0|0|0|1.74|2.33|47496173148|54366675100|5230655039|14335361800|879982500|-8625455000|2539899000|2471932602|8127|0.2705|-0.82|10528
2022-03-19 15:37:20|pink_usa_0555|HLTOY|81|201812|202112|9|201912|202203|19.9|13.32|2.22|2.29|2.04|2.2|2.57|3.79|0.77|0.58|0|0|4.03|4.25|9.96|16.81|0|0|0.11|0.06|1.36|0.71|0|0|1290066617|720431600|2655055900|9038647800|8529619745|9179334895|151376|9.55|21.38|11453
2022-03-19 15:37:22|pink_usa_0556|MOHCY|51|202109|202109|26|201509|202203|13.37|6.91|0.27|0.3|0.18|0.16|1.54|1.23|1.84|1.64|2.81|-5.97|6.6|1.48|7.25|7.61|0|0|0|0|2.39|-1.55|0|0|527221377|774976700|2180029700|3160037900|1684797086|1696771608|0|7.63|7.46|2903
2022-03-19 15:37:23|pink_usa_0557|GRKZF|47|202009|202009|44|201003|202103|15.41|29.66|3.51|5.31|3.18|4.33|4|6.52|0.6|1.81|12.02|11.91|10.39|5.8|27.62|8.3|0|0|0|0|0.65|-1.17|0|0|457798007|649616000|164910600|5311463700|4652817000|4461649975|1176|13.25|-5.02|1554
2022-03-19 15:37:25|pink_usa_0558|GOFPY|47|202009|202009|45|200912|202103|13.81|28.21|3.15|5.71|2.98|4.71|4.02|7.09|0.6|1.81|11|12.5|8.37|5.33|27.62|8.3|0|0|0|0|1.56|1.49|0|0|457798007|649616000|164910600|5715292400|5056645680|4848887520|154172|7.2|8.6|1554
2022-03-19 15:37:27|pink_usa_0559|JUMSY|29|201512|202106|18|201706|202112|14.57|11|2.2|1.41|2.72|2.15|1.73|1.29|0.15|0.16|0|0|3.77|5.53|11.82|11.23|0|0|0|0|0.43|0.61|0|0|374849997|883900200|820129700|1228355400|1874904044|1874904044|0|13.78|-12.01|6799
2022-03-19 15:37:28|pink_usa_0560|AGZNF|27|201512|202106|14|201612|202006|12.44|4.05|0.43|0.91|0.63|0.99|3.2|5.48|2.85|5.31|0|0|7.74|12.42|6.83|-31.85|0|0|0|0|0.99|1.29|0|0|334430143|641804000|692080700|414932300|536494245|515932235|1294|5.95|7.01|2699
2022-03-19 15:37:29|pink_usa_0561|TREAY|34|201906|202106|16|201706|202106|24.1|20.03|5.26|5.38|2.62|3.95|1.65|3.5|2.12|2.04|0|0|0|0|2.11|-1.45|0|0|0|0|0.61|0.05|0|0|211885606|374802300|1042055700|2258950400|1656451320|1608347970|0|28.65|3.06|341
2022-03-19 15:37:30|pink_usa_0562|HEHSF|51|202109|202109|41|201112|202203|48.51|24.55|5.12|4.06|8.12|6.01|2.07|1.98|0|0|4.84|3.2|2.35|2.09|8.46|8.03|2.03|2|0|0|1.4|-0.01|0|0|138882754|79738500|26710200|165274400|245012880|245012880|0|4.06|-4.47|231
2022-03-19 15:37:32|pink_usa_0563|AAGIY|0||202109|43|201103|202112|21.09|17.21|0.08|-0.61|2.78|2.67|2.29|2.1|0.09|0.16|0|0|1.2|1.7|10.58|10.54|0|0|0|0|0.86|-0.14|0|0|88972227273|166076000000|2744000000|-29002500000|127018500000|0|17791179|42|-16.75|23397
2022-03-19 15:37:34|pink_usa_0564|AAIGF|0||202109|45|201009|202112|20.5|17.34|0.17|-0.59|2.72|2.69|2.26|2.12|0.09|0.16|0|0|1.1|1.68|10.58|10.54|0|0|0|0|0.81|0.06|0|0|88972227273|166076000000|2744000000|-28034740000|127986260000|0|517214|10.58|-16.5|23397
2022-03-19 15:37:36|pink_usa_0565|CHLKF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:37:37|pink_usa_0566|CTRYY|0||202106|35|201303|202112|7.68|3.58|1.25|0.61|0.75|0.14|1.54|0.39|1.56|1.76|-6.8|9.07|5.51|14.76|8.29|6.22|0|0|0|0|0.47|1.61|0|0|12767913204|28329556600|4884699700|47441084300|10880306690|0|1204|12.1|-59.67|93472
2022-03-19 15:37:38|pink_usa_0567|CEOHF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:37:38|pink_usa_0568|HSNGY|0||202112|49|200912|202203|14.57|21.27|3.41|4.17|6.92|5.69|2.26|1.53|0.1|0.14|2.26|1.92|4.38|3.45|15.59|6.74|0|0|0|0|0.67|0.82|125381506548|168903004500|17431107680|13029263900|4001635600|26610885900|36248537592|0|94399|18.96|-2.67|9331
2022-03-19 15:37:40|pink_usa_0569|SIOPF|0||202106|52|200812|202112|8.68|1.22|2.35|1.2|1.18|0.09|1.02|0.15|1.33|1.72|-15.38|-28.12|6.7|35.35|6.01|4.64|0|0|0|0|0.62|2.41|0|0|3900537385|11564997900|2645551800|26482138400|2209780460|0|1525|0.5824|-81.09|30418
2022-03-19 15:37:42|pink_usa_0570|XIACY|19|202109|202109|11|201906|202203|24.48|11.51|1.43|0.75|1.49|0.95|3.59|2.12|0.13|0.19|-2.54|0.38|0|0|70.58|17.79|0|0|0|0|1.35|1.12|0|0|8256866850|12652698500|1102546100|35857602000|44473058026|47033598164|305529|8.905|-39.42|31366
2022-03-19 15:37:43|pink_usa_0571|CHKGF|0||202106|26|201506|202112|8.99|9.64|4.01|4.35|3.6|3.38|0.66|0.5|0.22|0.26|3.57|11.58|2.89|3.89|6.95|4.17|0|0|0|0|1.06|1.6|0|0|6845200993|5660247800|12176520400|30726319800|23501115510|0|10536|6.45|3.37|55000
2022-03-19 15:37:44|pink_usa_0572|AGPYY|0||202106|42|201106|202112|5.54|1.4|1.54|0.99|0.63|0.13|0.68|0.17|1.27|1.44|-1.89|2.2|9.63|31.77|7.24|6.14|0|0|0|0|1.02|2|0|0|2576301888|7426858800|2521382700|12845955600|1745288632|0|32008|22.2781|-65.7|83463
2022-03-19 15:37:46|pink_usa_0573|CCOHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:37:46|pink_usa_0574|NWSGY|0||202112|25|201512|202203|21.85|13.88|1.7|0.7|1.57|0.97|0.9|0.45|0.36|0.31|3.15|18.89|6.8|7.87|7.45|3.21|0|0|0|0|0.15|0.02|0|0|1485311033|3612141300|317104500|2735862100|3766425894|0|1487|9.63|-12.45|13600
2022-03-19 15:37:47|pink_usa_0575|GULRY|0||202112|47|201006|202203|8.46|13.78|4.11|4.99|2.31|2.22|0.56|0.5|0.72|0.71|0|0|3.44|2.24|3.21|1.81|0|0|0|0|0.5|0.04|0|0|3591275333|2993212000|2420982000|8346998400|3764343440|0|0|22.88|-2.6|10160
2022-03-19 15:37:49|pink_usa_0576|SBMFF|42|202012|202106|48|200912|202112|30.04|9.63|20.96|5.39|18.08|4.4|6.83|3.07|0.27|0.54|0|0|0.65|1.25|36.91|36.91|0|0|0|0|0.38|-0.49|0|0|1018585864|1615345400|1349814400|13137410100|11678688404|11521618038|500|0.62|-45.13|24443
2022-03-19 15:37:50|pink_usa_0577|SBHMY|42|202012|202106|17|201709|202112|80.77|9.73|32.88|5.12|26.72|4.15|5.46|2.9|0.27|0.54|0|0|1|1.76|36.91|36.91|0|0|0|0|0.65|0.16|0|0|1018585864|1615345400|1349814400|12482838300|11024116639|10875849404|300|11.705|-49.66|24443
2022-03-19 15:37:52|pink_usa_0578|WARFY|0||202106|48|200912|202112|7.4|10.74|6.09|4.35|4.5|2.68|0.59|0.45|0.29|0.37|0|0|3.26|1.64|7.97|3.2|0|0|0|0|1.01|1.1|0|0|2902707446|2576317600|1678560700|15569551600|9593728036|0|9955|6.28|19.62|6700
2022-03-19 15:37:54|pink_usa_0579|MTRJF|0||202112|48|201003|202203|17.85|27.29|5.52|6|5.2|5.51|1.42|1.45|0.2|0.24|1.88|2.76|2.62|2.93|6.74|4.27|0|0|0|0|1822.3|0.26|0|0|2346904144|2689129900|14456413500|36426336000|33444697500|0|336|5.4|-11.33|31968
2022-03-19 15:37:55|pink_usa_0580|MTCPY|0||202112|20|201703|202203|24.09|25.44|5.8|5.63|5.33|5.13|1.56|1.35|0.2|0.24|2.77|2.7|3.94|3.14|6.74|4.27|0|0|0|0|0.32|-0.67|0|0|2346904144|2689129900|14456413500|34155399700|31173761250|0|1172|15.1|-11.18|31968
2022-03-19 15:37:56|pink_usa_0581|CKISY|0||202112|34|201309|202203|13.44|17.18|26.94|21.37|24.04|18.27|1.34|1.03|0.21|0.24|0|0|4.1|4.86|10.46|4.76|0|0|0|0|0.57|0.59|0|0|1076009037|1036796100|388429900|19360952200|16553844270|0|9205|32.85|13.31|2365
2022-03-19 15:37:57|pink_usa_0582|SCHYY|12|201412|202106|42|201006|202012|31.76|142.04|6.76|10.77|6.14|8.09|8.36|12.75|1.39|4.76|5.12|-1.97|5.7|5.95|11.88|-12.96|0|0|0|0|1.61|2.9|0|0|1554072833|861000000|8743000000|26477244900|19909244940|19854807600|1947692|24.6|-51.57|26186
2022-03-19 15:37:59|pink_usa_0583|ALEDY|0||202106|8|201912|202112|5.08|2.5|5.84|3.84|1.77|1.1|0.33|0.23|0.57|0.48|-3.42|-1.04|4.08|4.69|4.81|5.86|0|0|0|0|0.02|-0.33|0|0|799716096|808805600|203276900|4229058600|1204970281|0|0|8.57|-39.22|3097
2022-03-19 15:38:00|pink_usa_0584|BJWTF|0||202106|43|201103|202112|17.81|7.25|5.52|3.91|3.14|1.01|1.96|0.59|1.57|1.66|-9.57|-10.7|3.08|6.28|4.64|3.62|0|0|0|0|0.98|0.82|0|0|892112108|1924490300|756729300|13396574100|3474329790|0|1131|0.344|-17.11|20440
2022-03-19 15:38:02|pink_usa_0585|LFSYY|0||202112|30|201406|202112|13.91|10.59|5.77|8.6|3.91|2.8|3.55|2.42|4.05|7.05|11.24|22.02|6.4|11.85|9.57|-5.66|0|0|0|0|0.57|1.2|0|0|1201893500|692642900|925712600|2529978900|824551335|0|885|13.725|-34.33|675
2022-03-19 15:38:03|pink_usa_0586|MDEVF|0||202106|36|201106|202006|43.87|33.78|52.65|4.8|51.28|0.72|1.59|1.12|1.31|5.96|-15.4|-28.18|0.61|0.49|4.19|-5.38|0|0|0|0|1.5|1.28|0|0|852960296|1890013000|6825059500|8761649600|1316921636|0|2609|0.8686|-61.9|18178
2022-03-19 15:38:05|pink_usa_0587|CSPKF|0||202106|48|200912|202112|9.77|7.36|7.9|4.8|5.03|2.31|0.78|0.46|0.52|0.55|0|0|3.99|5.58|5.45|3.87|0|0|0|0|0.48|-0.56|0|0|844194667|1189086000|4312560000|5336757300|2592230255|0|1913|0.7819|-13.12|3314
2022-03-19 15:38:06|pink_usa_0588|CLPHY|0||202112|54|200809|202203|17.77|22.73|2.79|3.01|2.19|2.3|1.85|1.65|0.54|0.5|0|0|3.77|4.05|7.44|4.73|0|0|0|0|0.24|0.31|0|0|782475379|1020894800|19961627900|32509350800|24809744892|0|547247|9.82|1.45|8116
2022-03-19 15:38:08|pink_usa_0589|LKREF|0||202109|48|201003|202203|13.85|11.95|15.65|15.95|13.49|12.22|0.99|0.86|0.19|0.26|3.52|2.68|3.74|4.65|14.16|5.85|0|0|0|0|0.52|0.99|0|0|376083263|264863900|162360800|23175424400|17978851176|0|40487|8.52|-8.39|973
2022-03-19 15:38:10|pink_usa_0590|GGPXF|0||202106|34|201306|202112|7.92|1.44|38.43|-7|70.18|1.54|0.5|0.09|0.06|0.01|1|-0.35|3.25|4.26|2.97|6.67|0|0|0|0|0.33|0.95|0|0|549624273|781817000|30981000|-639179400|140428592|0|103|0.3115|-25.83|67
2022-03-19 15:38:11|pink_usa_0591|HNGKY|0||202112|42|200912|202006|10.36|48.87|10.08|7|8.45|4.95|0.53|0.33|0.16|0.19|2.34|5.37|3.3|4.34|7.77|-0.84|0|0|0|0|0.59|-0.29|0|0|1433512000|1479500000|140200000|16693426000|11555325990|0|26590|25.35|-1.4|2686
2022-03-19 15:38:13|pink_usa_0592|HKHGF|0||202112|42|200912|202006|8.79|48.35|10.1|7.38|8.44|5.34|0.52|0.36|0.16|0.19|2.47|5.32|3.24|4.02|7.77|-0.84|0|0|0|0|0.36|0.14|0|0|1433512000|1479500000|140200000|17605088800|12466988790|0|4595|5.47|16.14|2686
2022-03-19 15:38:14|pink_usa_0593|LNNGY|0||202106|45|201009|202112|65.1|59.96|2.5|7.23|2.72|7.29|5.1|13.39|0.38|0.04|0.55|0.21|0.44|0.39|6.02|34.27|0|0|0|0|-0.15|1.49|0|0|394795796|960284000|339645600|20436122800|20409493923|0|1308802|204.43|51.36|3928
2022-03-19 15:38:15|pink_usa_0594|NDGPY|0||202112|40|201203|202203|11.38|4.55|1.42|0.83|0.78|0.41|1.01|0.56|1.06|0.74|4.36|-5.37|3.26|7.61|5.52|7.6|0|0|0|0|0.79|-0.95|0|0|1052392988|1293266000|10471914500|8384873500|4152616470|0|2240|17.7|-45.99|19599
2022-03-19 15:38:16|pink_usa_0595|CWAFF|0||202109|48|201003|202203|10.87|7.71|3.6|3.05|1.68|1.24|1.31|1.24|1.43|1.68|0|0|2.65|3.57|4.64|5.25|0|0|0|0|0.56|0.26|0|0|348532792|732979600|567442600|4589871000|1877170300|0|0|1.15|41.1|10800
2022-03-19 15:38:18|pink_usa_0596|HUTCY|0||202112|12|201903|202203|132.18|1472.45|0.21|0.34|1.24|1.08|0.56|0.54|0.26|0.25|9.56|21.86|5.58|6.22|6.39|0.04|0|0|0|0|0.74|0.35|0|0|335858781|509742100|444725900|237217900|746959958|0|8992|2.325|-25.24|1045
2022-03-19 15:38:19|pink_usa_0597|HTCTF|0||202112|16|201803|202203|110.96|1630.48|0.33|0.46|1.42|1.19|0.65|0.59|0.26|0.25|31.36|22.22|3.81|5.63|6.39|0.04|0|0|0|0|0.53|0.55|0|0|335858781|509742100|444725900|315287200|825029269|0|1|0.1712|-9.18|1045
2022-03-19 15:38:20|pink_usa_0598|PCCWY|4|200606|202106|62|200412|202006|20.81|50.58|1.82|2.31|0.99|0.91|17.34|2.57|2.7|4.34|-16.56|-18.88|11.58|9.29|4.25|-0.89|0|0|0.08|0|0.35|-0.31|0|0|898378032|976970800|4260416800|11371568600|4452271488|3888729216|36019|5.76|-1.54|22000
2022-03-19 15:38:22|pink_usa_0599|PCWLF|4|200606|202106|47|200809|202006|18.39|47.94|1.99|2.26|0.87|0.85|3.45|2.41|2.7|4.34|-17.43|-22.67|6.36|7.72|4.25|-0.89|0|0|0|0|0.47|0.28|0|0|898378032|976970800|4260416800|11089437000|4170139809|3642307845|773|0.5395|-5.76|22000
2022-03-19 15:38:24|pink_usa_0600|CRPJY|0||202112|48|201003|202203|12.91|44.52|2.63|2.22|1.14|0.79|1.18|0.72|1.42|1.3|2.2|-4.72|4.78|5.96|4.17|0.71|0|0|0|0|0.49|1.54|0|0|813676060|1017459400|26077983600|25621203000|9155879365|0|11465|28.55|70.55|21780
2022-03-19 15:38:27|pink_usa_0601|KGBLY|0||202106|8|201912|202112|12.36|10.12|1.9|1.74|1.96|1.67|2.49|2.5|0.33|0.29|0|0|3.25|4.94|12.6|29.33|0|0|0|0|0.68|0.97|0|0|403660781|416937800|890141300|5468668100|5280288000|0|0|42.31|-20.75|9700
2022-03-19 15:38:27|pink_usa_0602|ASMVY|11|202012|202112|27|201506|202203|29.31|11.27|2.51|1.54|2.43|1.63|3.26|2.35|0.19|0.18|1.25|4.59|2.73|3.81|36.01|18.99|0|0|0|0|0.75|0.39|0|0|329257681|626009800|506656300|4333683200|4596160244|4570688460|378789|33.41|-12.93|11900
2022-03-19 15:38:30|pink_usa_0603|PCFBY|0||202112|50|200909|202203|93.58|3.23|1.19|0.87|0.89|0.93|1|1.34|0.7|0.32|1.66|12.99|4.63|3.54|0.5|39.95|0|0|0|0|0.51|2.72|0|0|489925111|459670000|1961321000|2578241300|2449755280|0|11674|10.15|74.7|4965
2022-03-19 15:38:31|pink_usa_0604|MAWHY|2|200903|202109|47|201006|202203|15.92|14.35|2.28|1.63|2.41|1.56|3.72|2.8|0.26|0.31|1.46|-2.57|3.24|3.64|19.31|15.18|0|0|0|0|1.64|0.87|0|0|229439408|407762700|1070202500|4206010300|4039455000|2723425600|136|20.44|-50.3|28803
2022-03-19 15:38:32|pink_usa_0605|NGCRY|0||202112|38|201206|202112|84.35|848.17|4.53|21.72|4.69|19.66|2.82|2.55|0.24|0.33|4.43|0.34|5.37|2.24|19.14|-6.59|0|0|0|0|0.7|-0.2|0|0|171295185|102724000|2158722000|4640513100|4200285056|0|290|58.055|-23.04|6181
2022-03-19 15:38:34|pink_usa_0606|VPGLF|10|201312|202106|48|200912|202112|32.21|4.47|7.33|1.91|8.59|2.63|3.58|1.4|0.02|0.02|3.48|6.48|2.44|6.85|18.97|29.7|2|3|0|0|1.62|-0.75|0|0|235899688|252164500|32156600|663290400|904456591|814819367|815|0.4889|-32.1|234
2022-03-19 15:38:36|pink_usa_0607|VTKLY|0||202109|44|201103|202203|14.37|9.82|1.34|0.76|1.42|0.77|5.04|2.88|0.39|0.04|0|0|6.67|12.65|32.65|27.15|0|0|0|0|0.6|1.41|0|0|203070833|52200000|289000000|1785777200|1811577180|0|26442|7.178|-21.47|25000
2022-03-19 15:38:38|pink_usa_0608|CREQF|12|201312|202106|48|200912|202112|43.65|100.34|0.36|-0.32|1.61|1.14|0.65|0.48|0.04|0.03|0|0|0|0|-2.43|0.86|1.9|1|0|0|0.88|0.19|0|0|180751269|226411600|30031100|-49717900|175627500|0|2036|0.075|-50.17|360
2022-03-19 15:38:39|pink_usa_0609|HKSHY|0||202112|26|201312|202006|16.22|23.21|4.51|6.98|2.95|3.23|0.4|0.3|0.18|0.36|0|0|1.9|1.64|3.09|-0.25|0|0|0|0|-0.02|0.04|0|0|220156004|61425500|1763002300|3103744700|1436279000|0|0|17.42|-14.4|5866
2022-03-19 15:38:41|pink_usa_0610|SIHBY|0||202112|47|201006|202203|17.11|12.03|3.43|2.29|3.12|2.27|1.65|1.44|0.9|1.2|-2.28|-5.71|9.4|11.78|6.27|5.64|0|0|0|0|-0.02|0.96|0|0|205638904|298662000|1061600|1148804100|1140225300|0|14|3.7|-17.69|42
2022-03-19 15:38:42|pink_usa_0611|SBKFF|49|202112|202112|46|201009|202203|25.15|14.92|1.82|2.51|1.49|1.92|1.19|1.59|1.43|1.72|-4.18|-9.33|1.43|0.75|2.75|4.31|0|0|0|0|1.46|-0.14|374223464598|521654163900|32927822833|51389902800|5318440900|84143890400|64378670369|64356719354|0|72.1361|36.88|245652
2022-03-19 15:38:43|pink_usa_0612|LTOUF|35|202112|202112|32|201403|202203|23.85|26.77|2.17|2.07|1.43|1.49|3.1|2.93|1.99|1.63|2.74|13.87|1.48|2.25|4.63|3.98|3.36|4|0|0|1.19|-0.42|0|0|3508168360|6621397900|1756131800|42107686100|30204044950|30237447350|2437|21.5|8.15|40253
2022-03-19 15:38:45|pink_usa_0613|MAHMF|33|202112|202112|34|201309|202203|20.91|15.32|1.7|1.85|0.88|0.97|2.63|2.14|1.75|1.77|-1.53|15.15|1.35|1.17|1|3.3|5|5|0|0|0.8|0.11|0|0|2248050311|2716704400|3141056300|21173345200|12431925000|11171669000|4862|10|-11.5|40619
2022-03-19 15:38:46|pink_usa_0614|PPERY|44|202112|202112|35|201306|202203|13.35|13.12|2.54|2.84|3.94|3.69|1.98|1.79|0.34|0.46|3.27|2.93|3.7|2.74|12.28|9.48|0|0|0|0|0.87|0.9|58364504163|91397593100|10958210424|13732117800|3440135400|19698488700|25600565034|25600565034|2150423|10.98|18.45|37840
2022-03-19 15:38:48|pink_usa_0615|BKRKY|42|202012|202012|48|200912|202112|21.57|27.87|7.29|5.95|10.36|7.16|2.83|2.94|0.47|0.34|0|0|3.92|5.9|11.11|11.11|0|0|0|0|0.91|0.25|53377647956|75858059700|10223724661|11384416600|801350600|32737215700|39378326636|39654606816|1764860|16.06|-1.53|61582
2022-03-19 15:38:50|pink_usa_0616|PBCRY|42|202112|202112|39|201206|202203|20.26|31.03|5.76|9.84|7.92|12.17|3.81|4.79|0.04|0.01|1.21|1.42|1.85|1.65|19.51|16.47|0|0|0|0|0.61|-6.83|42401192113|69099151900|7563515635|13170824500|1551850900|54898850700|67899897540|67899897540|302400|13.77|495.59|25370
2022-03-19 15:38:51|pink_usa_0617|PTAIY|46|202112|202112|42|201109|202203|14.88|12.89|1.71|1.33|1.55|1.11|2.75|1.5|0.65|0.41|0|0|3.1|2.06|9.67|7.24|3.24|2|0|0|0.82|0.66|0|0|2281408622|4521860000|5207160000|21628150400|18116390415|18116590000|381714|8.95|16.23|188788
2022-03-19 15:38:53|pink_usa_0618|TLKMF|103|202109|202109|54|200809|202203|33.54|19.98|5.45|3.62|5.84|3.27|7.91|4.44|0.58|0.52|2.84|7.61|4.18|6.95|16.15|13.55|0|0|0|0|0.66|-0.65|0|0|1080549997|1249659000|11925891000|35590120600|32115970622|32115970622|28934|0.3242|35.93|20817
2022-03-19 15:38:54|pink_usa_0619|PIFMY|51|202109|202109|49|200912|202203|15.08|6.36|1.36|1.31|0.92|0.54|2.21|1.14|0.98|1.24|0.78|-5.92|3.54|4.8|6.24|6.04|4.09|4|0|0|0.73|0.69|0|0|1157935979|1382226400|2640826100|8638989800|3549047785|3549047785|33526|20.21|-9.66|90047
2022-03-19 15:38:56|pink_usa_0620|ADOOY|42|202112|202112|39|201206|202203|12.48|7.58|1.37|1.72|1.11|1.8|1.13|1.71|0.55|0.37|0|0|5.17|7.16|6.05|16.49|2.84|4|0|0|0.86|0.08|0|0|1027943950|2031841000|2614589000|6865491000|6889563888|6980537904|317797|11.04|156.74|9711
2022-03-19 15:38:57|pink_usa_0621|PUTKY|46|202112|202112|43|201106|202203|13.91|8.98|1.28|0.89|1.4|1.16|23.92|1.34|0.13|0.12|3.68|4.82|3.56|3.29|14.36|13.33|3.67|3|0|0|0.95|-0.22|0|0|1054712107|2278236000|2578678900|4935040200|6423294192|6423294192|23353|34.44|8.3|29118
2022-03-19 15:38:59|pink_usa_0622|BSPDY|41|202109|202109|35|201306|202203|26.62|28.69|3.87|4.27|4.26|3.45|0.78|0.79|0.39|0.39|-4.14|6.88|0|0|9.51|1.73|0|0|0|0|-0.8|-1.25|0|0|559682305|736772200|37976000|2080296600|1681437360|1681437360|0|16.08|48.82|3296
2022-03-19 15:39:00|pink_usa_0623|PTPIF|40|202112|202112|33|201312|202203|152.84|72.98|4.77|4.81|4.52|5.28|7.28|4.66|0.46|0.37|-0.59|-10.18|1.63|0.91|6.08|4.76|2.54|3|0|0|-13.69|-191.61|0|0|499258897|2285747000|2047384000|12412480400|13625568369|13625568369|147|0.63|-10|2084
2022-03-19 15:39:02|pink_usa_0624|GGNPF|47|202109|202109|26|201509|202203|14.43|9.78|1.3|0.46|1.22|0.49|2.5|1.04|0.27|0.01|0|0|5.51|8.34|14.17|10.22|0|0|0|0|0.95|-0.03|0|0|187226558|281927000|2051349300|3905137900|4136789200|4136789200|287|2.15|-16.02|34544
2022-03-19 15:39:03|pink_usa_0625|GDNGY|47|202109|202109|10|201909|202203|9.78|10.19|0.67|0.48|0.68|0.51|1.41|1.08|0.27|0.01|0|0|6.99|8.02|14.17|10.22|4.64|4|0|0|1.34|0.75|0|0|187226558|281927000|2051349300|4078305800|4309957120|4309957120|20577|8.96|-11.46|34544
2022-03-19 15:39:04|pink_usa_0626|PITPY|41|202109|202109|37|201212|202203|27.48|20.37|3.5|2.16|4|2.63|2.95|1.79|0|0|0|0|5.11|11.76|14.71|8.57|0|0|0|0|0.19|-0.09|0|0|683415692|474780000|949366000|2183069500|2657849504|2657849504|120|7.22|-34.67|4746
2022-03-19 15:39:05|pink_usa_0627|PTXKY|46|202112|202112|39|201206|202203|44.61|20.84|2.04|1.29|1.43|1|2|1.33|1.01|0.51|1.56|0.62|1.04|2.05|1.75|4.4|4.34|4|0|0|1.31|-0.62|0|0|192412802|186507100|3633855000|2404815700|1872266643|1872273312|12546|3.51|21.03|1568
2022-03-19 15:39:07|pink_usa_0628|PTKFY|43|202109|202109|39|201206|202203|29.21|25.01|3.35|2.83|3.46|2.98|5.98|4.03|0.04|0.03|1.81|2.52|1.75|2.13|19.2|15.19|0|0|0|0|0.8|-1.17|0|0|225971735|402421500|569150100|4908190000|5167741635|5167741635|0|22.05|-3.25|12202
2022-03-19 15:39:10|pink_usa_0629|PTNDY|52|202112|202112|46|201009|202203|177.27|22.75|2.77|3.43|2.98|3.96|1.47|1.75|0.09|0.01|0|0|3.64|0.87|5.63|7.98|0|0|0|0|1.35|-2.87|0|0|282486000|508327000|1518963000|3267492200|3775809200|3775809200|1041|19|15.92|2966
2022-03-19 15:39:11|pink_usa_0630|PSGTY|45|202112|202112|42|201109|202203|18.97|20.04|2.79|1.67|2.55|1.16|3.02|1.12|0.37|0.49|0|0|3.37|3.31|13.56|3.47|4.44|2|0|0|1.16|0.87|0|0|292873133|267942000|3830418700|4060100700|2823403520|2823403520|803|9.52|-37.29|9500
2022-03-19 15:39:13|pink_usa_0631|PTIZF|48|202112|202112|15|201806|202203|8.4|3.51|0.53|0.48|0.72|0.8|1.28|1.37|0.03|0.03|5.47|7.02|7.45|6.4|22.69|46.83|5.33|6|0|0|1.81|1.53|0|0|365919467|690970000|191672000|992822400|1655799409|1655799560|0|1.51|91.14|2440
2022-03-19 15:39:14|pink_usa_0632|PTMEY|47|202109|202109|41|201112|202203|15.29|5.35|3.6|1.41|3.33|1.21|2.77|0.68|0.3|0.18|2.25|2.13|2.74|0.97|13.68|10.95|5.24|6|0|0|0.98|0.38|0|0|140194391|113799100|462455300|882612200|759238984|758082948|54|5.74|-26.88|6371
2022-03-19 15:39:16|pink_usa_0633|PTFRY|44|202109|202109|41|201112|202203|54.41|49.15|13.06|15.82|20.88|11.08|8.76|7.32|5.69|3.08|3.42|0.81|3.64|1.96|6.93|3.83|2.8|3|0|0|0.49|1.77|0|0|62316248|58070500|2508934500|6501766200|4594436082|4594436082|766|10.62|104.23|651
2022-03-19 15:39:17|pink_usa_0634|UNLRY|52|202112|202112|44|201103|202203|41.46|21.63|7|3.19|7.14|3.15|46.58|28.69|0.29|0.43|0|0|2.7|5.06|94.69|76.48|0|0|0|0|0.51|0.83|0|0|63961948|22763800|757489700|8785861200|8679125000|8679125000|10367|4.55|-50.03|4949
2022-03-19 15:39:19|pink_usa_0635|AIBGY|78|200812|202112|14|201809|202203|15.88|8.29|-2.05|-12.14|2.43|2|0.48|0.36|1.19|0.58|0|0|0|0|-3.79|2.99|0|0|0|0|2.87|2.48|70191389019|105115304800|6590018392|48860954100|714430800|-34246711900|5632340990|7303170|195|4.15|-18.47|8944
2022-03-19 15:39:21|pink_usa_0636|BKRIY|40|200803|202112|17|201712|202203|11.4|6.04|1.84|-0.33|1.12|0.97|0.54|0.54|2.85|2.18|-28.33|-95.72|4.62|8.33|0.49|3.47|0|0|0|0|1.7|1.67|88830223366|105388169800|7119521770|37157196000|928420400|-2342704000|6883756800|333801600|7654|6.4|32.23|8696
2022-03-19 15:39:22|pink_usa_0637|CRHCF|78|200806|202112|49|200912|202203|25.93|13.5|1.13|1.26|0.89|1.12|1.43|1.66|0.61|0.52|3.2|9.23|3.42|2.75|4.45|8.11|0|0|0|0|1.16|0.94|0|0|2432026078|5783000000|19502000000|39047622100|33661599183|21383268805|27874|43.9996|-5.56|77400
2022-03-19 15:39:24|pink_usa_0638|DCCPY|0||202109|26|201509|202203|23.64|19.9|0.45|0.42|0.42|0.4|3.05|2.23|1.01|0.63|-0.38|3.76|2.03|2.7|6.8|6.85|0|0|0|0|0.37|-0.02|0|0|1501879504|1930433400|2014450100|8647105100|8180911600|0|0|41.5|0|13606
2022-03-19 15:39:26|pink_usa_0639|KRYAY|0||202112|49|200912|202203|30.75|23.13|2.18|2.64|1.94|2.38|4.07|3.22|0.69|0.56|0.32|0.31|0.82|0.92|9.52|9.71|0|0|0|0|0.68|0.93|0|0|426400952|1176489800|2367811700|22791604600|20431492053|0|2518693|115.53|-6.41|22000
2022-03-19 15:39:28|pink_usa_0640|SMFKY|36|201712|202112|9|201912|202203|17.68|15.48|1.32|1.31|0.95|1.04|2.53|2.47|1.16|0.86|0|0|3.06|3.67|2.76|9.02|0|0|0|0|0.77|1.05|0|0|700150070|968048100|5220666400|15564865400|12267840768|11224320000|2097870|47.36|0.06|48000
2022-03-19 15:39:29|pink_usa_0641|SMFTF|36|201712|202112|9|201912|202203|17.3|14.53|1.33|1.25|0.95|0.98|1.93|2.32|1.16|0.86|0|0|3.04|3.85|2.76|9.02|0|0|0|0|1.27|0.53|0|0|700150070|968048100|5220666400|14811077100|11514052410|10534650000|19982|44.45|-5.22|48000
2022-03-19 15:39:31|pink_usa_0642|KGSPY|0||202112|26|201509|202203|27.83|30.27|2.31|2.68|2.18|2.58|4.7|5.95|0.46|0.48|-0.13|-0.21|0.82|0.45|9.79|13.14|0|0|0|0|0.37|2.21|0|0|322439219|726205900|1484680100|20417746300|19488306912|0|768458|107.34|28.25|17880
2022-03-19 15:39:32|pink_usa_0643|EXPGY|0||202109|54|200809|202203|29.58|38|4.82|7.06|4.16|6.31|7.66|11.43|1.74|1.38|3.53|1.14|1.91|1.19|11.66|13.42|0|0|0|0|0.91|1.72|0|0|270629641|197000000|424000000|41951733200|37598171940|0|6659014|40.74|21.15|18059
2022-03-19 15:39:34|pink_usa_0644|GLAPY|0||202112|38|201209|202203|21.44|17.8|1.64|0.82|1.46|0.71|3.78|1.71|0.93|0.48|1.96|4.71|1.39|2.75|11.1|6.88|0|0|0|0|0.57|0.85|0|0|198123492|261542800|662461900|4051264500|3359704489|0|11475|59.9101|-12.35|8071
2022-03-19 15:39:36|pink_usa_0645|IRCUF|0||202112|33|201209|202012|16.7|34.95|2.62|1.95|2.49|1.75|9.09|2.37|1.4|0.49|1.21|5.82|2.8|3.66|20.67|-1.24|0|0|0|0|0.53|0.66|0|0|68606465|43590500|436357600|764814000|669028236|0|365|3.66|-30.15|288
2022-03-19 15:39:37|pink_usa_0646|PDYPY|0||202112|27|201409|202106|94.72|509.34|4.95|3.13|3.96|2.72|27.34|1.63|1.71|0.35|0.59|0.39|2.75|1.88|24.44|-2.97|0|0|0|0|1.02|1.44|0|0|337248712|1396472500|609227500|25979237400|22497985230|0|4291944|64.05|-46.05|17180
2022-03-19 15:39:39|pink_usa_0647|ILPMY|0||202112|2|201912|202006|18.49|14.94|4.89|3.73|1.9|1.77|0.38|0.37|2.73|0.45|-140.47|-113.32|0|0|-2.98|-0.71|0|0|0|0|1.51|0.71|23872528112|21612947600|479462512|87180900|215121800|1576768200|750247575|0|4863|1.65|17.86|2234
2022-03-19 15:39:40|pink_usa_0648|GLVHF|0||202112|7|202006|202203|105.15|27.44|1.97|1.83|2|2.15|0.72|1.13|0.1|0.15|2.95|20.26|0|0|0.88|3.93|0|0|0|0|-1.06|-2.09|0|0|112569400|131536800|30830400|1011576300|1006967010|0|454|1.4046|83.61|310
2022-03-19 15:39:41|pink_usa_0649|GNCGY|0||202109|48|201003|202203|53.68|21.69|1.01|0.57|0.72|0.42|3.18|1.39|1.23|0.71|7.59|-11|4.67|5.6|6.34|3.41|0|0|0|0|0.88|-0.45|0|0|82928583|159915600|485386100|1033039400|787187466|0|857|5.98|-28.13|12955
2022-03-19 15:39:43|pink_usa_0650|CCGGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:39:43|pink_usa_0651|CGPZF|0||202106|42|200912|202006|19.67|91.35|2.11|1.18|1.89|0.88|1.93|1.61|0.6|0.41|2.91|-14.75|3.22|5.87|5.8|-6.85|0|0|0|0|0.79|1.16|0|0|197459028|104986200|233446800|1424624400|0|0|0||0|2653
2022-03-19 15:39:44|pink_usa_0652|BKHYY|48|202112|202112|45|201012|202203|14.12|8.38|-1.45|-8.98|2.09|2.87|0.85|0.92|0.98|0.61|3.36|1.6|2.58|3.68|4.23|7.64|0|0|0|0|0.58|0.5|93790803600|171545013200|21970660253|60976193500|1145218400|-39808956800|12701962944|12734152992|38734|47.52|27.74|8694
2022-03-19 15:39:46|pink_usa_0653|ISDAY|40|202112|202112|29|201412|202203|10.11|8.3|-1.02|-2.11|1.43|2.2|0.75|1.03|0.67|0.74|-2.98|-4.87|1.5|1.11|4.51|8.36|0|0|0|0|0.63|0.26|53097195411|88198565500|8464609984|19240312800|1344624900|-6818690400|7104007957|7104007957|4170|61.03|49.58|4893
2022-03-19 15:39:48|pink_usa_0654|BZQIY|39|202109|202109|37|201212|202203|11.45|12.68|2.38|2.41|1.51|1.7|9.49|16.28|-1.65|9.01|0|0|11.39|9.42|7.01|13.31|6.71|8|0|0|0.78|0.15|0|0|604029386|556403600|2495734400|6445518700|4507742180|4629200000|203|8.15|69.09|5408
2022-03-19 15:39:49|pink_usa_0655|DGRLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:39:50|pink_usa_0656|DLKGF|51|202109|202109|39|201206|202203|48.03|2.83|3.68|3.82|1.14|0.9|2.46|3.67|6.92|11.03|4.87|13.62|6.85|18.08|0.7|7.23|0|0|0|0|0.19|0.61|0|0|3028319348|1060275200|6222395100|8573662600|2157453000|2122100200|924|118|140.82|16
2022-03-19 15:39:51|pink_usa_0657|TTCNF|0|||-160|202212|198200|0|0|0|0|0|0|2.75|2.85|0|0|0|0|2.71|3.36|0|0|0|0|0|0|1.33|-0.21|0|0|28042550|101178000|22961000|357773900|413248635|0|0|3.075|4.24|823
2022-03-19 15:39:53|pink_usa_0658|TTTPF|8|202112|202112|5|202012|202203|62.71|14.46|3.21|2.06|3.99|3.12|1.97|1.87|0|0|-5.06|-11.32|3.67|6.25|15.01|16.22|0|0|0|0|729.05|0.33|0|0|90596632|367717000|17419000|703710000|1071427006|1166970372|6552|6.97|-20.8|722
2022-03-19 15:39:54|pink_usa_0659|IDTA|19|202109|202109|14|201809|202203|23.24|63.36|3.52|1.82|1627.37|1.7|11.9|5.09|-3.08|1.25|-2.81|-0.06|0|0|32.45|4.38|8.58|8|0|0|0.28|0.56|0|0|309715|399300|194600|2373400|2225080|2225080|128|0.55|-71.05|
2022-03-19 15:39:56|pink_usa_0660|ARZGY|30|201606|202112|17|201712|202203|11.53|10.02|-3.51|-3.14|0.32|0.3|1.04|1|0.57|0.57|5.68|5.45|4.15|8.41|5.43|6.1|0|0|0|0|0.68|0.53|0|0|246950699350|404256886600|4517557800|-349518907000|33067288800|32751038250|734638|10.5|3.55|74621
2022-03-19 15:39:57|pink_usa_0661|UNCRY|53|202112|202112|17|201712|202203|10.74|12.56|3.09|-0.93|1.24|1.23|0.42|0.33|2.63|2.04|-64.91|-19.54|1.94|1.37|-0.57|0.91|0|0|0|0|1.51|0.18|646302361098|563410787500|45345671644|183721942700|8972843500|-17769513900|22864729650|23216349450|2045876|5.25|-6.42|78571
2022-03-19 15:39:58|pink_usa_0662|UNCFF|53|202112|202112|50|200909|202203|16.25|12.91|5.16|-0.9|1.3|1.26|0.57|0.34|2.63|2.04|-34.41|-19.43|2.33|1.33|-0.57|0.91|0|0|0|0|1.3|0.05|646302361098|563410787500|45345671644|183721942700|8972843500|-17138011900|23496231707|23857562911|52401|10.79|-6.26|78571
2022-03-19 15:40:01|pink_usa_0663|ISNPY|52|202112|202112|49|200912|202203|13.77|8.8|3.84|-4.11|1.11|1.18|0.63|0.62|2.23|0.02|-10.22|54.43|5.8|10.41|1.15|3.01|0|0|0|0|1.36|1.08|460225941633|802368083000|21058824613|200263676900|22796117500|-153647312000|44708574215|44708574215|5252868|13.85|-17.12|97698
2022-03-19 15:40:04|pink_usa_0664|IITSF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:40:04|pink_usa_0665|ATASY|50|202109|202109|48|201003|202203|127.73|1585.76|4.78|5.11|2.27|1.38|2.45|1.74|3.14|4.68|0.27|13.63|4.65|8.05|3.19|0.02|2.3|2|0|0|0.75|0.98|0|0|5362804700|9521619100|733056800|59480251900|16048956280|16048956280|99974|9.8|4.37|29197
2022-03-19 15:40:06|pink_usa_0666|MDIBY|26|201606|202112|19|201706|202203|10.22|8.2|13.69|9.84|3.42|2.94|0.75|0.71|2.49|2.11|4.82|10.5|4.63|7.27|2.27|2.67|0|0|0|0|0.91|0.25|28233046211|33677229500|875973437|5392070900|498759900|29859106600|8851013613|8783313773|744960|10.27|-10.27|5138
2022-03-19 15:40:07|pink_usa_0667|ESOCF|51|202109|202109|49|200912|202203|34.71|25.36|1.52|1.16|0.65|0.71|1.39|1.83|1.73|2.17|3.66|3.3|5.41|6.77|2.74|2.13|0|0|0|0|0.85|1.8|0|0|15130487771|48816711300|117047828800|108456064300|64832225304|70089452488|252229|6.38|-33.58|66021
2022-03-19 15:40:09|pink_usa_0668|ENLAY|51|202109|202109|49|200912|202203|34.28|25.2|1.52|1.16|0.65|0.71|1.38|1.82|1.73|2.17|1.98|3.28|5.77|6.76|2.74|2.13|2.8|4|0|0|0.89|1.77|0|0|15130487771|48816711300|117047828800|108049592700|64425753672|69650020184|7582955|6.34|-34.64|66021
2022-03-19 15:40:11|pink_usa_0669|TIAOF|83|202109|202109|54|200809|202203|20.09|0.89|1.9|1.88|0.67|0.34|0.75|0.21|1.59|1|5.57|-13.28|6.42|3.96|2.19|12.75|0|0|0|0|0.77|0.06|0|0|7172949145|6923443100|20636940800|35025422200|6360813510|6360813510|546|0.3|-41.18|42811
2022-03-19 15:40:13|pink_usa_0670|TIAIY|83|202109|202109|73|200312|202203|20.78|0.93|1.95|1.9|0.69|0.36|0.84|0.22|1.59|1|10.77|-7.6|7.68|10.44|2.19|12.75|0|0|0.01|0|0.85|0.39|0|0|7172949145|6923443100|20636940800|35322260300|6657651568|6657651568|111466|3.14|-47|42811
2022-03-19 15:40:16|pink_usa_0671|TIIAY|83|202109|202109|73|200312|202203|25.67|0.96|2.09|1.91|0.85|0.37|1.02|0.23|1.59|1|5.68|-13.13|4.13|3.67|2.19|12.75|2.97|3|0.02|0.01|0.98|-0.45|0|0|7172949145|6923443100|20636940800|35555490100|6890881400|6890881400|823217|3.25|-41.02|42811
2022-03-19 15:40:19|pink_usa_0672|TIAJF|83|202109|202109|54|200809|202203|23.24|0.98|1.78|1.92|0.57|0.38|0.59|0.23|1.59|1|10.25|-7.09|6.59|9.91|2.19|12.75|0|0|0|0|0.14|-1.12|0|0|7172949145|6923443100|20636940800|35646661700|6982052963|6982052963|134|0.3293|-44.07|42811
2022-03-19 15:40:21|pink_usa_0673|SNMRY|49|202109|202109|47|201006|202203|13.84|10.22|8.33|9.43|4.84|4.85|2.21|2.12|1.86|2.28|7.41|25.36|7.09|5.42|6.03|8.9|2.56|3|0|0|0.64|0.59|0|0|1391794079|2221208500|20094846600|34634910300|17793605696|17789972864|1151459|10.88|1.02|3388
2022-03-19 15:40:23|pink_usa_0674|BNCDY|51|202109|202109|24|201603|202203|13.02|8.9|1.33|0.75|1.59|1.51|2.21|1.88|0.19|0.03|5.75|0.26|6.34|14.44|17.09|20.26|0|0|0|0|0.77|0.79|20358600032|28795103200|771364694|3059036700|292377200|2968927900|5946736850|5957021170|332|16.15|-11.26|3174
2022-03-19 15:40:25|pink_usa_0675|TEZNY|51|202109|202109|42|201109|202203|14.69|16.42|7.93|8.67|4.38|5.1|2.56|2.9|2.44|2.59|3.71|1.46|4.3|4.14|5.63|4.94|2.56|3|0|0|0.63|1.13|0|0|1887620608|3007388700|17323686500|26571504800|15627036416|15627036416|653546|23.36|7.75|4996
2022-03-19 15:40:26|pink_usa_0676|TERRF|51|202109|202109|48|201003|202203|13.69|17.16|7.9|8.9|4.22|5.33|2.52|3.04|2.44|2.59|2.25|1.33|5.19|3.97|5.63|4.94|0|0|0|0|-0.07|-0.21|0|0|1887620608|3007388700|17323686500|27276594600|16332126158|16332126158|3080|8.138|10.27|4996
2022-03-19 15:40:28|pink_usa_0677|DNIYY|30|201606|202106|18|201706|202112|17.64|14.7|-0.04|0.01|0.37|0.37|0.6|0.56|0.3|0.27|0|0|1.74|1.17|2.42|3.25|0|0|0|0|0.97|1.33|0|0|1957404039|1980070700|1185772100|21409200|1351865100|1357391510|179|18.245|22.29|8668
2022-03-19 15:40:29|pink_usa_0678|BZZUY|32|201612|202106|16|201712|202112|9.47|6.49|1.43|0.98|1.31|0.94|1.06|0.78|0.41|0.3|2.44|4.51|0.62|1.63|9.44|11.3|0|0|0|0|0.97|0.85|0|0|741647039|1130201200|3643895700|3883974400|3600550869|3851665932|1212|9.37|-28.2|9683
2022-03-19 15:40:30|pink_usa_0679|PRYMY|54|202112|202112|49|200912|202203|26.38|24.76|0.77|0.73|0.57|0.6|3.15|2.74|1.44|1.21|0.29|0.61|2.04|1.78|5.03|5.03|6.08|7|0|0|-0.14|0.86|0|0|815438810|2215754500|3163422700|11017966200|9053564504|9068153760|1376931|17.18|13.89|29763
2022-03-19 15:40:32|pink_usa_0680|MONRF|13|201512|202106|20|201612|202112|33.03|40.52|6.56|7.31|6.79|7.11|8.27|5.81|0.1|0.08|0|0|0.92|1|26.66|21.67|0|0|0|0|0.5|1.08|0|0|336447505|481476600|1092084600|14521869000|14799727890|13658894910|16360|54.9|-10.28|4561
2022-03-19 15:40:33|pink_usa_0681|PRDSY|0||202103|41|201106|202109|29.62|59.2|3.49|3.95|3.63|3.91|4.09|4.08|0.24|0.25|2.21|0.71|2.88|0.77|12.28|6.18|0|0|0|0|0.72|0.75|0|0|625347710|719573100|4207051200|14135083300|13996767280|0|19168|10.94|-19.62|12619
2022-03-19 15:40:35|pink_usa_0682|TDPAY|8|201112|202106|8|201806|202006|42.37|19.45|1.62|1.58|1.5|1.43|1.27|1.16|0.29|0.32|-19.83|-12.45|2.56|3.4|2.93|-0.93|0|0|0|0|0.28|1.28|0|0|259406354|223900600|650227600|1502253200|1356835140|1254985400|515|4.1|22.39|4596
2022-03-19 15:40:37|pink_usa_0683|ATGSY|30|201606|202106|10|201712|202006|21.22|7.61|0.78|0.94|0.56|0.72|3.59|1.7|1.97|2.05|0|0|2.27|4.94|-1.18|-16.16|0|0|0|0|0.42|1.49|0|0|290510036|1168494000|2649262600|2358559900|1570115000|1790426250|146|6.25|-22.36|31092
2022-03-19 15:40:38|pink_usa_0684|FINMY|50|202109|202109|49|200912|202203|29.61|13.93|0.63|0.63|0.33|0.33|1.04|0.81|1.36|0.79|2.89|25.97|3.63|1.94|1.3|3.67|1.77|2|0|0|1.37|-0.11|0|0|1443317767|541673300|3066707300|10526516800|5551001379|5551001379|80589|4.8255|7.47|49980
2022-03-19 15:40:40|pink_usa_0685|MDIUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:40:40|pink_usa_0686|SFRGY|47|202109|202109|34|201309|202203|32.78|39.45|2.66|2.16|2.7|2.39|6.04|3.7|0.27|0.23|0.89|0.26|1.95|2.31|18.21|7.4|7.15|7|0|0|0.49|0.9|0|0|194751740|501609200|754059100|2878562800|3180876072|3174935211|35078|9.466|-6.09|3777
2022-03-19 15:40:41|pink_usa_0687|AEMMY|32|201612|202106|16|201712|202112|13.12|10.16|1.26|1.28|0.71|0.74|1.35|1.54|1.21|1.1|0|0|4.74|4.53|5.09|7.04|0|0|0|0|0.34|-1.2|0|0|631756571|397470000|6410691600|11577250400|6577934330|6856922469|0|10.795|58.98|13213
2022-03-19 15:40:43|pink_usa_0688|PIAGF|51|202109|202109|49|200912|202203|31.41|16.1|0.83|0.41|0.61|0.53|2.05|2.27|1.41|1.46|2.1|17.16|3.85|6.02|4.01|6.03|3.83|4|0|0|0.81|0.47|0|0|181121606|230957000|348127700|804481700|1035612620|1035612620|2357|2.9|-21.62|6045
2022-03-19 15:40:44|pink_usa_0689|TCCHF|0||202106|10|201906|202112|31.6|31.39|2.97|2.03|3.08|2.24|7.09|4.26|1.05|0.3|0|0|2.3|3.57|24.81|17.49|0|0|0|0|0.71|-0.36|0|0|98440445|248579800|195862500|1372152800|1509956250|0|533|7.5|-33.33|2046
2022-03-19 15:40:45|pink_usa_0690|BCUCY|18|201512|202106|20|201612|202112|52.63|114.31|4.31|5.38|4.19|5.23|8.41|12.29|0.49|0.57|0|0|0.81|1.11|9.32|7.74|0|0|0|0|0.3|1.59|0|0|60647112|75278900|781430800|4211264200|4093600000|4093726420|82790|30.1|29.74|2127
2022-03-19 15:40:46|pink_usa_0691|RZSMF|50|202106|202106|20|201612|202112|14.87|5.43|0.58|0.47|0.52|0.38|3.02|0.98|1.54|0|0|0|0|0|-10.31|27.03|3.16|4|0|0|-0.09|0.71|0|0|32462395|46411200|203910400|474416400|389279722|389279722|41|0.7524|0.32|3134
2022-03-19 15:40:48|pink_usa_0692|MBFJF|101|202112|202112|14|201809|202203|11.29|7.36|-8.47|-7.4|2.32|1.8|0.64|0.53|2.81|3.45|-33.47|12.78|2.96|3.65|0.97|1.75|0|0|0|0|1.46|-0.72|1.16053298777E+12|1.9224292517E+12|388627394775|959247440100|10941440000|-339855493700|81867678107|83250305424|5573|6.435|9.07|163500
2022-03-19 15:40:50|pink_usa_0693|SMFNF|57|202112|202112|54|200809|202203|37.83|7.36|-0.1|-10.62|5.73|1.59|2.42|0.44|2.64|2.61|-6.34|7.58|16.19|5.3|1.92|1.61|0|0|0|0|12.57|-0.74|1.10916936855E+12|1.3829146686E+12|344730221596|636101247900|12887826200|-311627546900|46744743760|46764866170|219443|34.1|-12.52|98100
2022-03-19 15:40:52|pink_usa_0694|JPHLF|27|202112|202112|24|201603|202203|45.95|7.83|-3.8|-4.11|0.38|0.29|0.34|0.25|0.1|0.4|-1.72|10.81|4.86|5.76|2.36|2.05|0|0|0|0|0.18|0.57|1.64785274104E+12|1.6706150548E+12|492410449538|530487941200|26600715700|-432049326800|29320048150|29652104900|597|7.9|-7.06|377757
2022-03-19 15:40:53|pink_usa_0695|JPSTF|27|202112|202112|24|201603|202203|14.12|10.79|-30.5|-24.92|2.89|1.9|0.37|0.34|0.1|0.42|-3.65|3.51|4.67|5.08|2.52|2.18|0|0|0|0|0.03|0.04|1.66113617508E+12|1.6851340635E+12|476216999431|516237957500|1678881900|-441227150900|33570351765|33570360720|0|8.955|-6.72|15810
2022-03-19 15:40:54|pink_usa_0696|MZHOF|63|202112|202112|48|201003|202203|13.82|6.32|-4.08|-7.14|1.84|1.43|0.67|0.43|4|2.36|-16.58|-24.88|4.07|2.65|1.49|1.94|0|0|0|0|0.53|-1.35|1.0642309749E+12|1.2886322008E+12|284048884524|397175224700|9604631200|-171265625000|34318788650|34300118344|7218|13.54|-13.04|69801
2022-03-19 15:40:56|pink_usa_0697|RSNHF|53|202112|202112|50|200909|202203|7.53|7.77|-9.74|-18.1|1.68|1.55|0.59|0.49|1.78|4.32|59.98|66.37|3.64|2.09|3.7|1.26|0|0|0|0|0.47|-0.93|415507323188|521769385800|92534994506|231249277200|3112549400|-126027471600|10824205205|10874268460|172|4.51|1.35|30300
2022-03-19 15:40:57|pink_usa_0698|SUTNY|53|202112|202112|44|201103|202203|10.18|8.97|-0.36|-1.8|1.45|1.18|0.64|0.53|4.53|5.52|-15.65|-12.28|3.18|4.04|1.24|0.92|0|0|0|0|0.89|-0.38|292709615110|357410714500|106821849183|165230495500|1947237800|-19637231500|12810411648|12818807406|317392|3.42|-8.92|24606
2022-03-19 15:40:59|pink_usa_0699|CMTDF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:41:00|pink_usa_0700|TOYOF|133|202112|202112|54|200809|202203|15.92|8.5|1.19|1.41|0.68|0.85|1.12|1.09|1.01|1.01|2.2|3.97|2.41|2.69|4.79|6.3|0|0|0|0|0.65|-0.22|0|0|35053300047|65660605900|106437822600|397127902200|236991406435|237450976700|355134|17.15|7.69|371365
2022-03-19 15:41:02|pink_usa_0701|DSEEY|41|202112|202112|37|201212|202203|11.22|7.88|16.01|15.29|2.01|1.71|0.92|0.77|9.29|9.96|-17.66|39.75|3.25|6.27|0.91|0.86|0|0|0|0|0.89|-0.69|35679883903|45438454500|34039136742|44861725300|7890137600|82379594300|8970778465|9047449510|28233|6.05|15.46|15486
2022-03-19 15:41:04|pink_usa_0702|SNEJF|150|202109|202109|53|200809|202112|24.79|14.81|0.61|1.51|0.62|1.46|1.43|2.03|0.79|0.39|1.34|0.13|0.89|0.52|2.43|10.89|0|0|0|0|1.2|0.4|0|0|11894880031|19848568300|12670341500|135862780800|130247311496|131496691680|1670064|105.08|-0.63|109700
2022-03-19 15:41:06|pink_usa_0703|MSADY|52|202112|202112|48|201003|202203|65.92|10.66|0.22|0.15|0.38|0.43|0.7|0.65|0.16|0.27|3.14|5.32|3.35|4.22|3.13|4.85|0|0|0|0|0.82|-0|0|0|10799159618|20166031400|4251347900|6801325200|18958423778|19024762630|868002|17.18|11.7|40681
2022-03-19 15:41:08|pink_usa_0704|CHBAY|53|202112|202112|25|201512|202203|10.07|8.84|-3.96|-6.25|2.69|2.3|0.54|0.48|0.78|1.68|-8.19|1.74|2.56|3.34|3.66|1.85|0|0|0|0|0.84|-0.5|110779411320|126381129300|13174040365|31417443600|1102595900|-11883665800|4341111684|4369914783|0|29.445|2.81|6997
2022-03-19 15:41:10|pink_usa_0705|CJPRY|54|202112|202112|46|200906|202012|13.65|122.9|3.45|7.38|1.87|3.3|1.28|0.87|1.16|1.23|0|0|0.95|0.84|5.28|-1.32|2.16|1|0|0|0.35|-1.04|0|0|3533921981|5326587600|46028184000|60849999600|27214277079|27217326594|2446100|13.83|-13.45|38231
2022-03-19 15:41:12|pink_usa_0706|HNDAF|152|202109|202109|53|200809|202112|22.38|6.36|0.84|0.67|0.48|0.35|0.94|0.54|0.9|0.78|2.5|8.9|2.77|5.28|5.37|4.66|0|0|0|0|0.91|-0.32|0|0|9296547636|26919960200|69929672700|87153705500|45812012482|45939997359|253457|26.765|-12.5|211374
2022-03-19 15:41:16|pink_usa_0707|DCNSF|50|202112|202112|38|201209|202203|369.27|5.46|3.61|0.2|4.26|0.33|15.55|0.54|0.18|0.18|2.97|3.71|2.2|3.72|4.53|8.57|0|0|0|0|0.28|0.54|0|0|8129036454|16567832600|9845179100|14584540600|23640561412|23787967619|91|22.49|29.63|64467
2022-03-19 15:41:17|pink_usa_0708|HACBY|49|202112|202112|46|201009|202203|11.24|6.32|-0.36|-1.89|1.72|1.38|0.43|0.22|0.96|4.14|-25.8|-193.45|2.39|3.41|2.61|0.81|0|0|0|0|0.6|-0.06|65725953524|69621507900|10165716096|38116443000|293522100|-2452189400|1793127596|1795409022|6055|36.62|6.47|4968
2022-03-19 15:41:19|pink_usa_0709|TDHOY|53|202112|202112|45|201012|202203|15.76|11.87|0.1|0.05|0.4|0.39|0.77|0.57|0.08|0.1|2.53|3.95|3.06|3.33|5.95|4.37|0|0|0|0|1.45|-0.76|0|0|6258146702|8442700000|3224720000|1062655600|8022520021|8117516230|51562|6.963|7.87|20881
2022-03-19 15:41:22|pink_usa_0710|SHZUY|53|202112|202112|18|201709|202203|11.93|10.12|-1.12|-2.67|3.04|2.59|0.49|0.43|0.59|1.14|-3.23|-6.09|2.56|3.22|3.26|2.12|0|0|0|0|-0.02|0.31|89287697685|100309547700|8229435031|19654442400|486579200|-4495041400|4151578132|4314285844|4869|73.5901|-8.45|6372
2022-03-19 15:41:24|pink_usa_0711|SFBQF|18|202112|202112|8|202003|202203|14.02|14.21|2.22|2.15|1.28|1.21|5.26|4.46|4.17|3.94|6.18|6.58|5.97|6.02|7.38|5.6|0|0|0|0|0.16|-0.06|0|0|12172129807|16110669100|20057623600|108942434700|60689541240|61330470000|57756|12.9|-7.59|65920
2022-03-19 15:41:24|pink_usa_0712|MITSY|131|202112|202112|120|199203|202203|25.78|6.23|3.94|0.73|1.24|0.44|1.38|0.99|2.57|0.97|3.15|9.19|1.97|3.04|3.69|7.96|1.71|1|0.01|0.02|0.53|0.17|0|0|12390267061|15011045200|18358971900|71927475300|42900052984|42889992294|1326140|529.51|21.97|54230
2022-03-19 15:41:28|pink_usa_0713|NSANY|115|202112|202112|101|199612|202203|52.88|15.79|0.9|0.83|0.4|0.21|1.35|0.45|1.67|1.65|0.2|17.31|2.63|9.28|2.21|1|2.35|1|0.04|0.02|0.73|0.22|0|0|8747841077|15546957500|36961342100|66004655500|16752194776|16755559712|1313560|8.56|-22.56|147553
2022-03-19 15:41:32|pink_usa_0714|SKLKY|53|202112|202112|44|201103|202203|12.25|7.8|1.9|0.69|1.17|1.3|0.54|0.47|2.07|1.67|-23.83|-18.51|0.75|0.58|1.48|2.23|0|0|0|0|0.85|-2.13|59124881669|55617590300|10206254790|15490707100|538371600|2110647300|3906804223|3907084724|2369|3.745|9.18|7343
2022-03-19 15:41:34|pink_usa_0715|NTDOY|56|202112|202112|50|200909|202203|56.17|14.35|2.46|3.12|3.68|4.04|2.53|3.62|0|0|0|0|1.94|3.53|10.12|25.74|3.89|5|0|0|0.6|-0.08|0|0|10288877482|13332806300|731585000|47264202700|60594627960|60594627960|19443789|64.56|-9.72|6574
2022-03-19 15:41:36|pink_usa_0716|PCRFY|151|202109|202109|109|199409|202112|59.76|11.11|0.39|0.43|0.43|0.35|1.38|0.94|0.47|0.5|1.88|2.67|1.36|2.23|0.42|5.59|3.6|4|0.05|0.1|0.84|-0.08|0|0|11310498638|9126246700|11396022500|28185410000|23312935728|23323376277|3602631|9.99|-21.46|240786
2022-03-19 15:41:40|pink_usa_0717|YAHOY|54|202112|202112|51|200906|202203|23.7|56.77|4.13|2.98|4.56|2.52|3.7|1.44|0.48|0.61|1.65|0.09|1.74|1.13|16.52|1.72|5.12|2|0|0|0.97|-1|0|0|4836011778|10738024400|2826353000|40489825300|34068707634|34235500299|1631623|8.97|-17.74|34332
2022-03-19 15:41:42|pink_usa_0718|FUJHY|54|202112|202112|47|201006|202203|13.09|20.38|0.53|0.24|0.65|0.48|1.69|0.75|0.38|0.19|3.43|3.06|2.52|3.19|12.43|3.04|4.61|2|0|0|0.26|0.05|0|0|6631307835|9090652400|7172508700|5981282300|11993858530|11994785200|1984219|7.82|-21.56|45511
2022-03-19 15:41:45|pink_usa_0719|NTTYY|111|202112|202112|108|199503|202203|23|6.69|1.51|1.56|0.95|0.96|1.44|1.5|0.68|1|5.85|1.09|2.08|3.31|4.14|8.77|4.43|5|0.01|0.01|0.31|-0.27|0|0|10549494849|7626413500|86991827200|172692445600|104576518800|104576518800|3090024|29.52|9.78|371816
2022-03-19 15:41:48|pink_usa_0720|DNZOY|54|202112|202112|48|201003|202203|18.31|19.46|0.77|1.03|0.84|0.99|1.22|1.35|0.19|0.24|1.79|3.91|1.94|2.13|5.49|5.42|2.9|2|0|0|0.52|1.3|0|0|9397340318|7103040900|16910357600|51098705700|48400823807|48555529300|2795232|31.63|-9.94|196126
2022-03-19 15:41:51|pink_usa_0721|ORXCF|91|202112|202112|54|200809|202203|11.27|9.76|4.75|2.87|1.57|1.64|0.78|0.84|3.71|1.59|4.6|5.7|2.79|3.76|2.5|3.3|0|0|0|0|0.94|-0.65|10529464978|19825922200|9758544425|26677344100|19592552200|40709352500|22950963840|23015270400|7822|19.2|7.26|52340
2022-03-19 15:41:53|pink_usa_0722|SHECY|54|202112|202112|51|200906|202203|20.47|16.42|2.24|3.17|2.74|3.76|1.71|2.36|0.01|0.01|1.83|1.48|1.8|1.66|8.63|14.25|3.04|3|0|0|0.85|0.32|0|0|6906339950|11001748600|10895878300|54524297700|64515008239|64586688419|5105519|38.83|-8.89|26524
2022-03-19 15:41:55|pink_usa_0723|NPPXF|111|202112|202112|52|200903|202203|11.15|6.74|1.19|1.57|0.68|0.97|0.9|1.52|0.68|1|6.03|-0.7|2.94|1.66|4.14|8.77|0|0|0|0|0.29|-0.59|0|0|10549494849|7626413500|86991827200|173507227900|105391308750|105391308750|128134|29.75|11.01|371816
2022-03-19 15:41:57|pink_usa_0724|KYCCF|47|202112|202112|48|201003|202203|36.17|43.65|11.16|16.28|12.89|17.5|4.16|6.2|0|0|0.17|0.14|0.24|0.38|12.23|14.44|4.55|4|0|0|0.53|0.2|0|0|5890773927|7823563500|210576100|104732985100|112556548650|112556548650|2566581|464.1|-0.62|8380
2022-03-19 15:41:59|pink_usa_0725|NHOLF|47|202112|202112|37|201212|202203|14.45|6.93|0.28|0.26|0.41|0.41|0.84|0.83|0.19|0.26|2.99|4.13|2.87|4.08|3.8|9.33|0|0|0|0|0.14|-0.53|0|0|6899115306|10021394900|3111758700|9668335100|14918685399|14949681489|11033|43.11|-40.13|47931
2022-03-19 15:42:01|pink_usa_0726|SMPNY|47|202112|202112|24|201603|202203|10.85|7.4|0.29|0.29|0.43|0.44|0.85|0.88|0.19|0.26|3.71|4.23|3.49|3.77|3.8|9.33|0|0|0|0|0.28|-0.13|0|0|6899115306|10021394900|3111758700|10685754200|15936104445|15969212093|131674|23.025|14.95|47931
2022-03-19 15:42:02|pink_usa_0727|SZKMY|54|202112|202112|49|200912|202203|16.54|10.86|0.52|0.51|0.56|0.51|1.42|1.07|0.48|0.41|0.32|-1.24|1.34|2.55|5.74|6.06|4.72|3|0|0|0.49|-0.53|0|0|8427697690|9652191600|8711307900|16550152300|16729513855|16730809269|1394871|137.81|-21.56|103891
2022-03-19 15:42:04|pink_usa_0728|SVNBY|53|202112|202112|18|201709|202203|18.19|13.12|-3.83|-5.56|3.37|2.67|1.54|1.19|0.84|0.46|6.3|7.8|3.99|4.74|7.1|6.01|0|0|0|0|0.22|-0.17|5120237825|7566669800|5780977169|8504929100|202364000|-5107806400|2445532960|2445532960|139|20.8|-5.37|1095
2022-03-19 15:42:05|pink_usa_0729|MARUY|55|202112|202112|52|200903|202203|9.26|5.78|0.59|0.44|0.2|0.28|0.91|1.17|2.34|1.18|-2.11|8.18|3.01|3.65|3.35|8.92|2.26|2|0|0|0.6|-0.44|0|0|7699568569|9391474200|7922959800|32069678500|20270439900|20303092560|724703|116.7|40.6|53059
2022-03-19 15:42:08|pink_usa_0730|DSNKY|54|202112|202112|42|201109|202203|40.7|46.04|2.29|3.19|2.72|4.18|2.16|3.07|0.26|0.12|4|2.36|2.8|1.18|6.56|6.36|5.41|4|0|0|0.73|-0.96|0|0|5583586882|6945543300|2575915900|29997693200|35521952268|39253185180|1960354|20.46|-34.21|16033
2022-03-19 15:42:10|pink_usa_0731|DSKYF|54|202112|202112|49|200912|202203|36.77|46.45|2.11|3.22|2.47|4.21|2.01|3.1|0.26|0.12|3.12|1.86|3.03|0.59|6.56|6.36|0|0|0|0|0.7|-1.36|0|0|5583586882|6945543300|2575915900|30310203000|35834462112|39598521120|90446|20.64|-34.48|16033
2022-03-19 15:42:12|pink_usa_0732|SBHGF|47|202112|202112|31|201406|202203|11.18|2.18|3.46|3.63|1.48|1.18|1.07|0.83|2.24|4.19|-7.17|-44.23|3.3|4.45|2.75|12.18|1.44|2|0|0|1.04|0.11|0|0|5268148636|21862180300|1245798400|23349166700|6490740528|7574410696|10133|26.48|-12.46|9209
2022-03-19 15:42:14|pink_usa_0733|TKOMY|53|202112|202112|50|200909|202203|40.16|10.83|0.55|0.67|0.66|0.81|1|1.18|0.05|0.05|4.83|5.15|1.56|3.24|6.06|10.27|0|0|0|0|0.6|-0.36|0|0|6017466269|9109118700|2950411400|34253721900|41180854485|41170588950|3455744|60.35|17.36|43443
2022-03-19 15:42:17|pink_usa_0734|MIELY|55|202112|202112|52|200903|202203|20.45|11.73|0.62|0.56|0.62|0.62|1.51|1.02|0.3|0.12|1.24|4.69|1.68|3.07|7.31|7.37|5|4|0|0|0.74|-0.11|0|0|5145448550|6089430600|7380556000|22767393400|24976178350|25029610300|3129415|23.5|-26.63|145653
2022-03-19 15:42:19|pink_usa_0735|MZDAY|54|202112|202112|47|201006|202203|13.51|6.37|0.34|0.19|0.26|0.16|1.01|0.42|0.97|0.71|-0.78|5.7|3.11|4.88|2.58|3.84|4.71|3|0|0|1.11|-0.2|0|0|4994002288|6673259600|9704453200|5446654200|4496672040|4497236100|409479|3.57|-12.93|49786
2022-03-19 15:42:21|pink_usa_0736|ITOCY|55|202112|202112|52|200903|202203|7.85|7.78|0.89|0.69|0.39|0.47|1.11|1.47|1.57|0.71|5.34|4.42|3.1|2.4|5.87|10.18|2.98|3|0|0|0.69|0.23|0|0|5773026085|4625678300|16503952400|74962248900|50498078750|50426389930|1650038|67.9|5.08|171829
2022-03-19 15:42:23|pink_usa_0737|SSUMY|55|202112|202112|52|200903|202203|13.77|8.16|1.2|0.89|0.42|0.45|0.76|0.87|1.74|1.08|1.23|6.28|4|4.13|2.85|5.05|2.3|2|0|0|0.7|-0.02|0|0|8382796615|7189949600|9061845100|42894569400|21610082858|21636014400|976677|17.29|15.88|103443
2022-03-19 15:42:25|pink_usa_0738|MIUFY|54|202112|202112|49|200912|202203|29.94|8.06|5.71|4.94|1.47|0.49|2.07|0.69|6.6|5.82|0|0|3.33|4.54|1.11|1.28|0|0|0|0|0.11|0.25|0|0|1723589745|3269160600|29190422600|67277758800|7422411815|7306609450|0|10.15|-9.54|10333
2022-03-19 15:42:26|pink_usa_0739|KDDIY|53|202112|202112|50|200909|202203|13.82|12.77|1.4|1.73|1.19|1.57|1.61|1.76|0.35|0.3|4.71|6.09|2.8|3.17|9.67|9.82|5.06|3|0|0|0.39|-0.91|0|0|3057629974|7337384100|25473866000|85135170200|75237758911|75473410880|2515070|16.87|4.72|82560
2022-03-19 15:42:28|pink_usa_0740|MITEY|55|202112|202112|52|200903|202203|42.74|16.29|4.04|3.16|2.4|1.64|1.82|1.2|1.49|1.44|-0.18|3.92|1.11|2.09|2.22|2.82|1.27|1|0|0|0.58|-0.14|0|0|5096429132|7110609900|37180086800|38509688600|19861617685|19896898190|1586104|14.95|-15.2|17262
2022-03-19 15:42:31|pink_usa_0741|BRDCY|51|202109|202109|49|200912|202203|35.37|6.83|0.81|0.77|0.78|0.85|1.37|1.16|0.36|0.2|4.17|9.86|2.28|3.44|8.4|13.92|5.44|6|0|0|0.13|-0.57|0|0|4432234363|7662182500|14912187400|24303356300|26954161476|26998616040|2161367|19.14|-5.57|138036
2022-03-19 15:42:34|pink_usa_0742|DKILY|54|202112|202112|49|200912|202203|27.5|29.81|1.53|2.06|1.36|2.08|2.57|3.49|0.66|0.35|1.34|0.98|1.03|0.79|6.77|8.57|5.02|4|0|0|10.46|1.46|0|0|3215259216|6569205500|5988817800|55282909300|55895189270|55934640320|4964044|19.1|-9.82|93102
2022-03-19 15:42:36|pink_usa_0743|AOZOY|53|202112|202112|39|201206|202203|10.14|7.74|3.82|-1.7|3.53|2.27|0.84|0.55|1.43|1.14|6.23|13.49|5.08|5.4|2.98|3.33|0|0|0|0|0.03|-0.34|31205544598|39807212800|4768680908|9530175300|191814400|-1867039100|2498929895|2501018535|30|5.35|-5.48|2529
2022-03-19 15:42:37|pink_usa_0744|TOSBF|59|202112|202112|56|200803|202203|26.47|10.23|0.52|0.6|0.34|0.57|1.91|1.76|-4.19|0.36|2.09|10.59|1.6|2.56|2.16|11.4|0|0|0|0|0.5|0.53|0|0|4533645606|3462165500|5125579200|18085762400|16829127522|16829236470|30830|38.91|13.21|117300
2022-03-19 15:42:40|pink_usa_0745|TOSYY|59|202112|202112|47|201006|202203|21.86|10.43|0.51|0.61|0.35|0.58|1.94|1.8|-4.19|0.36|5.52|10.54|2.09|5.02|2.16|11.4|3.98|4|0|0|0.29|0.28|0|0|4533645606|3462165500|5125579200|18410148000|17153513172|17153624220|663310|19.83|14.43|117300
2022-03-19 15:42:42|pink_usa_0746|TKECY|54|202112|202112|48|201003|202203|7.92|10.74|1.08|0.97|0.16|0.13|0.4|0.23|3.62|1.73|0|0|0|0|-0.47|0.77|0|0|0|0|0.26|-4.42|0|0|10745805121|7718762100|65069216600|46701264400|6312638450|6312638450|135|3.94|19.39|40530
2022-03-19 15:42:44|pink_usa_0747|ALNPY|54|202112|202112|38|201012|202006|20.05|29.73|1.03|1.99|0.63|1.18|1.26|1.45|1.29|2.21|-1.66|-4.31|1.45|2.14|1.14|-7.83|2.84|1|0|0|-0.06|-0.26|0|0|3992579763|8442630500|12221077200|16949889700|10041835006|10041835006|14817|4.27|-14.53|49607
2022-03-19 15:42:46|pink_usa_0748|SMCAY|54|202112|202112|32|201403|202203|24.21|22.76|4.46|5.02|5.35|5.94|2.51|2.9|0.04|0.01|0|0|0.81|0.93|9.73|12.89|3.66|3|0|0|0.94|-0.34|0|0|3822173077|5958315900|2164305300|32124868100|37953485744|37953485744|5774669|28.72|-5.25|25680
2022-03-19 15:42:48|pink_usa_0749|SMECF|54|202112|202112|51|200906|202203|37.34|22.87|3.78|5.05|4.57|5.97|2.19|2.92|0.04|0.01|0|0|0.55|0.94|9.73|12.89|0|0|0|0|0.65|-0.46|0|0|3822173077|5958315900|2164305300|32301276000|38129893643|38129893643|1034494|577.0699|-5.71|25680
2022-03-19 15:42:50|pink_usa_0750|FJTSY|43|202112|202112|40|201203|202203|33.26|15.35|0.46|0.89|0.42|0.9|1.71|2.23|0.62|0.19|2.28|3.27|1.67|1.25|6.94|11.48|5.89|4|0|0|0.7|0.14|0|0|3775297215|3716313300|5004918600|29408202500|29563353772|29642798700|6632505|30.02|-0.03|138698
2022-03-19 15:42:52|pink_usa_0751|MAUSY|55|202112|202112|52|200903|202203|24.07|17.55|-2.34|-4.42|8.22|5.93|2.69|2.71|1.56|2.89|3.04|2.28|4.64|5.09|4.64|3.86|0|0|0|0|0.43|-0.03|2391826855|4953734500|3877114092|5042042300|14060400|-1338416900|1792294605|1795051125|0|13.95|-21.19|349
2022-03-19 15:42:53|pink_usa_0752|TYIDY|54|202112|202112|45|201012|202203|25.48|12.48|1.12|1.24|0.83|0.92|0.79|0.64|0.48|0.35|0.97|2.59|1.97|2.08|3.47|3.91|2.1|2|0|0|0.74|-0.64|0|0|4233359053|5169090100|9374737200|28869264500|21448082744|21447958400|33340|69.08|-25.36|78343
2022-03-19 15:42:54|pink_usa_0753|TOKTY|54|202112|202112|36|201303|202203|15.37|5.78|1.84|2.06|1.98|1.16|1.02|0.57|2.89|4.29|-16.04|-12.87|4.62|6.22|2.29|1.7|2.04|1|0|0|0.43|-0.01|0|0|3606401362|5862421700|94008400|1528607800|859338748|861728570|0|3.46|8.46|2907
2022-03-19 15:42:56|pink_usa_0754|JXHGF|47|202112|202112|42|201109|202203|9.33|3.81|0.39|0.36|0.15|0.14|0.66|0.57|1.23|1.02|6.56|-1.22|3.62|2.43|1.75|7.36|0|0|0|0|0.12|-1.16|0|0|3465324432|6359541900|29126446800|32662052500|13035261736|13068125000|6098|4.06|-5.8|55114
2022-03-19 15:42:57|pink_usa_0755|JXHLY|47|202112|202112|42|201109|202203|8.82|3.64|0.41|0.36|0.15|0.14|0.68|0.55|1.23|1.02|6.26|1.32|3.5|5.06|1.75|7.36|2.55|2|0|0|0.29|-0.85|0|0|3465324432|6359541900|29126446800|32084134500|12457343728|12488750000|19001|7.76|-17.97|55114
2022-03-19 15:42:58|pink_usa_0756|ASEKY|54|202112|202112|37|201212|202203|14.63|5.76|0.49|0.41|0.34|0.25|0.98|0.61|0.49|0.54|10.71|34.59|2.77|4.67|4.52|6.19|2.9|2|0|0|0.85|-0.32|0|0|4183633765|3966976300|12852275400|14705550700|8802346836|8802327240|9467|32.66|-14.12|139832
2022-03-19 15:43:00|pink_usa_0757|CAJFF|152|202112|202112|90|199909|202203|24.46|12.84|1.35|0.8|1.47|0.78|2.26|1|0.23|0.08|5.28|6.64|3.41|3.69|8.74|6.55|0|0|0|0|0.52|-1.16|0|0|6231974563|3517468700|9882215900|25454072300|25067150046|25067150046|99766|23.97|10.79|184034
2022-03-19 15:43:03|pink_usa_0758|FANUY|69|202112|202112|54|200809|202203|30.06|23.89|5.03|4.47|6.42|5.25|2.76|2.68|0.02|0.02|2.21|1.91|2.23|2.26|11.22|10.93|3.03|3|0|0|0.77|-0.88|0|0|6128923229|5189546300|4908685500|29198071100|34278437718|34278437718|9468210|17.87|-28.23|10119
2022-03-19 15:43:05|pink_usa_0759|RCRRF|31|202112|202112|26|201509|202203|36.12|31.54|2.33|2.77|2.46|3.01|5.63|6.33|0.14|0.08|1.23|0.84|0.76|0.42|14.2|20|0|0|0|0|0.79|-0.07|0|0|3557111227|6688110800|2288450700|68703874800|74404966645|74810160880|315834|45.53|-6.72|48520
2022-03-19 15:43:07|pink_usa_0760|RCRUY|31|202112|202112|16|201803|202203|40.54|31.34|2.76|2.75|2.91|2.99|6.58|6.29|0.14|0.08|1.45|0.83|0.62|0.41|14.2|20|7.54|6|0|0|0.86|-0.08|0|0|3557111227|6688110800|2288450700|68246297900|73947389815|74350094000|5841170|9.05|-6.46|48520
2022-03-19 15:43:08|pink_usa_0761|TOPPY|54|202112|202112|48|201003|202203|25.58|6.6|0.44|0.38|0.38|0.46|0.59|0.52|0.33|0.21|2.09|3.09|2.15|1.91|2.35|5.91|2.84|2|0|0|0.76|0.3|0|0|3140668944|4281397900|4904818500|5234709400|6298278461|6298278461|15964|9.336|6.7|58203
2022-03-19 15:43:10|pink_usa_0762|SOMLY|54|202112|202112|51|200906|202203|21.93|18.97|1.46|1.23|1.7|1.69|1.84|1.69|0.1|0.04|1.9|2.25|1.87|2.1|7.45|7.41|3.6|3|0|0|0.49|-0.03|0|0|3720128485|5978720000|3403395100|11737883700|16195149845|16251441675|1114423|18.55|-15.64|67496
2022-03-19 15:43:13|pink_usa_0763|KAJMY|54|202112|202112|49|200912|202203|15.17|6.86|0.43|0.41|0.32|0.35|1.15|0.81|1.16|0.39|0|0|2.09|3.89|6.35|8.51|2.14|2|0|0|0.24|0.17|0|0|2419701492|2183084400|3879876400|7465277400|6423094345|6423094345|7345|12.85|-12.41|22364
2022-03-19 15:43:15|pink_usa_0764|KYOCY|152|202112|202112|110|199409|202203|31.21|15.33|1.46|1.07|1.67|1.25|1.45|0.88|0.08|0.04|1.97|3.36|1.46|2.7|4.87|5.37|2.32|2|0.03|0|0.92|-0.61|0|0|4091294596|3783730300|4535884500|17429756600|20155913856|20222373600|1579743|56.16|-17.4|78490
2022-03-19 15:43:18|pink_usa_0765|JAPAY|53|202109|202109|30|201409|202203|13.64|8.37|2.64|1.61|2.46|1.44|2.2|1.22|0.3|0.35|5.23|7.38|5.31|7.57|12.03|11.3|4.54|5|0|0|0.58|0.12|0|0|2720859710|5796775600|6771767800|33864596000|30339589500|30356860500|1572947|8.55|-9.87|64981
2022-03-19 15:43:20|pink_usa_0766|MMTOF|55|202112|202112|40|201003|202003|14.93|10.05|0.33|0.23|0.36|0.2|1.81|0.72|0.79|0.87|0|0|2.72|6.86|0.73|-2.67|4.06|3|0|0|0.54|0.39|0|0|3796888909|3839659100|3575474400|3987091400|3480812010|3482205714|1060|2.34|-16.4|36525
2022-03-19 15:43:21|pink_usa_0767|MTLHY|54|202112|202112|48|201003|202203|23.5|6.71|0.78|0.85|0.28|0.29|0.91|0.8|1.57|1.67|-0.1|10.58|2.88|3.67|2.34|4.17|3.86|3|0|0|0.68|-0.91|0|0|3195982998|2698444900|15908609200|29290785500|9352058448|10188634656|4750|32.92|-16.02|75638
2022-03-19 15:43:24|pink_usa_0768|TISCY|55|202112|202112|18|201709|202203|9.24|9.45|0.46|0.37|0.61|0.47|1.36|0.9|0.91|0.26|0|0|3.01|3.63|6.98|7.42|2.41|2|0|0|0.47|0.46|0|0|2804840175|3201204800|1800011800|5123024400|6454949434|6483340900|797|7.985|-20.55|18571
2022-03-19 15:43:25|pink_usa_0769|NIPNF|50|202103|202103|7|201912|202109|11.77|10.44|0.55|0.51|0.43|0.42|1.18|1.01|0.77|0.41|-0.99|-2.44|1.7|1.84|2.28|8.47|5.27|6|0|0|0.68|0.09|0|0|2602924623|4830901700|5014495100|14384332000|12018312586|12000732333|2352|44.105|-23.13|114714
2022-03-19 15:43:26|pink_usa_0770|RICOY|79|202112|202112|76|200303|202203|101.18|51.33|2.15|0.31|1.81|0.39|4.46|0.77|0.67|0.28|3.03|18.04|1.33|2.03|2.57|1.08|4.05|4|0|0|0.66|-1.02|0|0|2841408253|2733691500|2066256100|5064945600|5720245632|5862350540|17412|8.98|-14.07|81184
2022-03-19 15:43:29|pink_usa_0771|JAPSY|39|202112|202112|26|201312|202006|8.52|13.98|0.93|1.97|1|1.42|1.32|1.16|0.2|1.08|-12.48|-27.74|2.99|5.66|11.16|-13.06|4.17|1|0|0|0.08|-0.57|0|0|3643924608|4674663800|9185651500|11488453500|8275690950|8276942884|1129041|9.47|-22.69|36875
2022-03-19 15:43:31|pink_usa_0772|OTSKY|49|202109|202109|39|201206|202203|19.48|14.15|1.45|1.21|1.68|1.41|1.36|1.08|0.11|0.07|0.03|2.36|2.13|2.56|6.99|7.06|5.96|7|0|0|0.37|-0.43|0|0|4800813239|4231142200|4315675200|16500169900|19166170143|19168416000|2022885|17.67|-18.23|38220
2022-03-19 15:43:32|pink_usa_0773|FUJIY|152|202109|202109|117|199209|202112|30.4|12.87|1.51|1.13|1.61|1.1|1.87|1.2|0.2|0.21|2.22|2.08|0.78|1.55|3.4|7.26|3.94|4|0.02|0.06|0.46|0.29|0|0|4513987268|3693667100|6540207000|25630874600|24804212310|24840591252|2225474|61.89|2.59|83987
2022-03-19 15:43:36|pink_usa_0774|OBYCF|54|202112|202112|51|200906|202203|13.96|8.86|0.47|0.39|0.32|0.31|0.99|0.65|0.79|0.38|0|0|2.1|3.88|4.94|5.28|2.02|1|0|0|0.13|0.3|0|0|1630669559|2177218700|5429668400|6597157100|5353861468|5353861468|233|7.46|-21.47|19058
2022-03-19 15:43:38|pink_usa_0775|NPSCY|54|202112|202112|51|200906|202203|21.9|3.25|0.87|0.67|0.4|0.31|0.82|0.6|0.81|0.83|0.15|7.63|2.32|3.79|1.48|10.12|2.06|2|0|0|1.01|1.62|0|0|1573315873|5695565000|26875676000|38509542800|17172125510|18643703760|18003|18.65|9.71|125038
2022-03-19 15:43:40|pink_usa_0776|MRAAY|59|202112|202112|52|200903|202203|107.58|15.18|2.22|2.42|2.43|2.64|2.1|2.32|0.05|0.07|2.26|2.02|1.67|1.59|9.18|14.53|4.13|4|0|0|0.72|-1.24|0|0|2712087666|4889750000|9450244700|39369926900|42945549010|42944850962|10033939|16.78|-19.37|75184
2022-03-19 15:43:42|pink_usa_0777|EJPRY|54|202112|202112|44|200906|202006|17.56|14.52|2.17|3.13|1.16|1.26|1.32|1.06|1.19|1.67|0.54|-1.69|1.43|1.5|2.6|-6.02|2.4|1|0|0|0.52|-0.82|0|0|1669511612|2214203300|61629019400|55153090700|22245173023|22245173023|2095783|9.83|-23.41|98158
2022-03-19 15:43:44|pink_usa_0778|TTDKY|151|202109|202109|116|199212|202112|39.76|15.11|1.38|0.9|1.46|1.2|2.04|1.27|0.3|0.54|3.76|2.33|1.09|1.65|4.58|7.79|2.69|3|0.02|0.11|1|-0.5|0|0|2116402216|3968844700|8209112800|14553715900|12969198634|12998432780|1427598|34.22|-29.08|129284
2022-03-19 15:43:48|pink_usa_0779|SGIOY|54|202112|202112|26|201509|202203|20.12|22.23|5|5.76|5.84|7.16|2.98|2.45|0.15|0|2.87|2.71|1.49|1.55|12.34|10.71|5.41|3|0|0|0.5|-0.67|0|0|1910746478|3841345000|924268400|15340328300|19028390322|19035982080|1608180|15.78|16.2|6501
2022-03-19 15:43:49|pink_usa_0780|SHMUY|54|202112|202112|28|201503|202203|10.35|11.93|0.53|0.6|0.47|0.38|1.2|0.71|0.87|0.69|0|0|3.4|4|4.86|3.68|0|0|0|0|0.62|0.45|0|0|2442403840|1845078200|5001590300|7826944900|4890411409|4890411409|1564|26.3975|-25.09|18894
2022-03-19 15:43:51|pink_usa_0781|IPXHY|52|202109|202109|50|200909|202203|148.4|11.43|1.96|2.78|1.58|1.68|0.66|0.56|0.25|0.4|-0.61|3.88|2.13|2.66|3.32|3.46|3.06|3|0|0|0.94|-0.74|0|0|5222463304|1938675400|19623335500|26438631300|15967336208|15967366826|303879|10.935|49.39|3715
2022-03-19 15:43:53|pink_usa_0782|SOMMY|54|202112|202112|48|201003|202203|24.68|5.34|0.91|0.84|0.36|0.32|1.03|0.79|1.53|1.25|3.08|8.21|3.03|3.61|2.24|5.48|4.04|3|0|0|0.64|-0.95|0|0|2208493890|3584129700|6978782600|20597623200|7730218536|7730166528|951071|23.64|-11.76|38648
2022-03-19 15:43:55|pink_usa_0783|DWAHY|54|202112|202112|51|200906|202203|19.53|9.52|0.65|0.74|0.5|0.46|1.31|1.05|0.59|0.82|1.21|2.16|2.68|3.95|6.67|6.16|3.56|2|0|0|0.47|-0.12|0|0|2207649354|3707293000|16793633600|28826391600|17893398360|17928712680|1510469|27.35|-12.87|71299
2022-03-19 15:43:57|pink_usa_0784|KUBTY|148|202106|202106|109|199409|202112|26.46|13.51|1.34|1.5|0.96|1.13|1.74|1.54|0.8|0.6|1.53|1.84|1.57|1.99|6.15|6.96|3.09|4|0.02|0.11|0.92|0.68|0|0|1172987414|2106463900|4101336800|29926912700|22538703760|22531541392|5085570|93.26|-17.69|44304
2022-03-19 15:44:01|pink_usa_0785|NEXOY|40|202109|202109|10|201909|202203|31.59|38.47|6.22|6.43|7.47|8.1|2.85|2.99|0.07|0|-0.04|-0.01|0.2|0.19|12.54|8.15|5.24|5|0|0|0.31|1.05|0|0|1758128110|4462373000|311627700|17174563500|21547159844|21640080945|916303|24.01|-27.55|6365
2022-03-19 15:44:02|pink_usa_0786|TOELY|54|202112|202112|47|201006|202203|39.26|21.98|2.11|4.38|2.49|4.62|3.07|7.42|0.02|0.02|0|0|2.18|1.88|15.08|36.7|5.1|5|0|0|1.06|0.11|0|0|2863066147|3684099400|1872138800|74819833500|78503932892|78959469677|7952272|126.17|30.17|14479
2022-03-19 15:44:04|pink_usa_0787|ISUZY|54|202112|202112|48|201003|202203|12.15|9.54|0.59|0.61|0.51|0.47|1.39|0.99|0.47|0.48|1.84|-1.06|2.21|3.27|8.48|6.94|3.34|3|0|0|0.96|-0.97|0|0|2544995410|3074617600|7822520700|13272622100|9853776216|10358141600|792797|13.36|30.85|46407
2022-03-19 15:44:06|pink_usa_0788|SMTOY|55|202112|202112|52|200903|202203|32.45|9.59|0.61|0.55|0.41|0.31|0.86|0.64|0.4|0.49|1.33|0.85|1.92|3.03|3.84|4.16|3.43|3|0|0|0.51|-0.29|0|0|1844907651|2376445600|8681257900|16524983900|9374260972|9374260972|19659|12.02|-24.07|325011
2022-03-19 15:44:08|pink_usa_0789|SZHFF|54|202112|202112|50|200909|202203|11.48|6.43|0.51|0.59|0.16|0.23|0.58|0.71|2.31|1.44|9.02|5.63|3.56|3.02|2.14|4.49|2.14|2|0|0|0.4|-0.82|0|0|3689330650|2163184300|2274407600|10748408600|4145042720|4144170350|658|17.95|24.65|24141
2022-03-19 15:44:10|pink_usa_0790|NINOY|55|202112|202112|52|200903|202203|25.18|15.7|0.63|0.39|0.82|0.8|1.34|0.76|0.22|0.24|2.76|2.28|2.01|2.53|4.16|3.9|4.9|3|0|0|0.71|-0.91|0|0|2349938600|3200388000|951163900|1884037900|3859153237|3880565260|164418|10.51|19.64|19448
2022-03-19 15:44:12|pink_usa_0791|HOCPY|59|202112|202112|56|200803|202203|22.94|30.91|3.7|6.73|4.02|7.42|3.9|6.34|0.15|0.03|3.48|1.36|2.12|0.71|14.41|21.6|6.33|6|0|0|0.51|-0.32|0|0|2600718854|3671742200|1427358600|39783771200|43404311988|43832781890|5422440|118.67|2.31|37245
2022-03-19 15:44:14|pink_usa_0792|ROHCY|54|202112|202112|49|200912|202203|33.26|13|1.18|1.3|1.99|1.99|0.97|1.08|0.05|0.05|3.5|2.87|1.93|1.72|2.6|8.17|2.86|2|0|0|0.86|-0.44|0|0|2788449204|2863633100|2302050500|5120586300|7627129920|7870968648|54285|38.86|-20.17|22370
2022-03-19 15:44:17|pink_usa_0793|CHGCY|51|202109|202109|33|201312|202203|36.58|23.63|5.72|6.38|6.14|6.81|4.94|5.76|0|0|1.33|1.49|1.33|1.61|12.41|25.59|5.73|8|0|0|0.27|0.32|0|0|2236158510|3543265500|2976448800|52545616400|56088881932|56136221726|2037685|17.06|-18.39|7555
2022-03-19 15:44:18|pink_usa_0794|NTDTY|54|202112|202112|51|200906|202203|29.71|25.25|1.11|1.3|0.95|1.17|2.04|2.55|0.6|0.44|0.99|1.18|1.46|0.87|4.48|6.73|3.96|3|0|0|0.92|-1.51|0|0|1974659931|2285278800|4150430900|29711728100|26857853935|26855647855|21122|19.15|16.06|143081
2022-03-19 15:44:20|pink_usa_0795|SHMDF|51|202109|202109|49|200912|202203|28.22|22.81|3.29|3.91|3.79|4.57|3.42|4.11|0.02|0|0.8|1.29|0.25|0.89|13.1|18.65|0|0|0|0|0.29|-0.15|0|0|1593801241|3069762900|1214557500|18504094400|21568231550|21619298000|29810|233.5|-2.5|14419
2022-03-19 15:44:21|pink_usa_0796|SMNNY|51|202109|202109|26|201509|202203|30.56|22.61|4.27|3.87|4.92|4.53|4.05|4.08|0.02|0|1.04|1.22|1.04|1.54|13.1|18.65|5.27|7|0|0|-0.17|-0.12|0|0|1593801241|3069762900|1214557500|18319346900|21383483690|21434122000|1812644|23.15|-2.18|14419
2022-03-19 15:44:23|pink_usa_0797|OCPNY|55|202112|202112|48|201003|202203|128.86|27.06|2.04|3.24|1.75|3.15|5.06|5.8|3.39|0.82|1.75|1.47|0.96|1.08|2.22|12.82|5.94|5|0|0|0.69|0.26|0|0|1958063550|2577410600|2069905900|24990805200|24247042353|24269442930|8793063|18.87|-13.28|32788
2022-03-19 15:44:25|pink_usa_0798|WJRYY|54|202112|202112|38|201012|202006|16.27|13.24|1.58|2.53|0.86|1.08|1.3|1.21|1.1|1.62|0|0|2.31|2.02|2.56|-4.91|2.24|1|0|0|0.55|0.12|0|0|1039687046|3640102000|22283958200|22488599900|10769387520|10777203840|466230|44.16|-27.63|60114
2022-03-19 15:44:27|pink_usa_0799|KAOOY|52|202109|202109|17|201712|202203|38.49|17.43|3.64|1.41|3.76|1.53|6.67|2.43|0.2|0.14|2.44|3.72|1.59|3.09|11.7|11.77|6.42|7|0|0|0.02|0.24|0|0|2075198400|2725261800|5099438800|18347906500|19778696189|19738393150|3788583|8.33|-37.13|45378
2022-03-19 15:44:29|pink_usa_0800|KAOCF|52|202109|202109|51|200906|202203|25.87|16.87|1.77|1.36|1.78|1.48|3.51|2.35|0.2|0.14|2.7|3.75|2.09|3.17|11.7|11.77|0|0|0|0|0.23|0.2|0|0|2075198400|2725261800|5099438800|17711570700|19142360397|19103352410|27117|40.31|-38.92|45378
2022-03-19 15:44:30|pink_usa_0801|KOTMY|55|202112|202112|32|201403|202203|18.34|17.23|0.93|0.66|1.11|0.98|2.29|1.38|0.15|0.04|1.25|0.92|1.14|1.14|9.59|7.32|3.65|2|0|0|0.47|-0.37|0|0|1473488296|2747074100|1519185800|4554268700|6810401268|6812761277|1046153|42.37|-44.21|26492
2022-03-19 15:44:31|pink_usa_0802|MTSFY|54|202112|202112|17|201712|202203|15.81|15.65|2.95|3.02|1.29|1.2|1.01|0.94|1.49|1.49|-1.3|4.29|1.74|1.72|2.55|2.4|1.72|1|0|0|0.79|-0.45|0|0|1262605942|1992504000|34972600900|55211300500|21821113895|21923699910|423010|68.45|-4.15|38230
2022-03-19 15:44:33|pink_usa_0803|KAEPY|54|202112|202112|50|200909|202203|11.74|14.24|1.62|1.82|0.4|0.34|0.81|0.61|2.73|2.82|-1.1|3.99|4.43|4.54|0.57|1.08|0|0|0|0|0|-0.21|0|0|1552342427|2400377900|42474226000|47650633600|8779333721|8779333721|47|4.915|-10.64|44179
2022-03-19 15:44:35|pink_usa_0804|UNICY|53|202109|202109|47|201006|202203|35.83|31.81|2.47|2.83|2.6|3.08|4.24|4.57|0.22|0.07|1.66|1.18|0.7|0.87|9.82|12.07|5.7|6|0|0|0.24|-0.4|0|0|1487878681|2686849900|2383780000|20128465800|21811175616|21822640200|1956166|7.32|-11.27|18441
2022-03-19 15:44:36|pink_usa_0805|UNCHF|53|202109|202109|51|200906|202203|29.34|31.34|1.99|2.78|2.07|3.03|3.4|4.5|0.22|0.07|2.85|1.17|0.75|0.89|9.82|12.07|0|0|0|0|0.12|-0.73|0|0|1487878681|2686849900|2383780000|19804233800|21486989093|21498281832|136938|36.056|-13.23|18441
2022-03-19 15:44:38|pink_usa_0806|MITUY|54|202112|202112|27|201506|202203|12.34|4.38|0.73|0.64|0.41|0.36|1.06|0.82|1.17|0.9|2.71|4.46|2.65|3.68|2.31|9.95|3.46|3|0|0|0.56|-0.79|0|0|905549790|2271904900|4692122000|8892018100|4935295966|4935327891|3999|12.77|-24.86|18051
2022-03-19 15:44:40|pink_usa_0807|KMTUY|55|202112|202112|52|200903|202203|20.17|12.95|1.43|1.21|1.11|0.94|1.7|1.28|0.53|0.45|2.94|2.74|2.17|2.83|6.69|6.63|3.67|3|0|0|0.95|0.82|0|0|1271462553|2375055200|7382971900|29728964100|23008404846|23008154144|3589738|24.34|-22.68|65620
2022-03-19 15:44:42|pink_usa_0808|JGCCY|54|202112|202112|41|201103|202106|26.71|48.72|0.48|0.42|0.8|0.8|1.43|1.01|0.1|0.19|0|0|1.62|0.84|6.07|-10.39|2.1|1|0|0|0.57|-0.94|0|0|2183791152|2176106400|595812500|1709765000|3265692151|3265692151|257995|25.858|-0.89|9234
2022-03-19 15:44:44|pink_usa_0809|NDEKY|54|202112|202112|50|200909|202203|191.96|12.77|1.03|1.03|1.31|1.41|1.66|1.6|0.07|0|3.62|2.38|2.59|2.57|9.83|12.72|4.64|4|0|0|1|1.15|0|0|2306698187|2892762000|2565461800|7888963200|10771957560|10779186600|1224706|36.4|-17.16|28124
2022-03-19 15:44:46|pink_usa_0810|MHVYF|54|202112|202112|51|200906|202203|214.37|13.08|0.73|0.62|0.4|0.31|1|0.86|0.92|1.12|1|0.8|2.48|1.3|2.35|3.05|2.74|2|0|0|0.56|-0.12|0|0|2933955504|3410277500|7607643100|21263630500|10420535300|10411474000|27441|31|-3.73|90322
2022-03-19 15:44:48|pink_usa_0811|TRYIY|54|202112|202112|47|201006|202203|54.73|8.9|0.97|0.78|0.61|0.44|1.34|0.73|0.85|0.67|-9.09|-7.64|1.53|2.07|3.88|4.73|3.28|2|0|0|0.62|-0.11|0|0|1266703948|1795588600|8804351700|15434280800|8586421761|8602670200|724589|10.73|-21.33|46267
2022-03-19 15:44:50|pink_usa_0812|ALPMY|54|202112|202112|51|200906|202203|35.64|27.88|3.48|2.25|3.84|2.52|3.63|2.34|0.05|0.03|3.73|2.81|1.93|2.56|11.52|8.4|6.39|5|0|0|0.41|0.05|0|0|3365384341|3198728200|2327329700|26672117000|29870845212|29883062560|1810694|16.12|-2.01|15455
2022-03-19 15:44:52|pink_usa_0813|KYKOF|52|202112|202112|43|201106|202203|29.04|32.49|2.95|3.9|3.01|4.82|1.64|2.41|0.01|0.01|2.74|1.42|1.67|1.42|5.75|7.31|4.94|4|0|0|0.07|0.51|0|0|621466360|2924341400|683485900|12513635100|15437976514|15443748572|0|28.731|-2.44|5752
2022-03-19 15:44:54|pink_usa_0814|YATRY|54|202112|202112|40|201203|202203|34.47|17.08|0.53|0.38|0.61|0.45|1.68|1.38|0.19|0.12|4.24|4.65|1.41|2.43|4.91|7.27|2.2|2|0|0|0.1|0.71|0|0|2258368952|1820511500|3673367300|6093211400|7234999200|7234999200|23782|19.5|-26.75|223191
2022-03-19 15:44:56|pink_usa_0815|SHCAY|57|202112|202112|54|200809|202203|55.3|7.52|0.54|0.41|0.33|0.25|2.53|1.54|2.58|1.53|-2.71|20.91|2.44|2.96|-6.69|7.77|3.5|3|0|0|0.83|-1.44|0|0|2839296187|2114329100|3774605800|9238288600|5643809094|5643809094|140250|2.31|-43.39|50478
2022-03-19 15:44:58|pink_usa_0816|TEPCY|54|202112|202112|12|201812|202112|24.1|62.64|1.26|1.25|0.26|0.16|0.65|0.44|3.4|3.21|0|0|3.87|5.77|0.13|-0.55|1.02|1|0|0|-0.12|-0.41|0|0|1477233077|1844070100|27092474100|24470407800|3097144280|3098760000|65|6.2|-27.99|24717
2022-03-19 15:45:00|pink_usa_0817|ESALY|55|202112|202112|52|200903|202203|30.97|27.42|2.66|1.99|2.57|2.19|2.93|2.22|0.51|0.12|0|0|3.03|2.89|7.18|6.89|6.04|5|0|0|0.06|-0.05|0|0|1953924431|2253673300|1411351600|12925252900|14189986800|14193085500|1171787|49.5|-29.56|11237
2022-03-19 15:45:02|pink_usa_0818|MAHLY|54|202112|202112|51|200906|202203|32.67|12.19|0.1|0.1|0.13|0.14|0.9|0.82|0.11|0.06|4.17|4.68|1.66|2.09|4.31|5.4|2.88|2|0|0|-0.05|-0.39|0|0|1774174556|2123192900|2302354700|2942916700|3786680902|4033892057|7350|18.035|-11.68|20588
2022-03-19 15:45:04|pink_usa_0819|TRUMY|54|202112|202112|51|200906|202203|56.26|29.12|5.98|3.88|5.96|3.82|5.75|2.94|0.39|0.27|0.63|1.02|0.64|0.87|7.91|8.08|4.94|4|0|0|0.6|-0.42|0|0|1232228015|1796631400|2740252500|24343697100|23942931710|23963916252|2756215|31.67|-13.43|26482
2022-03-19 15:45:05|pink_usa_0820|AHKSY|54|202112|202112|49|200912|202203|37.78|10.09|0.78|0.82|0.63|0.59|1.15|0.92|0.4|0.5|1.46|2.87|2.23|3.31|6.43|6.21|4.54|4|0|0|0.38|-0.63|0|0|1440567058|2136227900|6655801300|17827608900|12758384325|12758384325|2270889|18.39|-24|44497
2022-03-19 15:45:08|pink_usa_0821|SHWDY|51|202109|202109|12|201706|202006|10.71|8.4|1.12|0.97|0.51|0.24|1.17|0.81|1.37|1.92|0|0|3.06|2.42|2.68|-1.18|2.98|4|0|0|1.15|-0.65|0|0|779370363|2208996900|6177687600|12508332500|3528110456|3528110456|323|19.76|-28.82|33684
2022-03-19 15:45:09|pink_usa_0822|OMRNY|51|202112|202112|48|201003|202203|24.36|28.32|1.22|1.74|1.36|2.06|2.1|2.52|0.05|0|2.24|2.16|1.42|1.13|10.09|8.82|6.15|5|0|0|1.03|-0.53|0|0|1042638431|2044244300|1303195900|11788252900|13809981360|13922545548|2666423|69.33|-17.27|28254
2022-03-19 15:45:11|pink_usa_0823|NPSKY|54|202112|202112|48|201003|202203|55.5|16.41|0.67|0.26|0.62|0.4|1.3|0.6|1.04|0.64|3.26|2.81|2.28|2.97|5.78|3.57|3.36|2|0|0|0.63|-0.41|0|0|1500621575|1269191900|3154035500|1987439200|3093241664|3103462540|60712|12.07|-41.92|33225
2022-03-19 15:45:15|pink_usa_0824|NJDCY|83|202112|202112|80|200203|202203|82.19|38.52|2.53|3.09|2.39|2.91|4.23|4.64|0.56|0.47|0.38|0.81|0.7|0.65|7.7|8.37|2.74|3|0.02|0.01|0.94|-0.26|0|0|1507598177|1690804600|6167918700|51699167900|48719416272|48679827042|5373578|20.82|-33.05|136186
2022-03-19 15:45:18|pink_usa_0825|OLCLY|54|202112|202112|34|201203|202009|45.78|404.08|8.52|32.43|8.93|32.42|4.63|10.11|0.23|0.33|0.97|0.45|0.35|0.12|7.61|-2.91|3.34|1|0|0|0.21|-1.01|0|0|1735156708|2082958200|6175253000|65537082700|65509205208|65519175700|184034|40.01|28.73|17157
2022-03-19 15:45:19|pink_usa_0826|TMICY|81|202109|202109|89|199912|202203|65.14|26.61|5.06|3.56|11.84|4.8|10.33|4.55|0.23|0|2.37|2.07|2.7|2.53|16.31|17.77|5.69|7|0.04|0.02|1.03|-0.2|0|0|1160624333|2151843600|69650600|6163421900|8307181110|8323417840|917330|59.65|16.47|6975
2022-03-19 15:45:22|pink_usa_0827|STBFY|35|202109|202109|33|201312|202203|25.56|20.47|1.3|1.11|1.1|1.06|2.18|1.62|0.51|0.18|0|0|1.46|1.81|5.92|5.93|6.16|6|0|0|0.14|-0.29|0|0|1119131759|1501950000|3769047100|12695131700|12118980000|12118980000|891895|19.61|4.61|25618
2022-03-19 15:45:24|pink_usa_0828|FJTNY|54|202112|202112|18|201709|202203|14.9|17.49|0.66|0.63|0.53|0.49|0.44|0.34|0.25|0.34|0|0|3.03|3.06|3.36|1.39|3.48|2|0|0|0.54|-0.43|0|0|1610040596|1826672800|4008940300|3011355100|2361716732|2361716732|2566|5.24|-16.03|8815
2022-03-19 15:45:25|pink_usa_0829|SEKEY|54|202112|202112|47|201006|202203|26.57|8.12|0.49|0.45|0.49|0.52|1.2|1|0.69|0.4|4.08|4.59|2.87|3.62|1.9|8.77|4.92|4|0|0|1.05|-0.9|0|0|2054423187|2749516000|2879474900|4660952600|5300397514|5302604360|610133|7.66|-11.65|79944
2022-03-19 15:45:27|pink_usa_0830|IDKOY|54|202112|202112|51|200906|202203|44.74|3.79|0.36|0.36|0.12|0.15|0.7|0.73|1.52|1.03|1.28|6.67|2.96|3.82|2.24|9.41|2.78|3|0|0|0.22|-1.11|0|0|1338637537|776903400|13022164900|19746018800|8359190220|8360357200|3470|14.06|6.76|19075
2022-03-19 15:45:29|pink_usa_0831|JPXGY|55|202112|202112|28|201503|202203|23.61|21.28|8.17|7.03|9.01|8.1|4|3.75|0.19|0.17|3.44|4.41|2.98|3.22|13.97|14.22|1|1|0|0|0.48|0.22|0|0|2251404575|1653342000|124154000|8768436500|10042990550|10023032000|1148589|9.5|-18.03|1197
2022-03-19 15:45:30|pink_usa_0832|OSCUF|55|202112|202112|52|200903|202203|22.06|20.95|5.55|6.9|7.3|7.97|3.46|3.7|0.19|0.17|2.43|4.16|2.05|2.51|13.97|14.22|0|0|0|0|0.76|-0.28|0|0|2251404575|1653342000|124154000|8612193900|9884416080|9864773600|3673|18.7|-21.06|1197
2022-03-19 15:45:32|pink_usa_0833|ZNKKY|37|202112|202112|18|201709|202203|12.96|10.29|3.47|3.42|7.17|5.98|2.45|1.78|0.19|0.17|1.44|2.71|2.29|2.74|21.64|14.77|0|0|0|0|0.91|0.69|0|0|1445306147|1413567500|1790100|1536383900|2689251390|2689251390|13321|12.9|-18.41|327
2022-03-19 15:45:33|pink_usa_0834|HKUOY|54|202112|202112|39|201206|202203|17.64|13.1|0.35|0.34|0.38|0.37|1.83|1.57|0.12|0.39|0.67|1.78|1.63|2.05|6.67|8.25|5.54|5|0|0|-0.5|-0.23|0|0|1274673304|1897948100|314943000|4449273800|4872450768|4872461200|828|26.08|-26.1|35568
2022-03-19 15:45:34|pink_usa_0835|NCBDY|54|202112|202112|12|201903|202203|26.96|31.22|1.85|2.01|2.07|2.24|3.26|3.53|0.05|0.04|1.99|1.9|1.77|1.35|9.72|10.8|6.24|5|0|0|-0.26|-0.23|0|0|1383759784|1899807800|797872300|15106714600|16818184020|16821227280|2309619|38.28|1.08|18719
2022-03-19 15:45:36|pink_usa_0836|SMMYY|54|202112|202112|37|201212|202203|56.71|7.06|1.38|1.57|1.08|1.3|0.94|1.27|0.39|0.29|1.83|5.58|2.03|3.68|5.35|13.33|2.02|2|0|0|0.83|0.62|0|0|1623104158|1353258900|4194263300|17058504000|14090260726|14090308160|1351420|12.82|13.96|7794
2022-03-19 15:45:37|pink_usa_0837|AJINY|54|202112|202112|50|200909|202203|29.21|22.77|1.11|1.72|0.98|1.56|1.72|2.8|0.39|0.51|3.23|4.29|1.44|1.52|4.89|7.54|4.98|4|0|0|0.02|-0.32|0|0|1461647463|1360210900|4234315500|17730242400|15822766466|15890907500|923211|29.38|37.93|42535
2022-03-19 15:45:40|pink_usa_0838|JTEKY|54|202112|202112|36|201303|202203|31.97|11.26|0.49|0.32|0.36|0.2|1.03|0.51|0.61|0.5|-2.42|1.51|2.7|1.92|2.87|2.85|3.24|2|0|0|1.02|-0.82|0|0|1108822240|1408701100|3929505000|3978601400|2565390168|2565378948|1984|22.44|-29.14|53775
2022-03-19 15:45:41|pink_usa_0839|EPWDF|54|202112|202112|30|201409|202203|13.75|58.08|2.39|1.8|0.58|0.27|0.66|0.33|2.63|2|0|0|2.76|5.03|1.62|0.18|0|0|0|0|-0.19|-0.68|0|0|1056578286|979641100|17894143900|16647635000|2465659254|2465659254|0|13.47|-17.61|7156
2022-03-19 15:45:42|pink_usa_0840|EBCOY|52|202109|202109|48|201003|202203|17.21|15.33|0.59|0.92|0.57|0.99|1.19|1.92|0.68|0.38|4.32|4.56|1.82|1.81|4.98|9.19|3.92|5|0|0|0.55|0.95|0|0|1137471790|1272407600|1432674500|4928448000|5168152836|5205871440|33510|27.72|37.64|17480
2022-03-19 15:45:44|pink_usa_0841|JSGRY|54|202112|202112|46|201009|202203|70|19.95|0.69|0.72|0.44|0.49|1.16|1.2|0.95|0.87|1.7|8.06|2.72|3.48|1.22|3.19|4.64|4|0|0|0.73|0|0|0|1376529587|1144142800|3872307400|9243115800|6011070175|6345066530|28993|41.35|-27.57|59169
2022-03-19 15:45:46|pink_usa_0842|KNBWY|119|202109|202109|110|199409|202203|42.83|26.96|1.15|1.09|0.95|0.76|1.66|1.68|0.64|0.7|2.57|4.51|1.31|3.72|4.27|2.92|4.72|6|0.01|0.01|0.37|-0.32|0|0|1227146520|2133388000|4759502400|18464153900|12912696350|12912324590|1302337|15.49|-22.2|36214
2022-03-19 15:45:49|pink_usa_0843|TKFOY|41|202112|202112|17|201712|202203|14.03|12.47|1.91|1.9|0.49|0.51|0.83|0.82|2.8|2.42|-1.84|8.17|2.4|2.31|1.62|1.85|0|0|0|0|-0.25|0.13|0|0|843021249|1110347400|10991529100|16455441700|4441794825|4441794825|345|12.35|36.16|34872
2022-03-19 15:45:51|pink_usa_0844|TTUUF|41|202112|202112|11|201906|202203|13.9|10.99|1.9|1.83|0.46|0.45|0.75|0.73|2.8|2.42|-2.47|6.69|2.37|1.32|1.62|1.85|1.92|1|0|0|-0.51|-0.33|0|0|843021249|1110347400|10991529100|15926741700|3913094816|3913094816|309|5.44|-10.08|34872
2022-03-19 15:45:52|pink_usa_0845|ATEYY|83|202112|202112|72|200403|202203|29.28|17.61|2.71|3.94|3.34|4.26|3|6.06|0.24|0.1|1.74|3.06|1.17|1.51|6.25|33.93|4.28|5|0.02|0|1.31|-0.48|0|0|1025207658|1057686000|502177700|14003524700|14811477438|14974944686|1571698|77.02|-8.83|5736
2022-03-19 15:45:54|pink_usa_0846|BSEFY|54|202112|202112|33|201312|202203|107.63|38.69|0.43|0.2|0.68|0.45|1.74|1.34|0.17|0.25|3.85|4.04|2.42|2.41|4.38|2.54|5.94|5|0|0|0.02|0.39|0|0|1364257075|1381744800|1369735200|791630400|1794247791|1794247791|6904|18.61|-14.2|20583
2022-03-19 15:45:56|pink_usa_0847|TINLY|53|202112|202112|42|201009|202103|25.64|17.56|0.73|0.62|0.42|0.27|0.99|0.57|1|1.06|0|0|2.39|4.25|2.27|-1.04|4.58|3|0|0|-5.22|0.12|0|0|765437988|1133115200|2609494000|5186343400|2125195353|2226572199|3503|11.07|-40|23335
2022-03-19 15:45:58|pink_usa_0848|SGAMY|54|202112|202112|49|200912|202203|34.39|12.92|0.83|1.21|1.07|1.56|1.29|1.6|0.26|0.17|3.52|4.58|2.51|1.95|4.55|10.45|4.68|4|0|0|0.25|-0.99|0|0|1697741979|1305585600|518271600|3348403100|4243306540|4311817226|10316|4.578|11.66|12388
2022-03-19 15:46:00|pink_usa_0849|MKTAY|145|202109|202109|126|199006|202112|26.22|15.49|2.74|1.36|3|1.44|2.88|1.54|0.08|0.03|1.55|1.13|1.22|1.79|8.76|9.83|3.93|4|0.03|0.01|0.62|0.48|0|0|988857147|773496900|1969892700|8872672900|9394837660|9395031420|1765345|34.6|-19.33|23491
2022-03-19 15:46:04|pink_usa_0850|KNCAY|54|202112|202112|47|201003|202112|22.23|83.21|0.56|0.5|0.47|0.26|0.9|0.48|0.49|0.67|3.03|9.04|3.39|6.21|2.97|-0.86|5.82|4|0|0|0.92|-0.35|0|0|1529105362|984498800|2425066200|4190849600|2134839030|2134820000|17689|8.65|-22.91|38955
2022-03-19 15:46:06|pink_usa_0851|MNBEY|54|202112|202112|48|201003|202203|20.16|15.33|1.09|0.94|0.86|0.85|1.95|1.94|0.87|0.56|1.16|3.06|1.45|1.76|6.86|8.26|0|0|0|0|0.95|-1.31|0|0|697303637|1385020900|2744354100|9234733300|8220505986|8399239992|36377|40.59|-23.56|103213
2022-03-19 15:46:08|pink_usa_0852|YKLTY|54|202112|202112|35|201306|202203|32.78|21.85|2.69|2.13|2.66|2.34|3.06|2.23|0.29|0.16|0|0|0.69|1.03|6.08|8.08|5.71|5|0|0|0.41|0.73|0|0|1195965696|1738078200|1795579900|7885817900|8649186622|8649186622|2622|26.9525|3.66|28798
2022-03-19 15:46:10|pink_usa_0853|THKLY|52|202109|202109|45|201012|202203|46.63|49.75|1.13|0.88|1.37|1.03|1.32|1.07|0.31|0.35|0.73|1.2|1.34|1.15|4.04|1.55|3.23|3|0|0|1.05|0.04|0|0|1236403740|1378924700|1363041800|2394211800|2799654298|2799639920|541367|11.06|-37.37|12914
2022-03-19 15:46:12|pink_usa_0854|FELTY|54|202112|202112|42|201109|202203|14.96|10.92|0.72|0.97|0.48|0.84|1.47|1.9|1.06|0.35|2.05|4.93|1.94|1.6|5.11|11.42|4.04|3|0|0|0.85|-0.25|0|0|483315287|657207300|1906221000|8296335100|7221990400|7221990400|18800|12.64|18.13|30691
2022-03-19 15:46:13|pink_usa_0855|KYSEY|54|202112|202112|24|201603|202203|38.55|75.77|1.84|1.62|0.3|0.2|0.93|0.6|4.72|5.51|0|0|2.57|4.53|-0.81|0.28|1.02|1|0|0|0.38|-0.06|0|0|2269220837|2258574500|30984447000|33738126400|3486194250|4312414733|230|7.37|-16.72|21273
2022-03-19 15:46:14|pink_usa_0856|RNECY|52|202109|202109|30|201409|202203|32.79|27.36|1.65|3.4|1.38|2.52|2.67|2.32|1.14|0.84|-5.4|-9.38|0|0|-1.79|5.47|5.02|5|0|0|1.31|-1.11|0|0|2129565286|1996793500|1729214400|27508951000|21599303408|21951702880|694987|5.56|-2.11|20814
2022-03-19 15:46:16|pink_usa_0857|TOSCF|54|202112|202112|41|201112|202203|6.48|5.05|0.66|0.63|0.4|0.6|0.87|0.83|1.12|0.18|0|0|2.4|3.42|7.14|13.16|3.96|4|0|0|0.71|-0.4|0|0|773941571|1258033900|2798084400|5117858000|4874520664|4877647476|3315|15.32|-9.08|13631
2022-03-19 15:46:17|pink_usa_0858|TKGSY|54|202112|202112|47|201006|202203|17.58|22.75|0.96|0.96|0.64|0.49|1.18|0.85|0.67|0.95|2.07|4.03|2.19|2.76|4.67|1.88|4.5|3|0|0|-0|-0.14|0|0|1063373190|1365763900|13068204500|16812835400|8509653329|8509653329|7808|9.6799|-13.15|16858
2022-03-19 15:46:19|pink_usa_0859|TSUKY|55|202112|202112|50|200909|202203|18.04|18|0.71|0.71|0.94|1.03|1.44|1.35|0|0|1.75|1.83|1.69|2.02|8.01|7.19|5.84|5|0|0|-0.51|-0.39|0|0|909246740|1386967500|1360602000|2773909600|4051417760|4051417760|11991|39.67|-8.85|5765
2022-03-19 15:46:21|pink_usa_0860|KNAMF|77|202112|202112|52|200903|202203|27.26|18.73|1.73|2.43|1.9|2.99|2.08|2.75|0.26|0.22|2.24|2.61|1.45|0.89|7.1|12.35|0|0|0|0|-0.03|-0.03|0|0|853031392|2010318500|940153700|6559658900|7940838852|8078883690|441|59.61|-9.13|9072
2022-03-19 15:46:22|pink_usa_0861|KNMCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:46:23|pink_usa_0862|MIXIF|53|202112|202112|31|201406|202203|16.63|11.61|4.98|0.34|5.34|1.32|5.16|0.83|0.04|0.05|4.9|5.84|3.65|2.74|23.5|6.64|6.7|5|0|0|0.62|0.21|0|0|682224148|1037577300|125092600|351772300|1306665122|1326697645|2695|18.01|-28.5|1523
2022-03-19 15:46:24|pink_usa_0863|STAEF|54|202112|202112|48|201003|202203|20.17|16.95|1.06|0.86|1.17|1.07|1.45|1.03|0.06|0.02|1.6|2.48|1.29|1.95|7.22|5.31|3.4|2|0|0|0|-0.98|0|0|911470598|1209587200|1661050100|2996694500|3696613203|3702661090|643|23.11|-27.69|17589
2022-03-19 15:46:25|pink_usa_0864|CCOJY|51|202109|202109|44|201009|202109|91.72|200.41|0.56|0.4|0.51|0.29|0.84|0.48|0.24|0.38|3.28|8.32|2.12|3.87|1.07|-0.21|6.5|7|0|0|-0.24|-0.81|0|0|702714206|863812200|4210703500|2918678900|2105552564|2105510300|16699|5.87|-35.78|20282
2022-03-19 15:46:27|pink_usa_0865|SQNXF|54|202112|202112|51|200906|202203|32.13|12.84|1.27|1.36|1.7|1.75|2.09|2.36|0.2|0.04|1.53|1.25|1.24|1.18|6.24|19.21|0|0|0|0|0.21|0.53|0|0|1158591352|1253662800|171879500|4366105700|5618221680|5636895825|16284|47.05|-21.66|6952
2022-03-19 15:46:28|pink_usa_0866|NRILY|55|202112|202112|52|200903|202203|22.83|35.6|2.01|4.09|2.17|4.02|2.98|7.94|0.25|0.74|3.53|1.63|1.91|0.94|10.12|14.24|4.43|4|0|0|0.42|-0.15|0|0|1090095919|1340502000|651949900|22136481400|21463371352|21500343376|137288|36.44|19.16|16196
2022-03-19 15:47:05|pink_usa_0867|NGKSY|54|202112|202112|25|201512|202203|13.16|6.6|1.15|0.77|1.14|0.74|1.15|0.78|0.24|0.32|3.22|8.17|3.07|4.68|6.8|8.54|3.9|3|0|0|-0.17|-1.43|0|0|894145638|1227705800|2188706900|3364907000|3222541872|3220050240|1198|7.92|-9.8|16391
2022-03-19 15:47:07|pink_usa_0868|CSIOY|54|202112|202112|44|201103|202203|26.38|19.02|1.04|0.93|1.14|1.24|1.8|1.53|0.5|0.25|4.39|5.92|2.37|3.38|4.5|6.26|5.26|4|0|0|0.61|-1.18|0|0|1116194338|1188487800|488343200|2152601300|2880934375|2881445000|67608|118.75|-39.8|11574
2022-03-19 15:47:09|pink_usa_0869|DCMYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:47:09|pink_usa_0870|NTDMF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:47:10|pink_usa_0871|TOTDY|54|202112|202112|48|201003|202203|33.56|16.93|0.98|1.07|1.02|1.14|2.03|1.92|0.18|0.06|2.23|2.93|1.5|1.94|7.75|10.1|5.82|5|0|0|0.64|1.22|0|0|729814288|673527100|1985039300|6232588400|6625506730|6634875090|3905|39.1|-35.84|33800
2022-03-19 15:47:12|pink_usa_0872|DIFTY|54|202112|202112|33|201312|202203|14.19|11.8|0.63|0.47|0.71|0.52|3.9|2.4|0.42|0.28|6.06|3.42|3.76|3.99|20.1|16.21|5.52|4|0|0|-0.24|-0.3|0|0|1935127108|1623613500|1513676300|6668340900|7406200107|7418632356|843946|27.21|1.78|21549
2022-03-19 15:47:14|pink_usa_0873|DITTF|54|202112|202112|24|201603|202203|12.83|11.25|0.59|0.45|0.7|0.5|3.47|2.29|0.42|0.28|6.41|3.11|3.4|3.83|20.1|16.21|0|0|0|0|0.17|-0.56|0|0|1935127108|1623613500|1513676300|6321985900|7059845125|7071693375|1138|103.75|-8.19|21549
2022-03-19 15:47:15|pink_usa_0874|OJIPY|54|202112|202112|49|200912|202203|20.32|5.98|0.94|0.78|0.35|0.37|0.83|0.69|1.38|0.82|2.59|2.36|2.4|2.54|2.37|5.98|0|0|0|0|1.97|-1.32|0|0|693777308|908852300|9514863500|10267708700|4915250977|4919251155|0|49.63|-22.74|36034
2022-03-19 15:47:17|pink_usa_0875|CYAGF|53|202112|202112|31|201406|202203|103.96|16.55|1.32|0.92|1.46|1.05|6.87|5.77|0.16|0.37|0.67|0.63|0.73|0.71|13.36|21.5|6.68|6|0|0|-0.07|-0.09|0|0|560991847|1505142800|163406800|5915910300|6419278500|6791544710|3250|12.7|-13.27|9327
2022-03-19 15:47:18|pink_usa_0876|SSDOY|52|202109|202109|51|200906|202203|48.64|57.33|1.75|2.2|1.68|2.14|3.6|4.26|0.43|0.4|1.74|1.2|1.93|0.72|4.59|4.8|6.98|8|0|0|0.28|0.36|0|0|1154493378|1490873000|3202971800|20753864000|20169038340|20169997650|3301558|50.49|-32.52|46551
2022-03-19 15:47:21|pink_usa_0877|JSCPY|54|202112|202112|44|201003|202103|18.28|66.27|1.04|1.62|1.13|1.48|1.35|2.06|0.14|0.25|3.76|2.42|3.01|1.91|5.9|-6.04|3.9|3|0|0|0.56|-0.66|0|0|971678251|454009100|1344290900|7165355700|6511554840|6525535260|181225|30.3|-5.46|9278
2022-03-19 15:47:23|pink_usa_0878|OPHLY|54|202112|202112|38|201209|202203|76.59|19.09|5.89|3.72|6.38|4.05|2.56|2.19|0|0|2.4|3.11|1.81|1.94|7.7|11.26|4.68|4|0|0|0.59|0.26|0|0|1122563077|958098600|977755400|11691409300|12600348520|12710028804|211361|8.51|-1.85|3607
2022-03-19 15:47:25|pink_usa_0879|YAMCY|54|202112|202112|47|201006|202203|70.34|21.76|1.17|1.68|1.35|2.11|1.61|2.21|0.05|0.02|2.39|4.16|1.72|1.33|5.4|9.72|5.24|4|0|0|0.39|-0.12|0|0|824570840|1531247500|1043599500|6157658300|7599381480|7618891200|318843|44.3|-24.45|28665
2022-03-19 15:47:27|pink_usa_0880|YOKEY|54|202112|202112|33|201312|202203|23.11|31.68|1.09|1.25|1.15|1.37|1.79|1.73|0.4|0.14|0|0|1.54|1.69|4.34|4.59|5.5|4|0|0|0.51|-0.49|0|0|701626731|860979100|730359700|4404804100|4798113485|4798113485|41707|35.95|-8.93|20035
2022-03-19 15:47:28|pink_usa_0881|KSANF|54|202112|202112|51|200906|202203|26.7|21.5|1.39|1.36|1.37|1.32|1.84|1.72|0.23|0.22|1.35|3.2|0.98|1.52|6.24|5.7|4.2|3|0|0|-0.08|-1.09|0|0|611182908|538102200|1129326300|5103256900|4597568394|4941549267|215|17.888|-40.17|15908
2022-03-19 15:47:30|pink_usa_0882|ITTOY|53|202112|202112|33|201312|202203|22.51|16.23|1.06|1.06|1.17|1.26|2.6|2.48|0|0|2.24|1.79|2.08|2.39|10.55|15.03|5.12|4|0|0|1.51|0.52|0|0|696378375|979623700|261143200|4923909800|5831702000|5832560160|2673|12.62|-21.32|15295
2022-03-19 15:47:31|pink_usa_0883|GREZF|54|202112|202112|47|201006|202203|30.27|14.68|2.62|1.74|4.64|3.26|4.64|1.87|0.11|0.09|1.18|0.41|1.7|1.38|25.4|10.92|5.96|3|0|0|0.11|-1.3|0|0|591785344|577989300|6656500|908320400|1416320451|1549385019|2293|8.19|92.71|2612
2022-03-19 15:47:32|pink_usa_0884|SKSUY|54|202112|202112|37|201212|202203|16.63|24.18|0.73|0.72|0.72|0.72|1.44|1.33|0.21|0.16|3.56|4.68|2.03|2.58|7.21|4.29|0|0|0|0|0.61|0.45|0|0|798538233|1016173800|3075278000|7504785000|7397055090|7397055090|0|83.1|-10.98|26577
2022-03-19 15:47:34|pink_usa_0885|DACHF|54|202112|202112|31|201406|202203|65.24|7.28|0.99|0.94|0.9|0.52|1.11|0.93|0.44|1.05|-1.97|-9|2.53|4.07|5.55|6.18|3.78|3|0|0|-0.03|0.11|0|0|662971873|665862600|1979903500|3886341200|2121688740|2136496500|0|7.1|-6.58|12489
2022-03-19 15:47:35|pink_usa_0886|IHICY|54|202112|202112|34|201309|202203|67.48|7.36|0.6|0.63|0.36|0.32|1.59|1.19|1.36|1.34|-0.18|6.89|1.84|1.14|2.85|6.35|2.88|2|0|0|0.27|0.48|0|0|896439944|744541800|3031819300|6717981400|3421777536|3484984320|3377|5.76|14.06|29149
2022-03-19 15:47:36|pink_usa_0887|SNPHY|54|202112|202112|43|201106|202203|32.66|109.28|3.33|1.61|3.73|1.86|2.9|1.6|0.07|0.2|2.8|4.55|1.47|2.39|11.18|1.49|5.78|5|0|0|0.45|0.08|0|0|686116010|593405300|446170700|3872602300|4470415794|4477981300|1208451|11.18|-21.05|4229
2022-03-19 15:47:38|pink_usa_0888|DSCSY|54|202112|202112|24|201603|202203|25.53|18.31|4.55|4.04|5.11|4.58|3.73|4.15|0.12|0|1.59|2.14|1.71|2.52|11.59|23.37|5.34|5|0|0|1.55|0.3|0|0|539250487|1131585700|1019293500|8661835200|9791265834|9822866858|3276512|54.26|-14.19|5463
2022-03-19 15:47:39|pink_usa_0889|KSRYY|53|202109|202109|21|201612|202203|41.52|40.85|2.73|1.87|2.97|2.16|4.52|2.65|0.02|0.02|0.98|1|1.03|1.11|9.39|5.92|7.02|8|0|0|0.39|-0.31|0|0|666532716|935169000|540893100|4734234300|5490921975|5490966250|996612|19.25|-39.67|14403
2022-03-19 15:47:41|pink_usa_0890|SOHVY|54|202112|202112|43|201106|202203|13.8|8.84|0.5|0.37|0.47|0.33|0.9|0.61|0.26|0.23|0|0|2.53|3.61|5.77|5.39|3.6|3|0|0|0.2|-0.95|0|0|649206815|775921400|2505474700|3155623300|2763791196|2763791196|1187|5.64|-20|24050
2022-03-19 15:47:42|pink_usa_0891|JPSWY|54|202112|202112|51|200906|202203|33.01|22.61|0.93|0.92|0.98|1.09|1.75|1.63|0.41|0.4|1.84|1.38|1.5|1.28|4.1|4.97|3|2|0|0|0.7|-0.92|0|0|570145987|829373600|394308700|1731427500|2043763488|2043763488|1928|13.89|13.95|5912
2022-03-19 15:47:44|pink_usa_0892|MTHRY|54|202112|202112|7|202006|202203|118.77|40.54|26.65|13.08|27.24|13.66|23.08|11.56|0|0|0|0|0|0|24.76|30.64|6.52|5|0|0|0.77|-1.36|0|0|300899290|1084112300|109450600|23744045900|24775360500|24795950150|673417|18.25|-48.69|9707
2022-03-19 15:47:45|pink_usa_0893|HPHTF|53|202112|202112|50|200909|202203|35.87|28.73|3.4|4.29|3.95|4.75|2.71|3.7|0.05|0.04|0|0|1.12|0.72|8.61|12.5|4.6|4|0|0|0.43|-2.03|0|0|744382308|835456600|763390400|7022956800|7766152416|7766122320|34485|50.16|-15.57|5279
2022-03-19 15:47:46|pink_usa_0894|THYCY|54|202112|202112|44|201103|202203|13.14|5.45|0.89|0.6|0.39|0.29|1.15|0.44|1.89|0.58|4.42|4.84|1.95|3.53|3.6|5.02|3.34|2|0|0|0.98|-1|0|0|660195283|696077700|4752196000|4054865400|1920088710|1920088710|2126|4.105|-36.46|13646
2022-03-19 15:47:49|pink_usa_0895|AMDWF|54|202112|202112|16|201803|202203|15.54|13.86|1.03|0.84|1.26|1.17|0.85|0.78|0.05|0.02|5.02|3.47|3.33|3.19|3.65|5.37|3.76|3|0|0|0.35|-0.43|0|0|1010487850|1011872300|1421623200|2255848300|3149805942|3149808660|30|9.06|-7.55|8906
2022-03-19 15:47:50|pink_usa_0896|PORBF|46|202109|202109|32|201403|202203|94.51|31.04|4.33|1.58|4.6|2.01|5.47|2.23|0.01|0|0|0|2.61|2.93|6.85|6.98|7.29|8|0|0|0.69|-0.31|0|0|664701693|734498100|356828700|2667005600|3399056056|3403069394|0|15.365|-22.71|6176
2022-03-19 15:47:51|pink_usa_0897|TKYMY|54|202112|202112|26|201509|202203|6.53|6.05|0.78|0.48|0.52|0.38|1.16|0.57|1.15|0.42|5.07|8.28|2.28|4.39|1.01|6.24|3.76|3|0|0|0.55|-0.61|0|0|789479950|569394900|1174053800|1291015900|1027230945|1027230945|4264|7.135|-42.69|5925
2022-03-19 15:47:52|pink_usa_0898|JTTRY|54|202112|202112|17|201603|202006|39.83|83.95|3.83|10.97|3.03|8.37|2.71|3.04|0.81|1.71|-2.45|0.59|0.88|0.48|1.91|-6.8|5|1|0|0|1.05|-0.27|0|0|417326729|1118933100|2490771200|5526976800|4219097040|4219097040|20519|22.65|-7.29|3818
2022-03-19 15:47:54|pink_usa_0899|SUOPY|50|202106|202106|36|201212|202112|41.76|15.88|2.28|1.88|1.64|1.61|1.85|1.56|0.91|0.42|0|0|1.48|2.22|-0.14|6.32|2.32|3|0|0|1.37|0.91|0|0|611110158|844061300|1960257500|5553009900|4901366008|4741269956|84902|32.68|-33.35|8966
2022-03-19 15:47:56|pink_usa_0900|SUMCF|50|202106|202106|36|201212|202112|44.67|14.4|2.26|1.73|1.66|1.46|1.83|1.42|0.91|0.42|0|0|1.71|2.45|-0.14|6.32|0|0|0|0|1.12|0.8|0|0|611110158|844061300|1960257500|5110623700|4442456849|4297348970|4219|14.8101|-37.38|8966
2022-03-19 15:47:57|pink_usa_0901|NIPMY|55|202112|202112|30|201409|202203|19.91|10.84|0.49|0.48|0.43|0.36|1.29|1|0.47|0.47|2.14|1.61|1.92|2.19|4.56|6.22|4.98|4|0|0|0.04|-0|0|0|745355237|624115800|3258567500|5355607900|3993085376|3993596800|1041|19.52|-9.06|29390
2022-03-19 15:47:58|pink_usa_0902|TYTMF|51|202109|202109|18|201709|202203|10.54|7.37|3.79|3.58|0.99|0.99|0.82|0.85|2.36|2.37|-2.38|5.75|2.78|2.95|1.43|3.34|1.38|2|0|0|0.52|-0.07|0|0|473546100|585915500|7417025200|11572060400|3200088545|3200088545|181|15.31|6.76|10414
2022-03-19 15:47:59|pink_usa_0903|CCOEY|54|202112|202112|36|201303|202203|27.15|17.09|2.55|4.15|2.94|4.91|2.87|4.41|0.21|0.04|2.16|1.65|1.42|1.46|10.87|25.69|5|5|0|0|-0|0.04|0|0|388391813|875726100|180187200|4502638700|5333254980|5333254980|65087|12.49|-18.95|3757
2022-03-19 15:48:01|pink_usa_0904|UHOIF|54|202112|202112|10|201909|202203|28.91|19.28|1.03|0.92|1.4|1.38|0.94|0.94|0.09|0.08|2.21|2.3|1.94|1.56|4.15|4.43|3.74|3|0|0|0.3|-1.66|0|0|613461335|768995500|385870800|1222476100|1834147788|1834147788|354|15.18|22.42|5512
2022-03-19 15:48:02|pink_usa_0905|TYOYY|54|202112|202112|47|201006|202203|24.9|12.36|1.05|1.79|1|1.83|1.43|2.3|0.4|0.28|0.79|1.14|0.86|1.28|3.19|15.21|3.8|4|0|0|0.76|-1.09|0|0|472644892|771976100|1542605400|5578253500|5669889579|5689349892|35560|180.69|-10.55|22852
2022-03-19 15:48:04|pink_usa_0906|CLBEY|45|202112|202112|16|201803|202203|23.42|17.02|1.49|1.1|1.67|1.24|2.74|1.82|0.02|0.05|1.77|3.61|1.67|2.12|11.61|9.75|6.93|5|0|0|0.07|0.42|0|0|416909727|416781100|707096600|2508811900|2786082129|2821210965|17939|5.31|-21.22|7725
2022-03-19 15:48:05|pink_usa_0907|CBCFF|45|202112|202112|40|201203|202203|26.09|17.31|1.6|1.12|1.79|1.26|3.29|1.85|0.02|0.05|1.6|3.98|1.26|2.11|11.61|9.75|0|0|0|0|-0.32|-0.37|0|0|416909727|416781100|707096600|2555900800|2833304400|2869028640|0|21.6|-25.52|7725
2022-03-19 15:48:06|pink_usa_0908|SWPIF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:48:07|pink_usa_0909|TOKUY|54|202112|202112|31|201212|202009|27.79|146.03|1.86|2.22|0.88|0.97|1.57|1.28|1.94|1.67|0.33|3.57|1.09|0.84|2.45|-0.04|2.52|2|0|0|0.22|-0.13|0|0|379096275|506809500|15733192900|18356957100|7980080419|7980080419|363|13.21|-9.33|43689
2022-03-19 15:48:08|pink_usa_0910|FJTCY|54|202112|202112|30|201409|202203|14.45|18.1|0.57|0.9|0.76|1.19|1.34|1.85|0.07|0.03|0|0|2.69|2.38|7.84|9.03|3.9|3|0|0|0.14|0.3|0|0|403472298|639332000|299005500|1494952500|1979028990|1982419200|11191|24.39|1.75|10637
2022-03-19 15:48:09|pink_usa_0911|ASCCY|52|202109|202109|30|201409|202203|50.26|62.53|0.93|0.93|0.96|0.92|2.17|2.54|0.34|0.54|0.91|1.53|1.51|1.74|4.96|2.65|6.48|8|0|0|0.81|-2.1|0|0|471254158|717972000|263863000|3468346700|3446675211|3450461924|7632|18.83|0.27|10683
2022-03-19 15:48:11|pink_usa_0912|UBEOY|54|202112|202112|17|201712|202203|10.3|7.39|0.63|0.62|0.41|0.36|0.76|0.68|0.97|0.59|5.71|7.95|3.83|3.7|3.77|5.58|0|0|0|0|0.93|0.61|0|0|390551804|437072200|2821990600|3669707500|2099954570|2112702235|0|10.85|21.5|10897
2022-03-19 15:48:12|pink_usa_0913|MDNDF|51|202109|202109|48|201003|202203|37.15|27.98|1.77|1.78|1.72|1.97|3.4|3.4|0.06|0|0.74|0.7|0.85|0.79|4.77|12.39|4.1|6|0|0|-0.05|-0.04|0|0|390184141|556490200|883616600|5162076400|5718566590|5718566590|6624|43.01|-10.4|15748
2022-03-19 15:48:13|pink_usa_0914|SSMXY|54|202112|202112|42|201109|202203|44.81|39.67|5.24|4.61|5.42|4.81|6.57|5.36|0.02|0|0.54|0.44|0.75|0.88|15.29|13.67|6.42|5|0|0|0.22|-0.7|0|0|387799150|647309400|825411000|14785224300|15426013491|15450815940|2381527|36.87|-29.94|9429
2022-03-19 15:48:15|pink_usa_0915|NPKYY|52|202109|202109|38|201206|202112|14.26|10.02|1.11|0.76|1.29|0.95|1.06|0.74|0.12|0.08|2.36|4.1|2.5|2.82|6.96|7.1|0|0|0|0|0.04|0.45|0|0|433218350|405788200|760270700|1289167800|1530280531|1596956322|0|9.49|1.82|6381
2022-03-19 15:48:17|pink_usa_0916|AIFLY|54|202112|202112|40|201203|202203|18.81|8.5|3.9|4.47|1.22|1.32|1.07|1.13|3.53|3.03|10.71|0.58|0.29|0.28|-1.47|3.29|2.8|2|0|0|0.36|0.43|0|0|693443998|501204400|148503400|5295076200|1567196586|1567196586|0|1.62|15.71|3191
2022-03-19 15:48:18|pink_usa_0917|MSUXF|54|202112|202112|40|201203|202203|35.63|29.61|2.21|2.58|2.2|2.84|3.76|4.11|0.04|0|0.64|0.54|0.79|0.7|10.56|14.38|0|0|0|0|0.46|0.86|0|0|484982290|833119000|393265900|8514493000|9340471430|9373689604|61606|32.86|-3.64|12808
2022-03-19 15:48:19|pink_usa_0918|YMDAF|54|202112|202112|51|200906|202203|45.36|5.62|1.13|0.3|1.01|0.19|4.59|0.5|0.54|0.4|3.63|2.84|2.11|4.71|4.65|6.21|5.78|5|0|0|0.37|-0.49|0|0|681015854|668113300|3772911200|4615425000|2852823612|2922291720|377|3.48|-27.5|33558
2022-03-19 15:48:21|pink_usa_0919|NPPNY|54|202112|202112|22|201609|202203|33.47|21|4.26|3.95|4.58|4.36|3.76|3.51|0|0|1.02|1.13|1|1.12|8.5|16.85|0|0|0|0|-0.33|-0.4|0|0|284928496|508625700|191405900|4898406800|5404442834|5404442834|0|20.06|14.37|2059
2022-03-19 15:48:22|pink_usa_0920|KSPHF|54|202112|202112|19|201706|202203|22.11|18.86|1.16|1.01|1.83|1.58|0.68|0.55|0.02|0.01|6.6|7.47|1.52|1.21|3.95|2.62|4.16|2|0|0|0.21|0.17|0|0|488313163|364736700|209481100|616747700|960133038|960133038|765|20.82|-6.22|2029
2022-03-19 15:48:24|pink_usa_0921|YORUY|53|202109|202109|17|201712|202203|8.69|3.33|0.88|0.57|0.54|0.33|0.83|0.47|0.79|0.41|5.25|6.27|3.25|4.54|5.51|10|0|0|0|0|0.22|0.82|0|0|310631316|369576100|2882723800|3532070600|2050264517|2050263240|427|12.765|-27.55|27252
2022-03-19 15:48:25|pink_usa_0922|KTWIF|54|202112|202112|51|200906|202203|22.99|28.86|1.27|1.65|1.54|1.68|1.52|1.9|0.06|0.14|3.05|1.34|1.69|0.84|6.63|5.64|0|0|0|0|0.43|-1.73|0|0|622556981|459701000|1481914400|4215049700|4302462427|4303948389|5257|38.298|-9.14|8286
2022-03-19 15:48:26|pink_usa_0923|IIJIY|91|202112|202112|71|200406|202203|24.91|20.77|0.83|1.34|1.19|1.43|2.18|3.33|0.23|0.22|0.4|1.66|1.04|1.18|2.11|13.07|2.8|3|0.2|0|1.22|-1.36|0|0|163212051|379534700|538946400|2708457200|2888681600|2903712000|17497|32|44.99|4141
2022-03-19 15:48:29|pink_usa_0924|JPRRF|0||202106|21|201609|202112|27.25|25.04|17.03|16.25|11.96|11.6|1.56|1.61|0.86|0.76|0|0|3.69|3.46|2.92|3.55|0|0|0|0|-0.39|0.07|0|0|226306764|280393400|3866438400|5234125600|3736980000|0|0|3900|20.53|
2022-03-19 15:48:31|pink_usa_0925|MMSMY|54|202112|202112|29|201412|202203|19.14|2.66|0.82|0.63|0.37|0.29|1.05|0.84|1.32|1.03|0|0|2.61|2.64|2.46|14.82|3.06|3|0|0|1.43|0.82|0|0|225095750|237167500|1686433500|3569058400|1662194328|1662194328|17714|5.82|-15.65|13010
2022-03-19 15:48:32|pink_usa_0926|JVCZY|53|202112|202112|28|201503|202203|15.05|14.72|0.25|0.22|0.13|0.12|0.72|0.5|1.52|1.08|-17.43|-10.96|2.22|2.53|-1|1.54|5.26|4|0|0|1.31|-0.36|0|0|491824885|413539700|484015600|552358700|294682794|294788060|0|7.21|1.12|18848
2022-03-19 15:48:33|pink_usa_0927|TSSJF|54|202112|202112|16|201803|202203|172.15|42.92|-0.31|-0.44|1.87|1.37|0.49|0.43|0|0|1.53|1.27|1.54|1.71|1.24|0.97|2.96|2|0|0|0.16|0.02|0|0|373909198|327552200|74117000|-80484600|247067613|248169570|211|15.81|-6.45|1026
2022-03-19 15:48:35|pink_usa_0928|NHNKY|54|202112|202112|34|201309|202203|23.15|9.42|1.28|0.94|1.46|1.18|2.37|1.73|0.01|0|1.79|2.41|1.26|1.91|11.28|18.83|6.64|5|0|0|-0.13|0.29|0|0|276156712|447352500|169872100|1818751400|2263062424|2263958880|12081|13.36|-9.73|6115
2022-03-19 15:48:37|pink_usa_0929|MAURY|54|202112|202112|48|201003|202203|30.92|97.74|2.43|3.92|1.24|1.91|1.13|1.62|1.28|1.96|-1.61|2.54|2.46|2.5|1.71|0.52|4|3|0|0|0.73|-0.53|0|0|346154202|355985900|1478681700|8016304900|3787246868|3811631260|445794|37.16|-11.25|6342
2022-03-19 15:48:39|pink_usa_0930|FUAIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:48:39|pink_usa_0931|KIKOY|54|202112|202112|34|201309|202203|39.22|42.52|2.23|3.21|2.08|3.28|3.61|5.08|0.32|0.05|0.94|0.69|0.8|0.53|6.34|11.41|0|0|0|0|0.61|-1.48|0|0|321293338|526179500|1340736700|14535754800|14842411687|14854222468|0|38.762|6.02|8291
2022-03-19 15:48:40|pink_usa_0932|TOPCF|52|202112|202112|46|201009|202203|38.23|15.9|1.55|1.02|1.12|0.89|2.81|2.13|1.05|0.61|0|0|1|1.38|2.92|8.12|5.96|5|0|0|0.54|0.78|0|0|165640084|211358200|208490500|1577028500|1379313588|1379286057|33186|13.11|3.97|4955
2022-03-19 15:48:42|pink_usa_0933|AKBIF|54|202112|202112|31|201303|202012|55.73|2.48|0.48|0.36|0.18|0.19|1.27|0.66|2.87|1.19|-1.94|3.51|2.46|3.7|-1.37|-3.62|2.56|2|0|0|0.16|2.2|0|0|236938054|266096500|398036800|451214900|237771154|237771154|0|1.78|21.92|5916
2022-03-19 15:48:43|pink_usa_0934|SRTTY|54|202112|202112|13|201812|202203|35.8|26.53|5.86|5.25|5.97|5.52|25.51|19.65|0.65|0.43|1.03|1.39|1.08|1.58|46.64|53|7.3|6|0|0|0.35|-0.38|0|0|172984250|442642500|101438400|7779956700|8046800502|8127543299|68537|5.422|-11.51|4636
2022-03-19 15:48:45|pink_usa_0935|SATLF|54|202112|202112|26|201509|202203|41.9|26.03|7.96|5.15|7.95|5.41|28.25|19.28|0.65|0.43|1.01|1.3|1.09|1.53|46.64|53|0|0|0|0|0.58|-0.9|0|0|172984250|442642500|101438400|7628578800|7895422640|7974645420|2299|26.6|-14.8|4636
2022-03-19 15:48:46|pink_usa_0936|NCHEY|53|202112|202112|13|201812|202203|18.75|13.63|0.77|0.65|0.65|0.52|2.02|1.51|0.56|0.51|1.99|1.51|2.08|2.27|5.73|7.41|4.52|3|0|0|-0.03|0.01|0|0|148759460|237949600|1542744400|3486330400|2738573274|2759149680|35|10.41|-17.97|18091
2022-03-19 15:48:48|pink_usa_0937|YASKY|50|202109|202109|36|201212|202112|33.93|32.6|1.84|2.49|1.8|2.47|3.58|4.28|0.34|0.22|1.02|0.94|1.12|0.84|8.28|10.85|5.11|6|0|0|1.16|0.29|0|0|298530694|478801900|869532800|10682133800|10593210685|10599151650|1493608|81.05|-20.5|14892
2022-03-19 15:48:50|pink_usa_0938|RYBIF|52|202109|202109|21|201612|202203|48.54|63.84|0.4|0.41|0.15|0.14|0.28|0.24|0.76|0.59|5.89|7.52|3.83|2.22|2.78|0.22|2.64|2|0|0|-2.48|0.58|0|0|231080122|243951300|1067591800|737922400|258952800|258952800|790|8|-31.09|7396
2022-03-19 15:48:51|pink_usa_0939|TCCPY|33|202112|202112|16|201803|202203|24.58|23.57|1.74|1.91|1.8|2.01|5.74|5.84|0.48|0.29|2.47|1.61|2.05|2.01|18.9|20.96|6.29|5|0|0|1.53|0.24|0|0|162915627|328890400|58275100|2920946200|3086351619|3086347608|545081|5.73|7.69|24430
2022-03-19 15:48:52|pink_usa_0940|TXHPF|33|202112|202112|25|201512|202203|22.39|23.75|1.67|1.92|1.68|2.03|5.74|5.89|0.48|0.29|1.4|1.71|2.19|2.01|18.9|20.96|0|0|0|0|0.76|0.81|0|0|162915627|328890400|58275100|2944216100|3109621603|3109615829|1401|28.866|21.06|24430
2022-03-19 15:48:54|pink_usa_0941|KKKUF|54|202112|202112|35|201306|202203|37.89|35.56|10.63|8.64|11.26|9.21|15.11|11.2|0.01|0.01|2.15|2.16|1.24|1.73|40.31|28.91|6.3|7|0|0|0.16|-1.78|0|0|214013244|246926400|80886500|4035625600|4276173440|4279828850|1659|20.9|-32.14|1432
2022-03-19 15:48:55|pink_usa_0942|SKSJF|54|202112|202112|14|201809|202203|27.92|15.42|0.17|0.25|0.31|0.28|0.66|0.72|0.09|0.2|3.12|0.98|3.3|3.98|3.07|4.01|2.66|2|0|0|-0.12|-0.12|0|0|195016256|117445400|7377800|287555900|311270910|311270910|0|8.38|0|760
2022-03-19 15:48:56|pink_usa_0943|WACMY|54|202112|202112|34|201309|202203|21.7|13.75|0.92|1.2|1.05|1.36|3.07|3.52|0.21|0.05|2.31|5.34|2.37|2.17|11.18|24.6|0|0|0|0|-0.04|-2.56|0|0|153293925|154039800|47261100|1135941500|1272601279|1289741585|0|8.005|17.72|1160
2022-03-19 15:48:58|pink_usa_0944|NNCHY|55|202112|202112|32|201403|202203|24.01|21.63|3.38|4.07|3.16|4.15|3.83|4.67|0.19|0.05|3.07|2.58|1.6|1.71|12.12|19.7|5.27|5|0|0|0.43|-0.09|0|0|235629598|218596900|450593900|7900398600|8016427510|8016427510|2916|56.3|7.65|3009
2022-03-19 15:48:59|pink_usa_0945|NXCLF|51|202112|202112|28|201409|202109|44.87|132.25|2.74|0.65|2.77|0.79|4.31|1.06|0.21|0.26|0.83|3.42|0.83|1.64|9.39|-14.43|7.33|6|0|0|-0.78|-1.52|0|0|75189410|112930700|40174100|213358900|260927568|261151902|57|1.98|-51.23|1498
2022-03-19 15:49:00|pink_usa_0946|SOLTF|53|202109|202109|31|201406|202203|133.32|76.69|52.69|11.27|65.26|13.41|14.65|2.19|0.35|0.51|0|0|0|0|-2.05|1.98|2.82|2|0|0|0.27|-0.86|0|0|114550936|445980000|33516600|847906500|1049953128|1037903888|43|12.88|-22.18|196
2022-03-19 15:49:02|pink_usa_0947|MONOY|51|202109|202109|34|201309|202203|91.78|74.24|6.03|6.52|7.48|6.51|24.43|22.7|0.24|0.17|0.35|0.3|0.4|0.43|27.57|27.14|6.98|8|0|0|0.7|-0.51|0|0|52792690|79503700|240467400|10969281600|10960098478|10960096272|1087395|22.06|-20.58|2574
2022-03-19 15:49:03|pink_usa_0948|SFBTF|54|202112|202112|24|201603|202203|34.93|14.12|0.77|0.56|0.9|0.64|3.35|2.2|0.07|0.06|0.62|1.1|1.08|0.91|9.64|14.33|4.74|4|0|0|-0.09|-1.4|0|0|61518221|75855000|17797100|351900000|399781935|405771651|2195|19.755|-33.48|1698
2022-03-19 15:49:05|pink_usa_0949|ASNXF|36|202112|202112|20|201703|202203|16.72|16.85|1.01|0.64|1.56|1.07|1.75|1.3|0.1|0.05|0|0|3.25|4.51|11.73|7.03|7.36|6|0|0|-0.45|-2.17|0|0|60274036|58548600|39123800|80136500|133977636|133977636|81|12.22|-0.57|1049
2022-03-19 15:49:06|pink_usa_0950|SVNDY|51|202109|202109|48|200912|202112|23.64|21.44|0.57|0.85|0.56|0.63|1.5|1.72|0.48|1.02|1.17|-6.22|2.33|1.79|4.79|4.23|5.93|6|0|0|0.28|-0.47|0|0|11408846696|12180330500|27903237800|59030482600|0|0|0||0|135332
2022-03-19 15:49:08|pink_usa_0951|RYKKY|50|202109|202109|32|201312|202112|24.79|14.77|1.64|0.87|1.71|0.95|3.74|2.1|0.09|0.36|0.82|2.29|1.34|2.36|13.39|10.3|7.11|8|0|0|0.2|-0.22|0|0|419045377|1046272000|773642400|3662714300|0|0|0||0|18163
2022-03-19 15:49:10|pink_usa_0952|SKHSY|51|202109|202109|44|201012|202112|12.92|9.99|0.64|0.61|0.55|0.6|1.01|1.13|0.43|0.41|2.72|4.34|3.19|3.59|5.51|7.65|3.52|4|0|0|0.48|0.39|0|0|2397337208|5232620500|4804100800|14188958100|0|0|0||0|28362
2022-03-19 15:49:13|pink_usa_0953|FYRTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:49:13|pink_usa_0954|FRCOY|53|202109|202109|50|200906|202112|41.44|31.89|2.17|2.3|2.52|2.85|5.71|5.23|0.06|0.04|0|0|0.79|0.78|15.52|16.74|6.64|7|0|0|0.7|-1.05|0|0|5895705914|11119359500|5010005600|45280095300|0|0|0||0|118725
2022-03-19 15:49:15|pink_usa_0955|PKCOY|53|202112|202112|24|201406|202006|34.48|62.92|1.91|1.36|1.7|0.98|6.74|15.72|2.04|11.9|-0.2|-1.16|2.67|4.24|6.34|-3|4.73|3|0|0|0.69|-0.46|0|0|246913525|702981600|1067304200|3166005100|0|0|0||0|8790
2022-03-19 15:49:16|pink_usa_0956|HYMTF|59|202109|202109|53|200812|202203|5.72|3.89|0.68|0.87|0.23|0.15|0.44|0.3|0.96|1.44|-2.16|-10.4|3.6|4.99|5.73|3.14|2.86|3|0|0|1.12|0.05|0|0|17394141481|27379085500|51602231900|88482203000|18762026400|14441781600|230245|36|-26.53|70644
2022-03-19 15:49:18|pink_usa_0957|IONI|27|202109|202109|13|201812|202203|21.92|0.68|13.87|-0.01|11.42|0.14|8.6|0.24|-2.04|0.04|10.47|12.98|0|0|-27.27|33.56|5.5|8|0|0|-2.7|-2.21|0|0|1745359|3342700|89400|-226600|2276970|2276970|887|0.065|-75.92|100
2022-03-19 15:49:20|pink_usa_0958|MICCF|116|202112|202112|43|201106|202203|44.74|3.76|2.24|2|1.45|0.48|2.56|0.86|-0.14|3|2.72|-11.61|4.27|8.23|8.7|7.18|0|0|0|0|1.11|0.03|0|0|708708075|895000000|4208000000|9226247900|2218450140|2220464880|50280|22.14|-44.55|20687
2022-03-19 15:49:22|pink_usa_0959|TNRSF|76|202112|202112|54|200809|202203|47.54|15.27|2.36|2.53|2.41|2.58|1.6|1.4|0.21|0.03|0|0|2.55|1.9|11.29|8.98|0|0|0|0|0.89|-0.28|0|0|1503278895|715976000|5933539000|16529606200|16769525244|16955913311|295795|14.205|24.06|22776
2022-03-19 15:49:24|pink_usa_0960|ERFSF|12|201112|202112|37|201212|202203|48.1|22.2|2.98|2.73|2.66|2.59|4.48|3.72|1.14|0.48|0|0|0.51|0.79|6.53|11.68|0|0|0|0|0.19|-0.47|0|0|461667893|583433000|2071849400|21536994800|19578933496|16064241600|71207|101.84|6.42|57992
2022-03-19 15:49:25|pink_usa_0961|RGLXY|28|201812|202106|34|201306|202112|10.85|5.4|1.6|1.26|1.45|1.1|3.18|1.74|0.14|0.18|0|0|6.93|6.68|14.16|24.9|0|0|0|0|0.79|-0.3|0|0|562124563|398660100|672366900|9641363600|8433483145|8367800835|1233|5.45|-5.71|10598
2022-03-19 15:49:27|pink_usa_0962|BMRRY|0||202109|24|201603|202203|23.26|12.96|1.38|1.29|1.23|1.16|4.73|7.08|0.73|0.92|4.29|11.19|2.1|3.2|12.71|28.11|0|0|0|0|1.19|0.3|0|0|166324488|123971500|1890000600|8562661800|7691924891|0|1119733|30.73|3.41|41427
2022-03-19 15:49:28|pink_usa_0963|SGBAF|50|202112|202112|35|201306|202203|18.89|7.76|7.32|3.65|4.75|2.26|3.25|0.72|1.26|0.63|-0.23|-10.49|5.9|5.79|6.56|4.86|0|0|0|0|0.5|0.94|0|0|705130819|1187698800|6296275400|7559355100|4621244160|5586687808|6419|8.32|-1.07|2134
2022-03-19 15:49:29|pink_usa_0964|APEMY|19|202109|202109|17|201712|202203|11.36|5.1|0.64|0.69|0.65|0.7|0.95|1.3|0.15|0.17|7.09|6.15|4.79|4.23|9.65|23.58|0|0|0|0|2.19|1.21|0|0|280719942|416404100|1753768800|3820842700|3747769000|3854717530|27144|48.11|10.36|9500
2022-03-19 15:49:31|pink_usa_0965|LCCTF|0||202109|46|201009|202203|24.19|17.01|2.35|2.24|2.43|2.12|3.54|2.9|0.21|0.27|0.38|1.52|1.49|1.55|12.88|12.12|0|0|0|0|0.05|-0.09|0|0|354000258|210708600|563661500|4330667900|4063029075|0|120|2.77|-10.21|8872
2022-03-19 15:49:32|pink_usa_0966|MLYNF|41|202112|202112|38|201209|202203|11.91|11.15|2.85|3.64|3.94|3.64|1.42|1.09|0.74|0.7|2.25|6.95|7.23|12.29|6.67|5.47|0|0|0|0|1.07|-0.81|139660159576|159744536800|20157390583|15574426900|790267900|21875167700|22331604816|22324885320|0|1.88|-3.59|42000
2022-03-19 15:49:33|pink_usa_0967|MLYBY|41|202112|202112|38|201209|202203|12.94|22.95|3.11|7.58|4.24|7.49|1.53|2.24|0.74|0.7|2.61|6.54|6.25|5.95|6.67|5.47|0|0|0|0|0.32|1.6|139660159576|159744536800|20157390583|15574426900|790267900|45513409000|45969846084|45956013930|31087|7.74|94.43|42000
2022-03-19 15:49:35|pink_usa_0968|GEBHY|42|202109|202109|33|201203|202006|17.94|12.09|2.83|4.8|1.59|1.57|0.96|0.58|0.69|1.25|-0.19|2.21|2.94|2.26|2.13|-1.32|1.81|1|0|0|1.05|1.32|0|0|6893747875|5468372000|14131152000|13625809800|4463587699|4463615520|39366|5.796|-14.78|45000
2022-03-19 15:49:37|pink_usa_0969|TNABY|39|202106|202106|37|201209|202112|13.25|12.64|2.04|1.89|1.52|1.07|1.36|0.93|0.71|0.89|3.18|7.43|3.02|4.47|6.99|3.76|0|0|0|0|0.32|0.31|0|0|3467675813|2764044100|34735311700|21570891900|12210865600|12250199136|15013|8.53|-16.45|35576
2022-03-19 15:49:39|pink_usa_0970|GMALY|39|202109|202109|8|201806|202006|17.75|24.18|3.69|7.19|2.79|4.8|1.06|1.18|0.34|0.96|5.57|4.56|5.2|3.85|4.51|-5.46|2.06|1|0|0|-0.38|0.43|0|0|1341495705|1096095800|4040706000|5763461900|3844170900|3844172600|1529|17|30.77|14000
2022-03-19 15:49:40|pink_usa_0971|AXXTF|41|202109|202109|29|201412|202203|53.86|75.97|2.48|1.98|1.73|1.31|2.04|1.87|0.85|0.99|1.48|2.1|2.63|2.61|2.75|1.05|5.18|6|0|0|0.27|0.36|0|0|1683102493|1748331500|8191084500|12103357900|7993248500|7996715179|464|0.8712|6.24|12600
2022-03-19 15:49:41|pink_usa_0972|IHHHF|40|202112|202112|28|201503|202203|162.12|33.08|4.67|3.79|4.32|3.42|2.13|2.41|0.32|0.36|0.11|0.73|0.56|0.6|2.53|5.09|4.08|4|0|0|-0.22|-1.27|0|0|956397474|1282991600|4158963900|15651475800|14162715175|14155474200|0|1.61|16.67|24000
2022-03-19 15:49:42|pink_usa_0973|SMEBF|41|202109|202109|39|201206|202203|15.53|10.33|1.11|0.33|0.92|0.32|1.64|0.94|0.32|0.1|-9.47|-2.74|4.1|8.06|6.73|7.96|0|0|0|0|0.4|-2|0|0|846063041|415302800|1967374400|3515215400|3461481574|3457964900|221|0.5083|-10.82|21943
2022-03-19 15:49:44|pink_usa_0974|LYSCF|0||202112|17|201712|202203|85.03|33.09|6.68|13.98|4.75|14.84|3.44|7.47|1.39|0.15|-14.74|-4.48|0|0|-12.03|21.44|0|0|0|0|2.44|0.18|0|0|99527433|488732900|512452700|6429105500|6786135232|0|752075|7.52|56.02|25
2022-03-19 15:49:46|pink_usa_0975|RSSV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:49:47|pink_usa_0976|TGLVY|45|202112|202112|39|201203|202112|33.69|2.93|2.74|1.14|4.37|1.24|4.34|2.43|0.28|0.06|3.84|26.04|3.81|20.91|23.9|35.34|0|0|0|0|0.49|0.85|0|0|233432969|316221000|1070199600|3650444100|0|0|0||0|22000
2022-03-19 15:49:48|pink_usa_0977|BMEXF|43|202112|202112|14|201809|202203|8.39|4.71|-0.71|-3.14|2.37|1.25|1.23|0.53|0.89|0.94|4.49|7.37|5.26|5.76|8.76|6.82|0|0|0|0|0.86|-0.05|33039713893|40971129000|13223909302|22223268300|869499300|-10545732800|4196282611|4193491204|0|0.6188|0|25276
2022-03-19 15:49:49|pink_usa_0978|GMBXF|52|202112|202112|49|200912|202203|14.33|10.7|3.19|3.08|2.62|2.75|2.52|2.59|0.66|0.56|3.73|7.23|3.23|6.21|11.53|14.51|3.49|4|0|0|1.44|1.28|0|0|3016571510|6609522000|17410803000|45580250000|41003595000|39553194875|321700|5.267|3.78|29700
2022-03-19 15:49:51|pink_usa_0979|CXMSF|92|202112|202112|54|200809|202203|30.68|9.45|1.24|0.96|0.69|0.47|0.93|0.69|1.08|0.75|0|0|0|0|4.27|5.01|0|0|0|0|1.34|1.54|0|0|781825901|613000000|11322000000|14036361400|6826361445|6743768760|687303|0.45|-38.4|46543
2022-03-19 15:49:53|pink_usa_0980|GRPFF|112|202112|202112|54|200809|202203|30.59|20.94|3.01|2.18|2.33|1.09|2.79|1.4|1.05|1.56|1.45|-22.86|1.35|0.9|6.77|2.48|0|0|0|0|0.9|3.44|0|0|1881445249|1260153700|4667625300|11122114300|5488265055|5488265055|59|1.95|18.18|46717
2022-03-19 15:49:55|pink_usa_0981|WMMVY|55|202109|202109|53|200812|202203|25.95|30.85|1.46|1.81|1.48|1.87|5.45|7.86|0|0|2.92|2.57|1.63|2|21.6|26.89|6.02|7|0|0|0.87|1.4|0|0|1472907848|2353176200|9229538400|64070000800|66423177012|66715628532|1740146|38.04|22.67|230458
2022-03-19 15:49:58|pink_usa_0982|GPFOY|51|202109|202109|49|200912|202203|16.63|7.68|6.83|4.04|5.31|2.86|1.95|0.75|0.84|0.46|2.18|5.48|2.07|3.55|7.39|7.14|0|0|0|0|0.68|0.82|7298779374|9113125700|1131854736|762915100|362608900|9157697000|6163962480|6553021821|0|4.9145|-3.83|10901
2022-03-19 15:49:59|pink_usa_0983|ALFFF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:49:59|pink_usa_0984|EMBVF|51|202109|202109|48|201003|202203|18.24|6.31|2.05|1.52|1.74|1.24|2.58|1.91|0.45|0.45|3.4|5.65|4.5|4.39|7.59|5.77|5.57|6|0|0|0.34|0.88|0|0|714048119|1640376200|3342832900|13495872300|11086548386|11086548386|1618|6.265|25.3|36767
2022-03-19 15:50:02|pink_usa_0985|PUODY|51|202109|202109|49|200912|202203|20.24|14.26|6.15|5.13|6.78|4.96|3.73|1.44|0.22|0.35|-1.02|6.36|2.92|3.09|18.22|6.19|2.87|2|0|0|0.74|1.98|0|0|710380825|1362581000|68058600|3089961500|3301551825|2904895208|8834|153.725|5.62|2931
2022-03-19 15:50:04|pink_usa_0986|MXCHY|52|202112|202112|48|201003|202203|79.82|6.64|1.16|0.97|0.77|0.5|1.68|1.71|1.2|1.46|-0.31|7.79|3.16|4.18|6.12|8.93|0|0|0|0|0.96|0.91|0|0|801019854|784079000|3396906000|8539003000|4668191020|5009758826|3392|4.78|-4.4|22393
2022-03-19 15:50:06|pink_usa_0987|KCDMY|66|202112|202112|56|200803|202203|21.92|17.63|3.24|2.04|2.95|1.69|19.49|14.07|3.92|4.96|5.62|6.77|4.69|6.56|19.99|13.37|5.02|4|0|0|0.78|0.33|0|0|441495898|599766000|898189200|4722753200|3934324521|3889799481|283136|6.397|-26.51|10311
2022-03-19 15:50:09|pink_usa_0988|FBASF|43|202109|202109|33|201312|202203|9.36|6.86|14.1|9.59|8.59|3.63|0.86|0.49|0.49|0.8|-2.26|4.22|3.24|8.14|6.25|3.97|1.59|2|0|0|0.78|0.96|0|0|532494098|164230700|2295140800|10390426000|3914000000|3914000000|16762|1.03|-13.08|947
2022-03-19 15:50:10|pink_usa_0989|BMBOY|51|202109|202109|23|201606|202203|30.86|16.73|0.89|0.92|0.7|0.7|2.65|2.49|0.88|0.99|-1.2|2.61|1.28|1.91|5.14|7.86|0|0|0|0|0.31|0.34|0|0|431229419|543544400|6129734200|15269241700|11176908864|11200605504|3106|10.56|29.57|134962
2022-03-19 15:50:11|pink_usa_0990|GRBMF|51|202109|202109|49|200912|202203|41.56|16.03|1.44|0.89|1.21|0.67|4.06|2.39|0.88|0.99|0.27|2.82|1.26|1.96|5.14|7.86|6.83|8|0|0|0.83|1.69|0|0|431229419|543544400|6129734200|14803537100|10711204328|10733913861|3438|2.53|26.5|134962
2022-03-19 15:50:14|pink_usa_0991|GPOVY|51|202109|202109|49|200912|202203|18.99|16.86|1.78|1.34|1.62|1.16|2.47|1.41|0.24|0.24|1.13|1.76|2.87|1.58|10.5|6.46|0|0|0|0|0.96|2.86|0|0|523741906|500668100|1846683200|7857839000|6768424200|6758160600|191|6|30.43|77959
2022-03-19 15:50:15|pink_usa_0992|IENVF|39|202109|202109|35|201306|202203|22.02|10.14|8.23|6.93|6.46|4.25|1.69|0.98|0.39|0.64|0.81|1.71|3.4|5.41|7.44|5.99|2.06|2|0|0|0.46|0.96|0|0|179972194|132289000|5549047000|8882930800|5446053750|5446053750|0|3.75|-11.76|1488
2022-03-19 15:50:16|pink_usa_0993|BCCLF|25|202109|202109|21|201612|202203|32.91|36.66|4.45|4.48|4.53|4.31|2.77|2.86|0.23|0.24|0.99|0.51|1.16|0.98|7.86|6.53|5.1|5|0|0|0.65|0.55|0|0|569644350|339571500|649269800|8194915900|7882245000|7882245000|20440|2.195|-2.88|8080
2022-03-19 15:50:18|pink_usa_0994|GRPBF|36|202109|202109|30|201409|202203|39.99|182.85|1.14|0.8|1.04|0.53|2.58|2.6|0.67|1.71|0.81|3.57|2.15|3.6|8.9|0.53|6.68|7|0|0|0.59|1.7|0|0|303600424|234160400|1092073100|3217374700|2079782964|2105155500|0|0.84|34.83|39920
2022-03-19 15:50:19|pink_usa_0995|ALSSF|51|202109|202109|49|200912|202203|66.18|348.01|1.54|1.46|1.09|0.87|5.87|6.07|1.98|4.6|-3.46|-1.96|1.37|2.05|3.11|0.3|6.96|7|0|0|0.93|2.31|0|0|85065854|174714100|1790120900|3475575300|2054570000|2054570000|16393|2.45|68.97|71621
2022-03-19 15:50:20|pink_usa_0996|CADGF|47|202106|202106|45|201009|202112|11.01|13.28|0.54|0.38|0.36|0.57|0.63|0.89|0.5|0.48|-0.72|10.64|0|0|4.23|5.23|2.98|4|0|0|0.67|0.06|0|0|116218771|268258400|1094783500|539427100|811912796|811913076|0|2.8001|30.78|12771
2022-03-19 15:50:22|pink_usa_0997|GUZOF|51|202109|202109|18|201709|202203|18.59|12.04|1.45|1.05|0.8|0.4|2.22|1.45|0.9|1.41|0.55|-16.66|2.32|2.15|6.73|3.18|5.09|6|0|0|0.74|1.01|0|0|101055283|155888700|289897300|1296195700|477652005|482562495|12602|1.35|-39.46|10406
2022-03-19 15:50:24|pink_usa_0998|VESTF|43|202112|202112|37|201212|202203|14.45|7.06|12.52|10.49|9.92|7.42|0.98|0.83|0.5|0.64|-3.42|-16.91|3.78|2.58|5.55|7.96|1.53|1|0|0|0.13|0.54|0|0|149339383|452802000|3464000|1687296000|1206564840|1246651200|1056|1.8|-5.26|89
2022-03-19 15:50:25|pink_usa_0999|DBMBF|35|202109|202109|34|201309|202203|11.51|15.01|10.08|8.54|5.56|4.44|0.78|0.6|0.67|0.57|6.71|8.89|6.97|6.36|6.67|2.55|1.93|2|0|0|0.51|-0.71|0|0|106971897|24788600|717000|1613111100|837416800|837417900|2331|1.1|-9.47|69
2022-03-19 15:50:26|pink_usa_1000|MHSDF|51|202109|202109|48|201003|202203|33.35|24.25|7.02|4.34|6.74|4.14|5|3.01|0.15|0.2|1.54|3.97|3.04|4.54|13.29|10.24|4.98|6|0|0|0.25|1.37|0|0|188708894|133686700|1769248300|5145362800|4887174300|4887174300|285|2.85|-15.47|22798
2022-03-19 15:50:28|pink_usa_1001|AZTEF|55|202109|202109|41|201112|202203|12.73|3.64|3.2|1.29|2.43|0.62|13.73|5.79|32.75|8.83|2.9|1.47|0.74|4.16|3.3|10.39|3|4|0|0|0.49|4.48|0|0|309638852|177701000|144925800|839517900|403114955|403114955|0|0.045|66.67|3041
2022-03-19 15:50:29|pink_usa_1002|TSSLF|24|202112|202112|14|201809|202203|858.34|174.16|10.12|8.75|6.91|5.3|3.81|1.75|1.93|0.77|0|0|0|0|-0.87|0.07|2.62|2|0|0|0.1|0.36|0|0|167771888|289295700|4391027900|3818512800|2302068368|2313300000|10908|0.701|-33.87|285
2022-03-19 15:50:31|pink_usa_1003|GNMLF|51|202109|202109|40|201203|202203|17.02|12.89|2.19|1.53|1.86|1.23|2.73|1.75|0.63|0.59|0|0|0|0|10.64|8.9|6.41|7|0|0|0.46|0.12|0|0|88186777|85537100|158225500|1125628300|904892550|904892550|1673|0.8891|-15.33|1319
2022-03-19 15:50:32|pink_usa_1004|CRQDF|47|202109|202109|30|201409|202203|6.11|0.42|7.25|8.17|2.01|0.04|1.02|0.01|2.45|3.13|-33.66|-33.72|2.75|10.56|6.33|0.87|0|0|0|0|-0.69|-3.81|0|0|22662079|44381100|147115200|2688864300|12516182|12516182|3575|0.0339|-94.53|657
2022-03-19 15:50:33|pink_usa_1005|FBBPF|29|202109|202109|26|201509|202203|11.93|5.08|10.67|12.06|6.75|8.42|0.81|0.92|0.47|0.39|5.79|4.1|5.22|4.5|5.96|13.44|2.08|2|0|0|0.54|2.08|0|0|32808927|14818700|0|2895797300|2038278410|2021062680|10647|2.38|10.76|87
2022-03-19 15:50:35|pink_usa_1006|GTMAY|111|202109|202109|98|199512|202006|8.84|5.09|4.16|0.37|0.72|0.19|6.82|0.12|70.35|0.12|0|0|0|0|-1.64|-10.08|1.61|3|0.49|0.11|0.7|-1.98|0|0|89395273|1676400|134585900|22657800|11926800|11926800|118|0.5836|-27.14|954
2022-03-19 15:50:38|pink_usa_1007|ACOPY|0||202112|12|201903|202203|55.27|219.04|6.04|2.93|6.56|3.45|9.8|3.74|-0.09|0.08|-0.07|-0.44|0|0|15.75|1.61|0|0|0|0|0.38|0.1|0|0|144245878|510495400|175644200|2449023600|2881668938|0|6080|3.875|-41.09|184
2022-03-19 15:50:39|pink_usa_1008|ACKDF|0||202112|52|200903|202203|37.29|20.98|19.79|50.46|15.76|45.08|1.65|1.48|0.59|0.18|2.52|1.71|3.93|3.13|4.54|6.01|0|0|0|0|0.51|-0.22|0|0|43715914|23966300|4686261200|9098323700|8126444640|0|4108|5.52|-2.11|300
2022-03-19 15:50:41|pink_usa_1009|AUKNY|0||202112|30|201409|202203|34.1|21.05|21.84|50.6|18.07|45.22|1.78|1.48|0.59|0.18|3.63|1.72|4.09|3.62|4.54|6.01|0|0|0|0|0.97|-0.42|0|0|43715914|23966300|4686261200|9123360400|8151471734|0|6714|27.685|-2.21|300
2022-03-19 15:50:42|pink_usa_1010|CHRYY|0||202112|35|201306|202203|35.25|58.67|3.98|6.38|2.29|3.64|2.11|3.18|2.35|2.45|-0.54|-0.2|5.43|4.24|3.47|1.89|0|0|0|0|0.85|0.44|0|0|114755817|57355200|3582651600|3941995800|2258893770|0|6515|25.05|-8.44|820
2022-03-19 15:50:44|pink_usa_1011|ANZFF|0||202112|47|200809|202006|13.65|6.82|0.58|1.94|0.45|0.65|1.18|2|1.41|4.15|4.45|-39.77|7.92|8.04|5.24|-12.69|0|0|0|0|0.91|0.4|0|0|667889226|106516800|3420145200|3296633000|1104878693|0|4275|0.984|-24.31|10233
2022-03-19 15:50:46|pink_usa_1012|ANZLY|0||202112|12|201706|202006|9.88|6.59|0.93|1.91|0.58|0.62|1.52|1.91|1.41|4.15|5.93|-38.04|11.19|20.2|5.24|-12.69|0|0|0|0|0.95|-0.28|0|0|667889226|106516800|3420145200|3247229400|1055473360|0|2607|4.7|-22.06|10233
2022-03-19 15:50:47|pink_usa_1013|FSPKF|0||202109|54|200809|202203|34.71|30.01|6.38|8.03|6.35|8.15|8.97|10.08|0.21|0.07|2.7|1.15|3.33|1.42|24.17|34.93|0|0|0|0|0.43|0.8|0|0|35843969|198148100|630240100|10897862700|11017342399|0|33607|19.0925|-14.97|6897
2022-03-19 15:50:49|pink_usa_1014|RTBRF|0||202109|54|200806|202112|24.29|32.55|1.24|1.77|1.08|1.59|4.89|6.04|0.64|0.85|-1.34|6.11|6.22|3.95|17.37|7.43|0|0|0|0|1.03|0.24|0|0|6763929|30831800|582616200|1332929000|1195186430|0|3181|9.58|3.23|12073
2022-03-19 15:50:51|pink_usa_1015|SPKKY|83|201012|202112|98|199709|202203|16.93|20.77|2.11|2.85|1.64|2.37|5.33|6.06|1.39|1.29|10.46|4.63|6.51|5.33|11.6|12.8|3.16|6|0.34|0.06|0.79|0.12|0|0|215433602|63500400|1276836000|7355028000|6113014845|6294750000|601593|16.35|1.96|5083
2022-03-19 15:50:54|pink_usa_1016|NZTCF|83|201012|202112|54|200809|202203|15.2|20.71|1.87|2.85|1.54|2.36|3.45|6.04|1.39|1.29|8.26|3.83|6.63|5.51|11.6|12.8|0|0|0|0|0.42|-0.53|0|0|215433602|63500400|1276836000|7336333800|6094320610|6275500000|14996|3.26|0.31|5083
2022-03-19 15:50:56|pink_usa_1017|RYHTY|0||202109|37|201212|202203|17.84|9.61|21.01|14.88|16.74|9.9|3.24|1.6|0.54|0.81|-3.95|-1.71|1.84|2.31|13.39|10.05|0|0|0|0|0.67|-0.52|0|0|3536728|10470100|1268856900|5023348900|3341000000|0|4180|33.41|-42.97|
2022-03-19 15:50:58|pink_usa_1018|VETTF|0||202112|52|200903|202203|20.04|17.86|4.64|5.42|2.51|2.97|1.34|1.59|1.22|1.31|-0.2|3.01|5.66|4.78|3.78|3.82|0|0|0|0|0.12|-0.73|0|0|51995143|16865200|3259960300|4742353300|2599927460|0|0|2.6|-16.13|970
2022-03-19 15:50:59|pink_usa_1019|KWIPF|0||202109|24|201603|202203|11.16|5.67|11.92|10.86|7.66|6.63|0.98|0.75|0.5|0.48|1.81|1.1|5.08|5.49|4.41|9.29|0|0|0|0|0.5|-0.34|0|0|7434346|7761000|2514000|1874340900|1144285163|0|1432|0.7288|-15.25|165
2022-03-19 15:51:00|pink_usa_1020|PHPYF|0||202109|12|201903|202203|44.02|22.7|9.1|5.06|9.11|4.5|32.41|6.02|0.56|0.63|-2.51|-0.79|0|0|-27.23|24.54|0|0|0|0|1.83|0.71|0|0|13618736|7703000|7564000|940682300|858384300|0|1394|0.75|-40.48|
2022-03-19 15:51:01|pink_usa_1021|SARDY|0||202106|26|201506|202112|16.62|29.05|1.34|1.33|0.98|0.98|0.83|0.78|0.27|0.29|4.21|-0.17|4.36|3.65|3.86|2.05|0|0|0|0|0.11|0.22|0|0|5502933|2697400|139689600|460917000|337743672|0|0|18.06|6.55|1409
2022-03-19 15:51:03|pink_usa_1022|DNHBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:51:03|pink_usa_1023|DNBHF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:51:04|pink_usa_1024|TELNY|87|202109|202109|85|200012|202203|26.54|21.88|2.26|2.19|1.7|1.52|3.13|7|1.21|3.78|5.21|6.99|3.87|7.23|7.18|5.97|4.44|7|0|0.01|1.09|0.72|0|0|2008451880|2622908800|14103364100|30081121500|20879910376|20856423312|1716243|14.92|-15.75|19000
2022-03-19 15:51:07|pink_usa_1025|YARIY|51|202109|202109|49|200912|202203|22.8|20.04|1.18|1.11|1.01|0.91|1.59|1.82|0.33|0.5|3.75|18.02|3.27|8.79|9.78|5.64|4.07|5|0|0|1.87|-0.08|0|0|786125000|488000000|7818000000|15976596400|12863596368|12866192582|827898|25.255|-1.04|16818
2022-03-19 15:51:09|pink_usa_1026|YRAIF|51|202109|202109|49|200912|202203|22.26|20|1.16|1.1|0.98|0.91|1.57|1.82|0.33|0.5|4.5|19.75|3.45|4.78|9.78|5.64|0|0|0|0|0.91|0.78|0|0|786125000|488000000|7818000000|15948584700|12835584720|12838170240|7716|50.4|-1.62|16818
2022-03-19 15:51:10|pink_usa_1027|NSKFF|51|202109|202109|44|201103|202203|23.8|29.05|1.14|2.1|1.17|2.23|2.67|4.62|0.3|0.23|-1.9|8.31|2.56|0.95|13.43|12.27|0|0|0|0|0.55|0.84|0|0|524519981|746031800|630109100|6406989600|6813552540|6805361040|6661|38.1|68.58|11045
2022-03-19 15:51:12|pink_usa_1028|ASTVF|51|202109|202109|43|201106|202203|14.41|16.42|1.28|1.48|0.68|0.93|1.31|1.87|0.79|0.63|0|0|4.42|3.11|5.16|4.68|4.65|6|0|0|0.31|-0.13|0|0|416895413|612184000|1389997300|4330224200|2724625350|2723341500|360|13.5|12.5|8101
2022-03-19 15:51:13|pink_usa_1029|SREDY|52|202112|202112|49|200912|202203|10.98|6.94|0.61|0.41|0.37|0.18|0.79|0.59|1.79|0.98|0.99|1.17|5.42|7.25|3.52|4.39|0|0|0|0|0.41|0.21|0|0|1336287659|1132042900|331586800|5584360300|2537049463|2536379404|0|10.79|0|1914
2022-03-19 15:51:15|pink_usa_1030|GJNSY|51|202112|202112|40|201203|202203|15.16|15.33|2.96|3.43|2.6|3.43|3.12|4.44|0.42|0.1|7.98|6.28|6.91|5.22|14.05|26.7|0|0|0|0|0.22|1.33|0|0|458198439|266187700|163276700|12699812400|12694291619|12705460680|13188|25.39|2.79|3710
2022-03-19 15:51:16|pink_usa_1031|NLLSY|50|202109|202109|4|202006|202106|44.82|54.7|29.12|29.43|30.24|33.29|4.85|4.57|0.03|0.01|-8.52|-5.97|0|0|-52.9|-3.11|0|0|0|0|1.95|2.42|0|0|65965704|334022000|59580500|2439550100|2770373109|2767721103|65816|56.91|-27.04|497
2022-03-19 15:51:17|pink_usa_1032|NDCVF|51|202109|202109|46|201009|202203|111.2|87.42|4.9|8.94|5.09|9.99|8.06|12.34|0.13|0.17|-1.49|0.57|0|0|17.05|15.33|0|0|0|0|1.4|1.68|0|0|61603583|246285000|55916000|5062364100|5308649080|5359562000|24932|27.8|60.88|1155
2022-03-19 15:51:19|pink_usa_1033|TGSNF|51|202109|202109|49|200912|202203|32.71|40.59|3.55|2.34|3.93|2.72|2.09|1.28|0|0|5.14|6.6|3.84|4.05|10.8|3.13|0|0|0|0|0.82|0|0|0|263712625|198120000|61017000|1404155200|1602275220|1624585680|337|13.8|-17.86|462
2022-03-19 15:51:20|pink_usa_1034|TGSGY|51|202109|202109|35|201306|202203|41.19|37.44|3.62|2.13|3.88|2.51|1.9|1.18|0|0|5.31|6.09|5.05|4.33|10.8|3.13|3.54|4|0|0|1.11|-0.73|0|0|263712625|198120000|61017000|1279920800|1478040837|1498621428|2364|12.73|-25.03|462
2022-03-19 15:51:22|pink_usa_1035|ORKLY|51|202109|202109|49|200912|202203|51.96|16.77|1.95|1.85|1.73|1.58|1.92|2.09|0.35|0.38|6.79|2.87|4.32|3.7|6.67|9.69|0|0|0|0|0.36|0.78|0|0|816299071|142481200|1983794900|10457949100|8913566340|8919373100|540305|8.95|-10.01|18110
2022-03-19 15:51:25|pink_usa_1036|DETNF|52|202112|202112|21|201612|202203|77.77|14.03|22.25|2.41|8.05|2.12|4.3|5.11|1.75|1.53|4.71|5.72|5.48|4.51|-3.62|14.82|2.24|5|0|0|4.22|0.84|0|0|277058861|1970906000|8327020000|13568790000|11962960975|11963000875|23783|33.25|9.38|1839
2022-03-19 15:51:26|pink_usa_1037|MHGVY|51|202109|202109|33|201312|202203|30.99|26.35|2.49|3.14|2.2|2.78|3.18|3.9|0.49|0.4|11.13|7.31|5.69|1.56|10.38|10.11|5.79|6|0.04|0.06|0.51|1.66|0|0|91350792|99983400|2212045300|15135928200|13801695259|12437540000|1447713|26.69|9.34|14645
2022-03-19 15:51:27|pink_usa_1038|MNHVF|51|202109|202109|49|200912|202203|88.44|23.21|5.68|2.8|5.3|2.45|7.27|3.44|0.49|0.4|9.69|7.28|4.02|1.79|10.38|10.11|0|0|0|0|1.32|1.78|0|0|91350792|99983400|2212045300|13494100500|12159867517|10957990000|1573|23.515|-4.76|14645
2022-03-19 15:51:29|pink_usa_1039|AVACF|34|202106|202106|33|201309|202112|15.03|3.39|3.87|2.53|1.79|1.21|0.71|0.55|1.02|0.64|25.57|-5.65|52.57|6.84|3.84|8.45|2.62|3|0|0|1.63|0.16|0|0|87247833|102293000|801563000|529396800|291053780|267330000|1747|3.8|-17.39|6
2022-03-19 15:51:31|pink_usa_1040|GRGSF|51|202109|202109|34|201309|202203|28.21|25.87|1.98|3.77|1.45|2.93|2.42|2.54|0.75|0.79|0.89|-1.97|3.94|5.1|7.43|6.52|5.24|5|0|0|-0.12|-0.46|0|0|32343131|16696900|393670500|1832002300|1408072350|1408072350|586|12.55|31.41|950
2022-03-19 15:51:32|pink_usa_1041|TMRAY|51|202109|202109|49|200912|202203|42.62|65.52|3.2|6.38|3.12|6.62|5.27|11.87|0.43|0.2|1.14|1.42|1.63|1.28|10.4|14.84|6.46|8|0|0|1.03|2.44|0|0|37999071|54405000|246207600|7781616100|7681970400|8474845600|240082|52|19.16|4300
2022-03-19 15:51:34|pink_usa_1042|ASCJF|50|202109|202109|36|201303|202203|21.04|9.61|9.37|8.11|2.39|2.5|1.32|1.44|7.89|3.59|0|0|10.58|12.06|0.75|3.18|1.59|2|0|0|0.56|0.26|0|0|43118489|54700000|624100000|718750200|221250225|221250225|5258|3.65|-3.44|3
2022-03-19 15:51:35|pink_usa_1043|ENTOF|38|202112|202112|13|201812|202203|7.8|6.88|19.69|24.31|10.89|13.45|1.15|1.14|1.16|0.85|-0.83|-1.41|2.66|2.67|8.11|9.21|1.47|1|0|0|0.85|0.1|0|0|23696691|31401600|3174200|7275250900|4024566910|4026834370|0|22.1|0|174
2022-03-19 15:51:36|pink_usa_1044|AKKVF|51|202109|202109|41|200912|202003|11.33|15.35|1.01|0.72|0.63|0.29|1.25|0.39|0.63|0.65|1.74|-6.3|7.07|31.14|2.09|-7.63|3.59|5|0|0|1.74|-0.87|0|0|169640032|24962700|35221400|373676800|150152170|145527293|0|0.552|-33.41|1954
2022-03-19 15:51:38|pink_usa_1045|SALRY|51|202109|202109|12|201903|202203|23.21|33.66|4.92|6.31|4.53|5.65|5.53|6.33|0.53|0.46|0.46|0.03|4.41|5.02|20.69|13.13|5.7|6|0|0|1.24|1.28|0|0|31823400|76370000|872327200|9746837500|8935162300|8950368000|255969|19|11.11|1763
2022-03-19 15:51:39|pink_usa_1046|HXGCF|51|202109|202109|43|200912|202009|66.38|156.7|2.44|2.23|2.03|1.88|4.2|2.14|0.8|0.37|0|0|1.73|1|6.04|-5.12|5.92|6|0|0|0.63|0.2|0|0|31390983|111264300|127338700|810374600|748015500|750759750|4943|3.75|-32.31|1060
2022-03-19 15:51:40|pink_usa_1047|BRRDF|41|202109|202109|16|201803|202203|24.46|26.79|2.64|3.62|2.31|3.36|3.47|4.8|0.52|0.41|2.29|2.94|2.12|2.44|11.95|12.53|0|0|0|0|0.64|0.77|0|0|24523163|20973200|502673900|2379772000|2200587610|2204430800|387|22.1|16.93|1091
2022-03-19 15:51:41|pink_usa_1048|BDOUY|54|202109|202109|20|201703|202203|16.76|12.13|1.95|1.66|3.89|3|1.67|1.33|0.48|0.5|-2.22|-0.19|0.94|0.96|7.87|7.26|0|0|0|0|0.47|0.41|33594457410|53694016800|6966724886|9111832400|862575900|5963925200|10854152100|10951627500|134290|24.75|16.68|38756
2022-03-19 15:51:43|pink_usa_1049|SMGBY|55|202109|202109|53|200812|202203|18.16|29.41|1.1|1.42|0.52|0.28|0.99|0.8|1.79|2.95|-13.74|-6.54|1.53|1.36|3.87|0.99|2.44|3|0|0|0.52|-0.73|0|0|4405150292|6296362000|13976438200|24594677300|4910827820|4910827820|896|20.6|-20.92|45531
2022-03-19 15:51:45|pink_usa_1050|MTPOY|55|202109|202109|10|201909|202203|10.92|12.59|0.83|1.14|2|2.36|0.69|0.79|0.72|0.47|10.55|9.06|4.55|3.94|6.04|3.8|0|0|0|0|-0.06|0.2|24011315769|36344982600|5357430523|5661902000|505942400|2362849800|4897686024|4879599912|0|21.78|13.14|13718
2022-03-19 15:51:46|pink_usa_1051|BPHLY|49|202109|202109|37|201212|202203|17.45|18.06|2.63|1.62|5.44|4.03|2.09|1.41|0.34|0.32|-1.17|4.45|2.4|2.04|10.12|5.14|0|0|0|0|0.08|-0.05|25458491630|35279840200|4970647900|6699461500|333660000|3235199400|8053676916|8053676916|12355|35.69|12.09|19952
2022-03-19 15:51:47|pink_usa_1052|AYALY|51|202109|202109|40|201203|202203|26.15|20.43|4.91|5.89|2.52|2.12|2.74|2.36|1.24|1.44|-1.21|0.41|0.88|0.86|3.62|2.5|1.8|1|0|0|0.59|0.26|0|0|1782637558|2638846600|2325856300|27395397700|16039937628|9822582770|20790|15.73|2.06|15824
2022-03-19 15:51:49|pink_usa_1053|JGSHF|55|202109|202109|38|201203|202109|43.03|332.56|2.9|2.96|2.02|1.74|1.76|1.32|0.91|0.93|-1.42|-4.32|0.44|0.72|4.19|-0.4|2.3|2|0|0|0.75|0.09|0|0|1378165731|2206113200|5384429400|14243984100|8393417809|8370602640|0|1.116|-8.54|23510
2022-03-19 15:51:50|pink_usa_1054|ABTZY|55|202109|202109|25|201512|202203|15.1|11.91|3.17|2.84|2.19|1.58|1.97|1.68|0.92|1.39|-0.45|3.23|2.3|2.59|10.57|5.31|2.63|2|0|0|-0.16|-2.43|0|0|944757212|1135495300|4293787400|12091404200|6756270000|6757225200|0|12|53.65|3769
2022-03-19 15:51:51|pink_usa_1055|SVTMF|55|202109|202109|52|200903|202203|28.01|31.32|3.65|4.33|2.46|2.92|2.96|2.73|1.04|1.08|-0.63|-0.76|1.12|0.93|4.91|3.57|3.1|3|0|0|-17.06|-0.39|0|0|1336879692|1431268300|1142935900|33820586400|22814800126|22837641766|0|18.94|-8.28|394
2022-03-19 15:51:52|pink_usa_1056|ALGGY|55|202109|202109|37|201212|202203|11.34|9.24|2.54|2.56|1.29|0.81|1.25|0.59|0.73|1.08|-2|-0.2|1.27|0.57|5.42|2.92|0|0|0|0|0.72|-0.17|0|0|1394279102|1499242600|2773026200|7233005700|2156938513|2266744120|229|11.945|11.69|39437
2022-03-19 15:51:55|pink_usa_1057|JBFCY|55|202109|202109|37|201212|202203|45.41|50.7|1.89|1.74|1.89|1.65|6.01|3.46|0.39|0.75|-0.4|1.63|0.95|0.76|11.67|3.64|0|0|0|0|0.69|1.35|0|0|372399480|795585000|1190212300|5192423100|4949861424|4944744912|3475|17.84|20.38|11819
2022-03-19 15:51:57|pink_usa_1058|PHTCF|112|202112|202112|54|200809|202203|14.88|14.89|2.92|3.14|2.31|2.03|3.32|3.33|1.64|2.05|9.7|3.78|20.91|4.43|10.93|7.45|0|0|0|0|-0.44|1.33|0|0|658725284|650500800|6283632900|12304687400|7946532324|7946098320|0|36.78|35.2|18822
2022-03-19 15:51:58|pink_usa_1059|MAEOY|55|202109|202109|32|201403|202203|17.42|18.35|1.15|1.47|1.22|1.35|4.54|5.1|0.46|1.1|3.61|1.64|3.76|3.65|16.11|14.08|3.7|4|0|0|-0.13|-0.32|0|0|1049291442|1248835500|4281702100|8833307000|8120746854|8120035000|133|14.41|32.93|5815
2022-03-19 15:52:00|pink_usa_1060|ABZPY|53|202109|202109|20|201703|202203|14.52|11.68|3.4|3.22|2.23|2.02|2.08|1.77|0.84|1.22|0|0|3.5|4.01|15.15|6.5|0|0|0|0|0.04|-1.79|0|0|699503388|640056700|3971803600|8106076600|5099512572|5131189602|49|13.86|35.48|3769
2022-03-19 15:52:01|pink_usa_1061|MGAWY|51|202109|202109|31|201406|202203|10.42|8.66|4.45|4.04|3.01|2.08|0.92|0.5|0.35|0.48|0|0|1.57|2.83|7.46|3.58|2.07|2|0|0|0.23|0.83|0|0|520916994|567014800|128904100|3518091300|1801344684|1805429028|7961|11.46|-17.26|920
2022-03-19 15:52:02|pink_usa_1062|RRETY|37|202109|202109|33|201312|202203|23.75|22.05|0.88|0.48|0.92|0.52|2.03|1.14|0.08|0.08|1.8|6.56|1.72|3.7|8.36|4.31|5.61|5|0|0|1.2|0.85|0|0|257129477|290592900|793763300|1472304600|1572069780|1583006625|798|10.35|-6.12|21035
2022-03-19 15:52:04|pink_usa_1063|UVRBY|54|202109|202109|36|201303|202203|30.32|16.37|3.11|1.62|2.94|1.56|4.73|2.46|0.39|0.17|-0.41|0.97|1.31|3.19|11.93|10.17|0|0|0|0|0.75|0.06|0|0|339325856|283922900|1089449700|4804910100|4644169334|4646061420|457|21.07|-30.35|14260
2022-03-19 15:52:05|pink_usa_1064|MWTCY|52|202112|202112|40|201203|202203|11.2|18.66|5.55|6.92|3.45|3.47|1.59|1.2|0.9|1.07|-3.84|5.54|4.14|2.25|8.42|2.71|0|0|0|0|-0.11|1.62|0|0|202064122|264845200|130189700|2711056100|1551758416|1362798416|0|11.81|42.81|2311
2022-03-19 15:52:07|pink_usa_1065|PGCMF|43|202109|202109|37|201212|202203|21.67|10.77|1.01|0.46|1.03|0.57|2.6|1.32|0.13|0.16|-0.86|-0.77|0.6|0.72|11.42|10.68|5.55|5|0|0|0.26|-0.32|0|0|171067370|605914400|955729000|1555365700|1931385558|1930665666|50|0.6733|-10.23|11065
2022-03-19 15:52:08|pink_usa_1066|GTMEY|51|202109|202109|33|201312|202203|17.2|14|2.72|2.82|1.98|1.7|4.3|3.76|1.5|2.6|2.97|1.26|4.58|5|9.52|7.87|6.37|7|0|0|-0.17|0.33|0|0|230510257|249431600|5191727000|9627767400|5764332288|5801294640|926|43.14|10.69|8300
2022-03-19 15:52:10|pink_usa_1067|DMCHY|51|202109|202109|23|201606|202203|11.05|6.47|2.28|1.45|1.78|0.96|1.76|1.17|0.65|0.63|10.68|6.65|8.75|6.44|13.18|9.92|3.24|4|0|0|-0.06|-0.4|0|0|365963598|475738900|1188572100|3097287000|2044730380|2044730380|14|1.54|45.28|12
2022-03-19 15:52:11|pink_usa_1068|CEBUY|46|202109|202109|14|201612|202006|7.5|5.78|2.43|6.33|1.1|2.17|1.33|1.95|1.45|5.16|-3.12|-5.43|3.21|4.89|2.93|-34.64|0|0|0|0|0.34|2.5|0|0|242439800|221833200|2001276300|1614219300|492423282|492423282|248|4.03|-17.76|2662
2022-03-19 15:52:12|pink_usa_1069|DLNDY|38|202106|202106|25|201509|202112|24.75|23.58|2.89|1.98|2.83|1.85|4.31|2.62|0.29|0.42|3.28|3.21|3.7|5.62|14.54|11.08|3.94|5|0|0|1.24|2.08|0|0|59285657|75719600|151237400|1040786400|962857191|1005572278|14425|3.37|-11.55|779
2022-03-19 15:52:13|pink_usa_1070|ASOZY|51|202109|202109|41|201112|202203|12.23|11.42|0.83|0.62|0.58|0.41|0.83|0.96|0.21|0.44|2.49|-3.02|5.48|4.5|5.08|4.47|3.24|4|0|0|0.33|-1.14|0|0|394791340|730232100|394181000|2234391500|1495665406|1495665406|222|18.02|20.13|29148
2022-03-19 15:52:15|pink_usa_1071|GLPEY|51|202109|202109|46|201003|202109|39.68|78.15|0.84|0.79|0.64|0.59|2.55|2.98|0.79|1.15|3.45|3.96|3.92|6.05|3.56|-1.72|2.11|3|0|0|0.64|-0.85|0|0|1528740546|1457994300|6909524300|13330384200|9868082735|9636315955|312287|5.95|0.34|6114
2022-03-19 15:52:17|pink_usa_1072|EDPFY|92|202112|202112|89|199912|202203|19.72|20.42|2.37|2.28|1.09|1.04|1.48|1.81|1.85|1.85|5.37|9.48|5.26|11.33|3.65|2.17|1.91|2|0.05|0.02|0.66|0.7|0|0|1448634884|3668533200|25029161000|40236592400|19144849878|23512113009|2257712|48.51|-15.09|12236
2022-03-19 15:52:20|pink_usa_1073|JRONY|51|202109|202109|49|200912|202203|23.55|27.47|0.67|0.54|0.63|0.56|6.03|5.52|0.51|0.23|0|0|3.16|3.45|15.87|14.95|6.57|8|0|0|0.92|1.89|0|0|612561563|1353553400|6906490000|13171901100|13665301679|13662579205|199273|43.49|36.42|118210
2022-03-19 15:52:22|pink_usa_1074|CTTOF|38|202112|202112|13|201812|202203|21.97|15.38|2|2.54|0.65|0.73|3.3|3.57|4.77|14.28|0|0|0|0|12.26|1.74|3.79|3|0|0|1.14|0.29|0|0|689152956|1071952200|335462700|2446372800|703964400|700886488|881|4.72|38.82|12608
2022-03-19 15:52:23|pink_usa_1075|SBRCY|41|202109|202109|39|201206|202203|6.18|0.18|1.17|-0.97|1.79|0.07|1.02|0.04|0.73|0.3|3.91|10.51|13.91|383.16|11.63|17.76|0|0|0|0|1.68|0.51|344267001139|411774244000|53010055722|62480880000|10941700000|-37351574000|2797262000|2795000000|3804655|0.52|-96.55|281690
2022-03-19 15:52:25|pink_usa_1076|SGTPY|34|201812|202106|14|201806|202112|4.06|3.44|0.37|-0.16|0.93|0.1|0.37|0.03|0|0|0|0|29.26|178.8|10.65|8.63|5|5|0|0|0.97|0.21|0|0|9978130659|4847870500|24634913200|-3021027600|1821992595|1822025745|79298|0.51|-90.46|111866
2022-03-19 15:52:26|pink_usa_1077|SGTZY|34|201812|202106|14|201806|202112|2.97|3.53|0.24|-0.14|0.82|0.12|0.42|0.03|0|0|0|0|2.52|15.32|10.65|8.63|0|0|0|0|1.13|-0.35|0|0|9978130659|4847870500|24634913200|-2628048900|2214971390|2215011690|13718|0.62|-86.52|111866
2022-03-19 15:52:28|pink_usa_1078|OGZPY|41|202109|202109|39|201206|202203|6.61|0.51|0.93|0.56|0.57|0.11|0.34|0.06|0.27|0.3|2.7|-1.31|4.44|30.79|6.38|9.49|4.2|5|0|0|1.01|-0.96|0|0|19726030569|21270253200|241529473100|65502395500|13004750000|13004750000|2377642|1.1|-81.64|467000
2022-03-19 15:52:30|pink_usa_1079|LUKOY|43|202112|202112|40|201203|202203|24.29|0.45|0.49|0.02|0.44|0.04|0.69|0.07|0.16|0.13|6.4|8.46|5.51|105.58|9.46|15.74|5.21|5|0|0|0.92|0.06|0|0|5147811310|9249829100|57168573300|3057811500|4526394240|4782285600|5281671|6.96|-91.47|96000
2022-03-19 15:52:34|pink_usa_1080|NILSY|0||202112|57|200712|202203|13.57|0.72|3.43|0.58|3|0.26|6.22|1.26|1.56|2.77|9.26|12.92|8.78|110.96|18.64|44.73|0|0|0|0|1.12|1.07|0|0|3098178571|5547000000|12699000000|10419369500|4640369524|0|1618135|3.02|-89.97|75901
2022-03-19 15:52:37|pink_usa_1081|GZPFY|54|202112|202112|51|200906|202203|5.59|1.93|0.89|0.44|0.62|0.33|0.86|0.42|0.39|0.31|0|0|6.73|22.84|12.24|15.99|5.82|4|0|0|1.09|0.57|0|0|2567803765|7704366800|42361479300|17898629900|13210400000|13210400000|287713|14|-43.23|1891
2022-03-19 15:52:39|pink_usa_1082|RSHYY|46|202112|202112|43|201106|202203|12.47|3.74|1.07|0.65|0.67|0.38|0.5|0.25|0.28|0.26|-0.34|12.57|5.11|24.54|3.08|5.12|3.24|2|0|0|1.26|0.82|0|0|1062544658|801998500|9416019200|3570814700|2090095920|2090097600|10103|0.48|-55.56|69547
2022-03-19 15:52:41|pink_usa_1083|NOVKY|40|202112|202112|37|201212|202203|18.45|1.95|4.3|0.81|4.01|0.73|3.15|0.45|0.31|0.1|2.5|3.24|2.77|18.61|21.09|22.6|4.83|2|0|0|1.09|0.42|0|0|1174353738|1426314400|11673954800|12687106100|11470175374|11478959100|49019|38.29|-80.76|16821
2022-03-19 15:52:42|pink_usa_1084|OAOFY|39|202109|202109|37|201212|202203|7.52|1.57|1.32|0.15|1.28|0.23|1.35|0.27|0.07|0.08|7.79|4.06|7.21|33.24|17.14|18.51|7.21|8|0|0|1.33|0.63|0|0|1334372014|2211252400|11864781600|2252271700|3347360950|3347275000|35077|9.55|-79.68|59760
2022-03-19 15:52:45|pink_usa_1085|ROSYY|86|202112|202112|89|199912|202203|16.61|1.49|1.45|0.79|1.31|0.07|1.27|0.22|0.79|2.37|3.34|11.95|4.32|80.28|7.48|4.44|6.14|7|0.54|0.21|1.32|1.18|0|0|353611207|828603900|9666464400|6230813400|564189939|577601931|1534|1.01|-88.65|9613
2022-03-19 15:52:48|pink_usa_1086|AUCOY|0||202112|25|201512|202203|13.89|1.09|3.89|0.9|3.06|0.34|4.82|0.44|1.21|0.94|4.9|6.99|5.73|65.37|11.26|22.42|0|0|0|0|0.34|0.94|0|0|154753211|422000000|3347000000|2612933700|970933710|0|326998|2.05|-90.13|13392
2022-03-19 15:52:49|pink_usa_1087|AOMOY|42|202112|202112|39|201206|202203|10.55|45.8|0.37|0.59|0.32|0.56|0.24|0.4|0.1|0.02|0|0|6.07|5.67|6.57|0.8|3.84|2|0|0|2.22|-0.44|0|0|291948949|911900|3317204900|1801069800|1701272608|1701257200|3709|2.14|26.63|8654
2022-03-19 15:52:51|pink_usa_1088|DBSDY|57|202112|202112|54|200809|202203|12.65|13.07|3.48|2.52|4.46|6.22|1.19|1.56|0.86|0.94|1.57|-9.52|3.85|2.91|5.61|7.88|0|0|0|0|1.09|0.87|270620027653|398571122200|36702875762|79682574400|2382623900|26820365100|66363197146|66363186804|5518839|103.42|22.87|33000
2022-03-19 15:52:53|pink_usa_1089|UOVEY|46|202006|202112|1|202112|202203|12.17|13.27|0.97|1.43|5.08|5.54|1.18|1.27|0.79|0.82|0|0|3.66|3.06|5.37|5.37|0|0|0|0|0.91|0.62|184261071856|272274308300|47321837514|55811966400|2353044500|10399169400|40136119950|40074907200|2452317|48.01|26.21|26000
2022-03-19 15:52:56|pink_usa_1090|OVCHY|51|202109|202109|49|200912|202203|11.6|10.85|1.75|5.19|5.02|5.19|1.22|1.1|0.66|0.41|4.01|12.75|3.53|3.35|6.88|8.47|0|0|0|0|0.64|0.72|177906161852|242812025200|38593864573|36794249500|2626886800|40628159100|40627327005|40700296638|856319|18.09|4.15|30538
2022-03-19 15:52:57|pink_usa_1091|PTBRY|44|202112|202112|31|201406|202203|16.59|14.81|1.47|0.67|2.66|2.83|1.32|1.3|0.34|0.4|2.59|-0.1|3.32|0.5|10.88|6.46|0|0|0|0|0.43|1.59|33729131873|52083369700|6545401524|12195822800|1881808700|2677692000|11233981720|11233981720|10401|15.08|29.22|27177
2022-03-19 15:52:59|pink_usa_1092|JCYCF|44|201912|202106|4|202012|202112|12.42|12.71|1.23|1.19|0.43|0.44|2.08|0.95|1.05|1|0|0|3.32|3.14|2.24|2.08|0|0|0|0|0.15|-0.17|0|0|1938440909|4193000000|5225400000|17704460800|6541160765|6540560000|1182|16.55|-1.78|240000
2022-03-19 15:53:00|pink_usa_1093|JCYGY|44|201912|202106|4|202012|202112|12.34|13.03|1.23|1.21|0.43|0.46|2.08|0.99|1.05|1|0|0|3.45|2.99|2.24|2.08|0|0|0|0|0.49|0.67|0|0|1938440909|4193000000|5225400000|18030529000|6867228975|6866600000|108048|34.75|5.8|240000
2022-03-19 15:53:01|pink_usa_1094|GIGNY|44|201912|202112|5|202012|202203|75.86|50.84|5.87|5.79|8.92|8.71|1.93|1.18|0.03|0.03|0|0|2.77|4.45|2.21|2.26|0|0|0|0|1.05|1.21|0|0|3225828916|2468504800|3797893600|4595184600|6884177733|6885992241|7612|28.53|-17.79|12500
2022-03-19 15:53:03|pink_usa_1095|HAWPY|44|201912|202106|4|202012|202112|22.08|24.95|-7.5|-4.86|22.34|26.59|0.89|0.82|0|0|0|0|2.58|2.6|3.54|2.87|0|0|0|0|0.31|0.58|0|0|909867361|2257412000|22233000|-349079000|1908333000|1909433550|0|34.5|25|595
2022-03-19 15:53:04|pink_usa_1096|KPELY|46|202006||-160|202212|198200|0|0|0|0|0|0|1.54|1.02|1.04|1.04|0|0|4.95|3.04|0|0|0|0|0|0|1.38|0.9|0|0|2394635014|1835956800|2441713900|15511181900|8415673125|8458533000|38035|9.25|22.03|18452
2022-03-19 15:53:06|pink_usa_1097|CDEVY|44|201912|202106|-160|202212|198200|0|0|7.49|7.33|3.09|3|1.08|0.8|1.24|1.37|0|0|1.2|1.5|-9.2|-9.31|0|0|0|0|1.08|0.68|0|0|2072252900|1998227800|4159356800|12199937700|4987957150|5235451100|28009|5.5|-1.26|415
2022-03-19 15:53:08|pink_usa_1098|SINGY|44|202003|202109|-160|202212|198200|0|0|3.1|2.83|2.87|3.04|1.33|0.7|0.74|0.52|0|0|3.06|8.89|-13.65|-5.71|0|0|0|0|0.84|0.94|0|0|3744383773|9500938100|19633127800|10531567300|11350666845|8030561490|457492|7.65|-9.36|22934
2022-03-19 15:53:10|pink_usa_1099|GARPY|45|201912|202106|4|202012|202112|25.53|6.57|0.55|0.6|0.27|0.34|0.68|0.62|0.73|0.68|0|0|2.54|3.47|2.49|4.55|0|0|0|0|0.55|1.26|0|0|503602659|1041178000|4018330000|4913524100|2728795050|2737973400|10285|21.5|43.52|205578
2022-03-19 15:53:12|pink_usa_1100|SGAPY|44|202003|202109|6|202009|202203|43.64|41|3.19|3.36|2.47|2.66|2.1|1.55|0.44|0.43|0|0|4.71|2.66|2.8|2.69|0|0|0|0|0.75|0.19|0|0|773321326|563617500|10170302700|39744158000|31516444600|31208332000|1472293|19.09|7.98|22583
2022-03-19 15:53:13|pink_usa_1101|SNGNF|44|202003|202109|6|202009|202203|43.48|40.81|3.18|3.35|2.46|2.65|2.08|1.54|0.44|0.43|0|0|4.6|2.67|2.8|2.69|0|0|0|0|0.78|0.11|0|0|773321326|563617500|10170302700|39595573400|31367860000|31061200000|36991|1.9|7.95|22583
2022-03-19 15:53:15|pink_usa_1102|SPXCY|44|202006|202112|3|202106|202203|25.05|24.85|9.59|9.26|10.33|10.01|8.64|7.32|0.43|0.55|0|0|3.72|3.33|23.19|21.84|0|0|0|0|0.67|0.21|0|0|608482795|942540000|72204200|7280077700|7641551775|7683851175|184205|107.25|-3.27|980
2022-03-19 15:53:16|pink_usa_1103|UOLGY|44|201912|202106|4|202012|202112|178.97|30.88|7.02|6.44|2.98|2.65|0.69|0.59|0.53|0.53|0|0|2.67|4.58|0.53|0.98|0|0|0|0|1.04|1.17|0|0|525535589|869446000|2171221900|10639553000|4383898976|4379447965|29621|20.77|-8.3|2000
2022-03-19 15:53:18|pink_usa_1104|SPASF|48|202109|202009|42|201003|202009|20.26|44.41|2.29|3.38|2.37|3.37|2.66|2.61|0.1|0.34|3.19|-2.34|3.39|2.14|11.78|-1.1|4.69|5|0|0|0.85|0.74|0|0|281261723|503400400|520731100|3154424000|3052079088|3052079088|3089|2.72|-20.82|12000
2022-03-19 15:53:20|pink_usa_1105|SPSTY|44|202003|202109|4|202103|202203|42.93|39.24|0.97|0.93|1.06|1.02|2.97|0.9|0.18|0.19|0|0|3.75|1.68|2.55|2.66|0|0|0|0|0.27|0.43|0|0|312727009|352163600|317916200|990166200|1080921268|1080921268|2188|9.61|-5.04|7500
2022-03-19 15:53:21|pink_usa_1106|SRHBY|48|202012||-160|202212|198200|0|0|0|0|0|0|46.96|3.87|2.46|2.46|0|0|5.78|4.05|0|0|0|0|0|0|0.26|0.33|0|0|228824870|533997400|634911500|2153503800|1597064575|1597274882|123|9.224|-2.29|3586
2022-03-19 15:53:22|pink_usa_1107|IGGGF|12|201506|202106|19|201703|202112|9.09|4.85|1.86|0.29|2.37|0.68|4.59|1.16|0|0|6.34|13.12|2.97|11.54|58.79|44.29|0|0|0|0|0.49|-0.08|0|0|221730300|315693200|43936000|233211700|548989488|661055917|1362|0.4592|-65.73|2619
2022-03-19 15:53:23|pink_usa_1108|ACDSF|43|201912|202106|4|202012|202112|24.12|22.02|16.55|16.06|10.62|9.96|1.22|1.22|0.58|0.63|0|0|5.9|5.38|3.53|3.74|0|0|0|0|0.65|0.38|0|0|37987367|229818000|452809100|13246453800|8868678066|7035089391|23275|2.115|-8.04|36
2022-03-19 15:53:25|pink_usa_1109|FNEVY|48|202003|202109|2|202109|202203|15.21|15.19|1.59|1.59|1.13|1.13|1.23|0.71|0.3|0.31|0|0|3.34|3.41|3.3|3.3|0|0|0|0|0.46|-0.01|0|0|1033836064|346468000|558125200|2230824500|1579597024|1591192928|0|5.44|9.24|6900
2022-03-19 15:53:26|pink_usa_1110|MAPIF|47|202112|202112|39|201206|202203|13.79|28.66|14.59|15.95|10.43|11.13|1.38|1.32|0.51|0.51|-2.66|-7.77|6.51|5.45|8.51|3.41|1.69|1|0|0|0.26|-0.27|0|0|74250684|148403700|97600|6728516100|4948196130|4947756240|19|1.86|-5.1|193
2022-03-19 15:53:27|pink_usa_1111|CPITF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:53:27|pink_usa_1112|ACNDF|43|201912|202106|4|202012|202112|12.68|12.89|13.17|12.21|8.52|7.42|1.31|1.11|0.69|0.78|0|0|5.59|6.38|5.98|5.95|0|0|0|0|0.75|-0.05|0|0|58147205|132392900|3206500|1714061600|1045595574|1035801714|12241|0.906|-18.38|16
2022-03-19 15:53:29|pink_usa_1113|BWLLY|38|202112|202112|24|201603|202203|6.45|4.76|2.75|2.14|1.13|1.27|0.63|0.62|0.15|0.54|17.34|16.73|16.57|8.84|8.48|8.72|0|0|0|0|-0.56|0.69|0|0|72943694|135923000|1899498000|1474327800|854124809|871358218|1978|6.2875|-10.31|2000
2022-03-19 15:53:30|pink_usa_1114|PEFDF|44|201912|202106|4|202012|202112|19.43|17.42|0.78|0.66|0.89|0.81|3.72|1.42|0.18|0.07|0|0|1.98|4.43|6.74|7.15|0|0|0|0|0.67|0.2|0|0|76364977|74808000|99227000|262600200|321285235|321285235|1950|0.5257|-10.9|6000
2022-03-19 15:53:31|pink_usa_1115|CPAMF|48|202012||-160|202212|198200|0|0|0|0|0|0|1.14|1.03|0.66|0.66|0|0|4.75|4.87|0|0|0|0|0|0|0.46|0.8|0|0|495674428|260267600|4949800|16439131400|10175275661|8912836463|6199|1.57|-6.55|665
2022-03-19 15:53:33|pink_usa_1116|FRIVF|28|201512|202112|21|201612|202203|8.07|10.88|13.33|12.76|8.61|7.92|0.61|0.49|0.34|0.3|0|0|5.33|6.14|4.42|3.5|0|0|0|0|0.02|-0.38|0|0|75660673|15127100|800|2964061400|1841990766|1765799860|374|0.935|3.31|
2022-03-19 15:53:34|pink_usa_1117|XPPLF|0||202112|54|200809|202203|18.57|29.64|2.87|2.87|2.72|2.8|4.21|3.94|0.36|0.2|2.13|2.15|3.22|2.76|18.91|11.42|0|0|0|0|0.43|-1.15|0|0|10191218|12146800|51961100|947291700|912875893|0|434|46.475|-34.17|2256
2022-03-19 15:53:35|pink_usa_1118|MCRNF|64|202112|202112|24|201603|202203|16.68|23.26|3.63|5.3|3.75|5.53|4.56|7.64|0|0|6.43|4.55|5.04|3.87|21.04|32.18|5.72|5|0|0|0.46|0.57|0|0|10233073|13551800|22224500|306221600|319773370|319576490|0|2.3|-2.13|519
2022-03-19 15:53:37|pink_usa_1119|NAPRF|14|200609|202109|49|200912|202203|49.37|3.25|13.26|7.87|14.54|6.8|4.82|1.18|0.31|0.49|-0.08|4.38|0.34|0.35|14.45|27.3|0|0|0|0|0.85|0.23|0|0|3764472531|13846000000|596000000|55177063000|25836056538|37000493210|27203|120.3683|-47.34|28510
2022-03-19 15:53:39|pink_usa_1120|NPSNY|14|200609|202109|56|200803|202203|33.53|3.39|9.15|8.03|9.98|7.09|3.37|1.23|0.31|0.49|-0.23|4.37|0.69|0.33|14.45|27.3|0|0|0.06|0.02|1.56|0.1|0|0|3764472531|13846000000|596000000|56289262900|26948262924|38593316700|6560103|25.11|-44.47|28510
2022-03-19 15:53:41|pink_usa_1121|FANDY|0||202112|36|201303|202203|12.73|12.12|3.77|2.43|3.34|3.43|2.59|2.37|0.83|0.13|0|0|4.43|3.89|14.35|12.46|0|0|0|0|1.11|0.78|73750558922|102994953800|5835961840|9196105500|1250997000|18253222700|25795110814|0|1057|46.01|26.02|47579
2022-03-19 15:53:42|pink_usa_1122|SGBLY|0||202112|49|200912|202203|11.8|11.15|1.43|1.84|1.48|2.08|1.48|1.38|0.32|0.14|6.13|5.21|5.75|3.51|9.46|8.93|0|0|0|0|0.86|0.33|98104404196|111260514400|5906724968|5709458600|1291264900|16584836400|18637308120|0|1064801|11.71|35.53|49224
2022-03-19 15:53:45|pink_usa_1123|SBGOF|0||202112|49|200912|202203|11.35|10.24|1.37|1.67|1.42|1.91|1.45|1.27|0.32|0.14|6.37|5.67|5|3.87|9.46|8.93|0|0|0|0|0.69|0.5|98104404196|111260514400|5906724968|5709458600|1291264900|15056927300|17109399000|0|36|10.75|75.08|49224
2022-03-19 15:53:46|pink_usa_1124|SLLDY|12|201312|202112|50|200909|202203|25.15|15.07|0.72|0.48|1.21|0.71|2.31|2.17|0.12|0.11|3.84|5.71|4.11|4.47|13.42|11.26|0|0|0|0|1.32|0.72|0|0|4661411193|4188109500|362786600|6523765200|9406832292|1488481920|138337|9.18|9.42|21180
2022-03-19 15:53:48|pink_usa_1125|AGRPY|0||202112|49|200912|202203|10.56|8.87|3.77|2.75|1.81|1.72|1.36|1.24|1.83|1.15|0|0|5.92|1.63|4.85|6.15|0|0|0|0|0.93|1.07|59789251736|73507095700|3665524268|4135817600|1000121300|17011922400|10619350266|0|9585|25.58|49.15|36737
2022-03-19 15:53:50|pink_usa_1126|MTNOY|0||202112|49|200912|202203|20.54|26.62|2.03|1.95|1.8|1.97|2.54|3.38|0.71|0.73|3.45|1.44|5.47|5.31|9.79|6.79|0|0|0|0|0.79|0.29|0|0|3228635328|4868968500|8938215700|23938771100|23494822460|0|841554|13.06|125.17|19295
2022-03-19 15:53:52|pink_usa_1127|NDBKY|10|201312|202112|49|200912|202203|10.81|9.92|2.37|1.98|2.27|2.07|1.34|1.08|0.59|0.56|6.72|0.91|5.65|1.92|8.58|7.47|0|0|0|0|1.22|1.38|59072964064|58466574700|3214370344|4030858100|672529900|7200224300|7390854830|7171834464|246224|15.22|72.37|27580
2022-03-19 15:53:54|pink_usa_1128|ANGPY|0||202112|49|200912|202203|47.85|7.02|2.63|2.37|2.51|2.6|3.16|5.94|0.22|0|2.48|12.94|3.54|5.56|12.3|80.51|0|0|0|0|1.05|2.59|0|0|830170342|3555346500|4163685700|34461757700|38000320719|0|968429|23.93|0.76|25538
2022-03-19 15:53:56|pink_usa_1129|AULGF|82|202106|202106|89|199909|202112|47.86|11.32|3.32|3.1|2.97|2.9|3.49|2.83|0.7|0.51|0.12|-2.42|0.96|0.74|2.16|13.91|0|0|0|0|0.19|-0.23|0|0|580980542|1154000000|3635000000|12163040800|11356040800|11404203840|22848|27.2|21.27|36952
2022-03-19 15:53:59|pink_usa_1130|RMGOF|0||202106|24|201512|202112|20.37|17.07|3.08|1.19|2.75|0.93|1.07|0.67|0.12|0.17|3.6|5.67|2.35|0.82|12.36|3.01|0|0|0|0|-0.04|-0.54|0|0|840135332|964474600|1166961400|5310607700|4124504380|0|0|7.3|0|173
2022-03-19 15:54:00|pink_usa_1131|VDMCY|0||202109|35|201306|202203|14.53|16.8|2.74|3.06|2.46|2.7|5.98|3.31|0.75|0.6|6.02|3.37|6.22|5.34|23.99|12.81|0|0|0|0|0.72|0.09|0|0|642635338|728337600|3786263900|20690151300|17808702081|0|109634|10.51|16.13|7875
2022-03-19 15:54:02|pink_usa_1132|VODAF|0||202109|38|201209|202203|14.01|13.83|2.63|2.59|2.38|2.22|5.61|2.73|0.75|0.6|4.5|3.58|5.29|6.37|23.99|12.81|0|0|0|0|-0.46|0.41|0|0|642635338|728337600|3786263900|17538468500|14657019315|0|0|8.65|-4.42|7875
2022-03-19 15:54:03|pink_usa_1133|GFIOF|128|201512|202112|21|201612|202203|26.07|18|2.11|3.48|1.67|3.37|1.46|3.4|0.56|0.26|0|0|2.03|2|4.29|14.8|0|0|0|0|-0.26|-0.06|0|0|356036667|524700000|5079100000|14614842000|14061442032|12248116848|3531|15.84|63.64|5818
2022-03-19 15:54:05|pink_usa_1134|KIROY|0||202112|53|200812|202203|11.5|5.71|2.56|1.88|2.49|1.89|6|4.68|0.33|0.16|11.91|25.43|11.93|16.71|43.22|52.36|0|0|0|0|1.02|2.47|0|0|694104144|921276400|2732078300|13009980800|13064464577|0|190070|13.57|1.65|11392
2022-03-19 15:54:07|pink_usa_1135|SRGHY|11|201312|202112|33|201312|202203|20.83|23.83|0.67|0.71|0.68|0.72|4.35|5.94|0.35|0.38|3.19|5.07|2.58|2.35|19.81|18.97|5.89|6|0|0|0.3|0.52|0|0|614252750|588236600|2366724000|8472265300|8503828320|4174115400|37397|15.6|47.59|142602
2022-03-19 15:54:08|pink_usa_1136|SRHGF|0||202112|39|201206|202203|21.21|21.58|0.7|0.64|0.72|0.65|4.67|5.38|0.35|0.38|3.82|5.47|2.28|2.58|19.81|18.97|0|0|0|0|-0.02|1.41|0|0|614252750|588236600|2366724000|7670943000|7702506036|0|94|14.13|41.07|142602
2022-03-19 15:54:10|pink_usa_1137|IMPUY|0||202112|51|200906|202203|90.86|5.24|2.26|1.45|2.18|1.49|1.52|2.17|0.13|0.08|0.24|12.47|4.17|7.14|6.76|39.1|0|0|0|0|1.23|2.93|0|0|539051385|1225383400|3866467500|12572987500|13575112746|-1248780000|3873653|16.01|-12.7|56180
2022-03-19 15:54:12|pink_usa_1138|BDVSY|0||202112|51|200906|202203|70.04|16.13|1.52|0.99|1.36|0.81|2.77|2.94|0.61|0.91|1.5|3.76|2.81|2.66|23.76|8.93|0|0|0|0|0.63|0.6|0|0|547932477|607893200|1186282700|6293206500|5110213073|0|190139|30.07|29.28|121344
2022-03-19 15:54:14|pink_usa_1139|APNHY|11|201312|202112|48|201003|202203|20.78|15.23|4.07|2.66|3.25|2.2|2.92|1.27|0.9|0.38|3.74|4.92|1.12|1.38|8.05|5.78|3.89|4|0|0|0.98|-2.61|0|0|597440269|493234500|996551600|6939814800|5730526091|5748266660|16725|12.59|23.43|9106
2022-03-19 15:54:15|pink_usa_1140|WLWHY|9|201312|202112|47|201006|202203|20.75|18.58|1.1|0.75|1.02|0.69|6.29|5.91|0.86|0.56|3.16|7.48|4.27|1.14|18.44|16.1|6.86|7|0|0|0.67|-0.28|0|0|260585292|406060500|1891963900|4072034100|4089819575|294395200|1283|3.89|13.74|40339
2022-03-19 15:54:17|pink_usa_1141|TLKGY|26|200809|202109|48|201003|202203|17.56|7.24|0.7|0.62|0.59|0.45|1.28|0.6|0.29|0.34|6.76|-0.2|5.49|2.33|6.05|6.77|0|0|0.07|0.02|0.92|0.71|0|0|318137603|226269400|2756146000|1791551900|1297179450|1327656750|847|10.5|-4.72|11853
2022-03-19 15:54:19|pink_usa_1142|MRPLY|0||202109|39|201206|202203|20.42|17.59|2.32|1.95|2.49|2.06|8.35|5.06|0.03|0|3.83|3.77|3.38|3.62|42.84|29.98|0|0|0|0|1.27|0.61|0|0|174442981|259420500|511605700|3402469600|3661890150|0|97174|13.89|10.94|19500
2022-03-19 15:54:21|pink_usa_1143|BRRAY|0||202109|50|200909|202203|163.87|7.23|0.5|0.53|0.36|0.48|1.21|0.95|0.62|0.6|4.37|-3.41|3.58|4.25|5.04|9.04|0|0|0|0|1.29|-0.08|0|0|299674154|706105400|792666600|1499111100|1338288750|0|6925|6.75|10.11|10229
2022-03-19 15:54:23|pink_usa_1144|SPPJY|92|202112|202112|30|201409|202203|48.99|13.82|0.73|0.64|0.41|0.35|1.48|0.98|1.41|1.07|0|0|3.15|5.69|3.01|3.66|1.87|2|0.01|0|1.04|0.92|0|0|387512088|334000000|3747000000|3738076700|1941019000|2079219000|10353|3.455|6.31|12492
2022-03-19 15:54:24|pink_usa_1145|JSEJF|10|201312|202112|49|200912|202203|15.08|12.97|4.22|2.83|4.92|3.72|3.56|2.39|0.01|0.01|4|7.34|4.35|6.39|23.46|18.07|1|1|0|0|0.89|0.76|0|0|145349380|149861800|19637300|481687600|631549360|654465640|4045|7.6|-7.37|406
2022-03-19 15:54:26|pink_usa_1146|MOTUY|0||202112|14|201809|202203|11.85|7.38|0.31|0.3|0.18|0.22|1.17|1.39|0.96|0.65|15.79|16.84|3.29|5.18|7.18|11.51|0|0|0|0|0.95|-1.15|0|0|95809738|47532400|598757600|1751806400|1217990927|0|80|6.772|21.58|17000
2022-03-19 15:54:27|pink_usa_1147|NMPNF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:54:27|pink_usa_1148|DSTZF|0||202112|15|201806|202203|26.48|17.08|1.22|1.21|1.07|1.17|2.21|2.56|0.33|0.38|0|0|0|0|11.11|10.91|0|0|0|0|0.95|-0.26|0|0|90327938|321154300|530716700|2491658200|2429580780|0|22967|10.89|37.85|4440
2022-03-19 15:54:28|pink_usa_1149|TBLMY|0||202109|54|200809|202203|17.74|14.73|1.79|0.9|1.56|0.9|3.82|1.96|0.4|0.03|5.87|5.81|6.51|4.93|21.44|12.49|0|0|0|0|0.8|0.19|0|0|98811115|142194600|360538000|1874223600|2006722796|0|7467|11.18|-18.81|10158
2022-03-19 15:54:30|pink_usa_1150|LTGHY|0||202109|35|201306|202203|71.3|18.18|2.29|1.49|1.94|1.19|4.6|1.81|0.94|0.55|0|0|3.75|1.06|14.06|6.03|0|0|0|0|0.42|0.65|0|0|74317826|174701100|966578300|2703415800|2148463730|0|76034|5.9095|10.77|18302
2022-03-19 15:54:31|pink_usa_1151|AVSFY|11|201312|202112|39|201206|202203|17.27|14.13|2.2|1.87|2.15|1.79|5.65|5.52|0.31|0.4|6.06|9.7|4.3|6.06|23.42|26.32|6.22|7|0|0|0.74|0.62|0|0|39136458|33711000|218235600|1697400000|1619406822|1574494845|0|24.53|11.5|9351
2022-03-19 15:54:32|pink_usa_1152|LEAT|43|202112|202112|40|201203|202203|32.56|13.34|0.72|2.14|0.8|2.31|1.96|5.55|0.05|0.04|-0.29|-0.1|0|0|10.95|58.05|7.7|9|0|0|-0.01|0.16|0|0|1653208|5080700|4521300|154974300|158804437|158903833|176393|27.61|192.17|57
2022-03-19 15:54:34|pink_usa_1153|CLCGY|11|201312|202106|36|201212|202112|28.74|37.85|1.34|1.78|1.39|1.86|12.27|14.31|0.23|0.11|2.99|2.99|2.01|1.69|43.49|40.43|5.82|7|0|0|0.58|0.69|0|0|47644615|150174200|322570900|4527942900|0|0|0||0|15252
2022-03-19 15:54:36|pink_usa_1154|PKPYY|0||202106|24|201512|202112|24.71|24.93|0.34|0.28|0.35|0.29|9.38|9.31|0.71|2.22|2.43|2.32|3.86|3.67|24.52|13.09|0|0|0|0|-0.23|0.09|0|0|143675076|471008800|1152426300|1821399100|0|0|0||0|90000
2022-03-19 15:54:37|pink_usa_1155|BCDRF|140|202112|202112|54|200809|202203|11.38|6.63|1.82|-0.54|1.38|1.03|0.83|0.59|3.2|2.83|-1.41|5.76|6.19|2.64|2.39|2.45|0|0|0|0|1.14|1.28|604439186588|1.0479556587E+12|146989394529|379497499600|36618259200|-31055051000|58270313701|43305224666|823635|3.415|-4.12|197070
2022-03-19 15:54:40|pink_usa_1156|BBVXF|132|202112|202112|54|200809|202203|15.12|7.8|0.96|-1.41|1.55|1.49|0.94|0.79|3.08|1.35|6.09|10.05|5.52|2.7|3.51|4.2|0|0|0|0|0.57|1.93|311238099274|414497816500|76589232926|152799882300|8047819800|-41089592900|39633934392|39633934392|930195|6.06|2.54|110432
2022-03-19 15:54:41|pink_usa_1157|CIXPF|49|202112|202112|35|201306|202203|21.89|4.13|3.83|-2.47|2.36|2.03|0.76|0.71|1.52|1.43|1.79|-14.08|4.8|0.93|2.55|6.48|0|0|0|0|0.7|0.34|256939916277|447662804700|25966614272|118066769400|7243943600|-32314161500|28267534035|28267534035|2424|3.51|23.59|49762
2022-03-19 15:54:43|pink_usa_1158|CAIXY|49|202112|202112|37|201212|202203|25.03|3.92|4.25|-2.58|2.25|1.93|0.73|0.67|1.52|1.43|5.16|-13.48|3.9|0.98|2.55|6.48|0|0|0|0|0.06|0.43|256939916277|447662804700|25966614272|118066769400|7243943600|-33736933800|26844761700|26844761700|984115|1.11|6.73|49762
2022-03-19 15:54:44|pink_usa_1159|MPFRY|50|202112|202112|39|201206|202203|12.1|5.92|-0.45|-1.01|0.34|0.22|0.97|0.55|0.46|0.55|4.94|11.25|6.31|12.79|5.5|5.31|0|0|0|0|-1.87|-0.82|0|0|23082502515|36552024400|1466224900|-24654241500|5306111208|5306111208|35|3.48|-18.5|32275
2022-03-19 15:54:46|pink_usa_1160|BNDSY|52|202112|202112|49|200912|202203|23.08|10.3|2.12|-4.15|2.35|0.95|0.67|0.39|1.79|1.76|-8.06|0.05|4.61|7.93|1.61|1.51|0|0|0|0|0.4|-0.87|144142550915|190456354500|17702302041|57039906400|2714486100|-25367463400|5787391674|5787391674|400|2.072|78.62|20070
2022-03-19 15:54:48|pink_usa_1161|BNKXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:54:48|pink_usa_1162|BKIMF|52|202112|202112|17|201712|202203|10.27|3.33|1.16|-6|2.93|2.41|1.13|0.96|3.11|1.59|2.19|11.63|4.47|4.69|3.67|10.7|0|0|0|0|1.24|-0.65|54520787969|83328391600|6991614820|27201470000|509992600|-13180616700|5261528418|5261528418|31511|5.855|-13.32|6138
2022-03-19 15:54:49|pink_usa_1163|BKNIY|52|202112|202112|49|200912|202203|13.96|3.39|5.75|-5.95|2.81|2.46|1.17|0.97|3.11|1.59|8.51|49.12|4.43|4.55|3.67|10.7|0|0|0|0|1.06|0.17|54520787969|83328391600|6991614820|27201470000|509992600|-13086259600|5355885460|5355885460|10672|5.96|-9.7|6138
2022-03-19 15:54:51|pink_usa_1164|TEFOF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:54:51|pink_usa_1165|ACSAY|51|202109|202109|23|201606|202203|10.99|9.85|0.3|0.29|0.24|0.19|1.99|1.62|3.25|2.98|9.51|14.89|0.67|0.64|4.04|4.35|4|4|0|0|1.24|0.58|0|0|8661726538|8879034500|1717811900|12048210900|7065520704|8201424000|217067|5.28|-12.85|181699
2022-03-19 15:54:52|pink_usa_1166|FRRVY|49|202112|202112|45|201012|202203|23.31|15.31|2.48|3.58|1.5|2.6|2.48|4.55|2.47|2.62|9.05|1.81|6.6|5.79|2.87|8.42|2.29|4|0|0|0.96|1.58|0|0|4318132131|6203433400|568374400|28656465500|20712122115|20712122115|976567|28.43|13.4|63070
2022-03-19 15:54:54|pink_usa_1167|GASNY|50|202106|202106|44|200912|202012|13.13|20.32|1.43|2.18|0.8|1.31|1.55|2.9|1.41|2.08|4.72|7.65|5.5|5.73|3.42|-0.91|3|4|0|0|0.56|0.34|0|0|4596463551|4941004600|20818384800|43400421600|25941901860|25945337880|133011|5.4|6.72|8872
2022-03-19 15:54:55|pink_usa_1168|IBDRY|52|202112|202112|49|200912|202203|172.6|15.97|2.35|2.76|1.33|1.52|1.14|1.48|1|1.03|4.93|11.51|3.56|4.55|3.8|4.29|2.62|2|0|0|0.88|2.45|0|0|5417326737|5134617700|93114905000|127619972300|67528316361|71976484503|7018484|43.23|-15.35|38702
2022-03-19 15:54:58|pink_usa_1169|IBDSF|52|202112|202112|49|200912|202203|175.53|16.17|2.33|2.78|1.33|1.54|1.14|1.49|1|1.03|5.62|11.34|4.31|4.5|3.8|4.29|0|0|0|0|0.81|2.43|0|0|5417326737|5134617700|93114905000|128464990100|68371834539|72875566197|339545|10.9425|-14.31|38702
2022-03-19 15:55:00|pink_usa_1170|AMADY|52|202112|202112|37|201106|202009|24.47|62.97|6.02|9.9|5.41|9|7.11|6.57|0.6|1.27|1.18|1.17|1.81|1.84|12.32|-1.6|4.26|1|0|0|0.99|-0.04|0|0|1002693427|2063018100|581734600|31164327400|27861415208|28757851958|5913634|61.93|-15.7|15755
2022-03-19 15:55:01|pink_usa_1171|CDNIF|29|202112|202112|7|202006|202203|12.8|10.5|0.1|-0.03|0.21|0.19|4.2|3.67|0.09|0.09|7.98|7.98|7.26|7.87|28.93|33.21|3.08|2|0|0|0.22|0.27|0|0|1701639744|2787638900|356196400|-351525100|2378710225|2392782005|147|18.05|-10.73|5900
2022-03-19 15:55:02|pink_usa_1172|ANNSF|34|202112|202112|23|201503|202012|22.99|106.37|8.58|12.08|6.23|9.13|3.89|3.62|1.85|1.42|2.17|0.06|4.69|7.39|6.1|-0.49|0|0|0|0|0.58|-0.18|0|0|839717097|1660736900|14047064100|33025879000|24975000000|24522403050|116450|166.5|-0.24|8811
2022-03-19 15:55:04|pink_usa_1173|ACXIF|49|202106|202106|47|201003|202112|17.83|17.04|1.57|1.96|0.65|1.15|1.15|2.31|1.94|2.16|4.16|-2.39|4.54|2.65|0.65|4.87|4.7|7|0|0|0.98|0.56|0|0|2119109692|2664909200|9688480500|16299666900|9566570025|9565939845|3530|175.05|16.58|41664
2022-03-19 15:55:05|pink_usa_1174|GIKLY|44|202106|202106|42|201106|202112|32.41|16.12|4.46|3.57|3.46|2.02|4.04|2.01|1.3|1.32|2.14|-5.48|1.49|3.48|6.96|4.9|0|0|0|0|0.52|-0.64|0|0|866869176|484990800|3730861900|22107058000|12368019085|12474832560|1235|9.1137|-31.27|23234
2022-03-19 15:55:07|pink_usa_1175|GIFLF|44|202106|202106|42|201106|202112|32.3|15.99|4.37|3.59|3.38|2.04|4.09|2.03|1.3|1.32|-1|-5.8|1.89|3.46|6.96|4.9|0|0|0|0|0.59|0.13|0|0|866869176|484990800|3730861900|22234351200|12495312259|12603226000|4091|18.415|-28.62|23234
2022-03-19 15:55:08|pink_usa_1176|GIFOF|44|202106|202106|36|201212|202112|19.9|9.1|3.33|2.95|2.51|1.4|2.88|1.39|1.3|1.32|0.34|-8.32|2.32|5.05|6.96|4.9|0|0|0|0|0.7|-0.49|0|0|866869176|484990800|3730861900|18290948700|8551909776|8625766960|1472|12.6034|-24.3|23234
2022-03-19 15:55:10|pink_usa_1177|ENGGY|52|202112|202112|49|200912|202203|12.13|12.1|6.61|8.77|4.27|5.02|2.16|1.66|1.9|1.7|2.71|6.55|6.2|8.85|8.29|5.03|0|0|0|0|0.65|0.17|0|0|1248073984|1648163600|5014095100|10114699800|5789347641|5789347641|639413|11.07|5.28|1376
2022-03-19 15:55:12|pink_usa_1178|ISMAY|51|202109|202109|45|201012|202203|25.99|21.06|0.77|0.65|0.6|0.53|2.56|2.12|1.67|1.9|0.11|1.24|4.98|4.53|2.34|3.41|5|6|0|0|0.77|-0.01|0|0|538867396|1137282000|207738100|2529467100|1923651366|1923651366|23310|5.46|21.2|48979
2022-03-19 15:55:14|pink_usa_1179|RDEIY|52|202112|202112|49|200912|202203|13.59|13.03|5.61|7.37|4.36|4.55|3.09|2.56|2.11|2.01|3.42|-8.72|4.75|5.98|12.71|8.81|3.47|2|0|0|0.73|0.47|0|0|544745636|1811357300|10841966600|17028014400|10526679232|10526679232|1103375|9.76|15.64|2117
2022-03-19 15:55:16|pink_usa_1180|PGUUF|24|202112|202112|13|201812|202203|41.54|34.28|1.06|0.91|0.94|0.65|8.64|11.94|5.22|10.03|5119.19|14.7|1074.15|4.07|19.99|4.37|0|0|0|0|2025.45|8960.7|0|0|361552576|285453000|471492600|1633956200|1045799791|1425714174|1385|0.695|-26.84|43042
2022-03-19 15:55:17|pink_usa_1181|PGUCY|24|202112|202112|10|201909|202203|55.24|38.62|1|0.98|0.94|0.73|10.61|13.45|5.22|10.03|9.09|13.16|5.36|5.1|19.99|4.37|0|0|0|0|3.72|0.09|0|0|361552576|285453000|471492600|1766115700|1178217684|1606236413|2507|3.915|-11.22|43042
2022-03-19 15:55:18|pink_usa_1182|PHMMF|56|202112|202112|25|201512|202203|19.76|10.01|4.9|3.37|4.82|4.04|134.51|5.41|15.91|0.26|0|0|0|0|4.63|49.57|6.51|6|0|0|-0.91|-1.94|0|0|78818217|228572600|34651600|911969200|1088914830|1088914830|3851|60.46|-50.01|477
2022-03-19 15:55:20|pink_usa_1183|SMIZF|49|202109|202109|39|201009|202006|28.88|38.51|2.02|4.25|1.28|2.18|1.56|3.99|1.26|4.08|1.58|19.54|1.58|4.8|-0.46|-21.09|5.58|3|0|0|0.7|1.24|0|0|476371068|140555600|3489793900|3133357100|1606978200|1606978200|3157|7.3|-5.81|9406
2022-03-19 15:55:22|pink_usa_1184|ATVDY|49|202112|202112|18|201709|202203|12.38|6.92|1.21|0.92|1.06|0.93|2.01|1.56|0.47|0.5|10.73|7.11|13.49|4.72|14.23|15.18|5.68|4|0|0|0.49|-1.43|0|0|75452848|324424100|46611200|958455800|969393012|969393012|4365|4.305|-5.59|2569
2022-03-19 15:55:23|pink_usa_1185|IDEXY|55|202109|202109|52|200812|202112|28.91|27.83|3.31|2.81|3.55|3.17|6.9|5.63|0.01|0|2.51|2.33|2.16|2.66|26.02|20.63|6.74|8|0|0|0.92|0.38|0|0|5793331802|11056252500|14672772900|86046401500|0|0|0||0|144116
2022-03-19 15:55:25|pink_usa_1186|SVNLY|43|202112|202112|40|201203|202203|12.24|8.69|27|27.69|4.83|3.74|1.31|0.99|10.33|7.92|0|0|5|7.72|1.08|1.24|0|0|0|0|0.99|0.31|144175182380|145994290800|53179334165|32369251700|582745800|146420488900|19800285000|19800285000|1518285|5|-12.89|10793
2022-03-19 15:55:27|pink_usa_1187|NBNKF|52|202112|202112|14|201809|202203|12.67|9.73|19.34|16.85|3.56|3.84|0.94|1.11|6.41|5.48|5.28|16.26|6.05|8.43|1.36|1.72|0|0|0|0|0.96|0.63|285310301096|243946989000|52221601579|56486455800|1975723900|193519979900|42054984972|43439760000|39233|10.92|30|26894
2022-03-19 15:55:28|pink_usa_1188|NRDBY|52|202112|202112|17|201712|202203|13.44|10.04|19.02|16.96|3.69|3.96|0.99|1.14|6.41|5.48|8.22|15.64|7.61|8.13|1.36|1.72|0|0|0|0|1.11|-0.01|285310301096|243946989000|52221601579|56486455800|1975723900|194867896100|43402901157|44832060000|2210088|11.27|14.98|26894
2022-03-19 15:55:30|pink_usa_1189|SWDBY|52|202112|202112|46|201009|202203|12.72|7.53|18.38|12.61|4.37|3.42|1.37|1.03|6.78|4.99|-2.06|17.8|6.58|10.43|1.71|2.04|0|0|0|0|1.35|0.18|110994668817|146407363800|30546947365|39809872000|610490300|67637786500|18324244632|18384968974|2477662|16.34|-12.39|17536
2022-03-19 15:55:32|pink_usa_1190|SVKEF|52|202112|202112|49|200912|202203|24|8.32|13.73|9.76|3.58|3.88|1.32|1.14|5.6|4.07|0|0|5.32|8.27|1.78|2.61|0|0|0|0|0.73|-0.22|139815680416|182087610800|27753715512|49002487900|695382000|62241950700|24475108220|24720300000|3983|11.35|-8.47|15500
2022-03-19 15:55:33|pink_usa_1191|VOLVF|140|202112|202112|54|200809|202203|20.31|10.18|1.07|1.12|0.72|0.9|2.37|2.5|1.13|1.03|3.56|14.19|4.03|3.58|6.88|11.53|0|0|0|0|0.91|0.18|0|0|4056599367|6885619000|10431724500|48572913300|39052447581|39043765000|65320|19.205|-31.12|95850
2022-03-19 15:55:35|pink_usa_1192|VLVLY|140|202112|202112|25|201512|202203|14.55|10.38|1.14|1.14|0.85|0.92|2.52|2.56|1.13|1.03|5.18|14.2|5.13|8.96|6.88|11.53|2.41|3|0|0|1.04|0.4|0|0|4056599367|6885619000|10431724500|49355792300|39835326639|39826470000|4031670|19.59|-29.39|95850
2022-03-19 15:55:37|pink_usa_1193|VOLAF|140|202112|202112|54|200809|202203|16.54|10.89|1.07|1.18|0.72|0.96|2.39|2.68|1.13|1.03|5.4|14.35|3.08|3.34|6.88|11.53|0|0|0|0|0.4|0.09|0|0|4056599367|6885619000|10431724500|51328240900|41807775176|41798480000|3315|20.56|-23.74|95850
2022-03-19 15:55:39|pink_usa_1194|ERIXF|144|202112|202112|54|200809|202203|152.39|11.49|1.01|0.95|1.13|1.11|2.18|2.51|0.34|0.29|3.02|2.32|3.2|2.52|5.71|18.3|0|0|0|0|0.94|0.55|0|0|6877545608|7704469700|2379619000|25766532100|30136500000|30163650000|2531282|9.05|-33.89|101322
2022-03-19 15:55:41|pink_usa_1195|SDVKY|52|202112|202112|47|201006|202203|23.37|17.19|2.04|2.67|1.76|2.51|3.54|3.4|0.95|0.39|0|0|3.84|3.33|9.59|15.45|5.17|6|0|0|1.12|1.15|0|0|1178073794|1501631600|3306795000|30890847100|29013945867|29014389963|5664917|23.13|-17.48|44136
2022-03-19 15:55:44|pink_usa_1196|IVSBF|51|202109|202109|49|200912|202203|12.4|2.96|5.99|3.03|4.64|2.72|0.84|0.9|0.2|0.15|1.63|1.86|2.93|2.05|12.13|25.69|0|0|0|0|1.13|1.01|0|0|1903012440|3291598500|1452583900|68554619600|61477978446|61500866274|41992|20.07|-1.19|8175
2022-03-19 15:55:45|pink_usa_1197|IVSXF|51|202109|202109|49|200912|202203|11.94|3.21|5.98|3.26|5.06|2.95|0.82|0.98|0.2|0.15|1.81|1.81|3.09|1.89|12.13|25.69|0|0|0|0|0.97|-0.11|0|0|1903012440|3291598500|1452583900|73735984800|66659343695|66684160509|3184|21.7615|9.56|8175
2022-03-19 15:55:48|pink_usa_1198|ELUXY|132|202112|202112|110|199409|202203|38.75|8.89|0.49|0.36|0.6|0.33|2.9|2.29|0.81|0.85|5.24|25.94|4.05|21.95|10.6|13.74|3.39|3|0|0|1.22|0.96|0|0|1182809914|1225623200|3116120400|5227658900|4795331156|4865018928|1706337|33.88|-39.62|51590
2022-03-19 15:55:51|pink_usa_1199|SKSBF|52|202112|202112|49|200912|202203|13.76|12.26|0.41|0.56|0.45|0.59|2.65|1.93|0.38|0.16|0|0|4.66|4.72|17.14|15.67|0|0|0|0|0.99|2.39|0|0|1718052594|1210037600|1170797300|9373237400|9741410788|9837915708|27014|23.63|-8.96|28699
2022-03-19 15:55:52|pink_usa_1200|SKBSY|52|202112|202112|35|201306|202203|14.55|12.72|0.44|0.58|0.48|0.61|2.74|2|0.38|0.16|0|0|4.77|5.99|17.14|15.67|2.83|2|0|0|0.87|1.64|0|0|1718052594|1210037600|1170797300|9740238500|10108311152|10208450832|751277|24.52|-7.12|28699
2022-03-19 15:55:54|pink_usa_1201|SKFRY|52|202112|202112|49|200912|202203|20.2|9.47|1.05|0.9|1.07|0.85|3.01|1.68|0.63|0.38|3.43|0.01|3.24|4.18|14.5|15.79|4.34|3|0.02|0|0.85|0.14|0|0|1056164356|1509590200|2584773800|8618201200|8118910113|8118910113|1559676|17.83|-40.35|42139
2022-03-19 15:55:57|pink_usa_1202|SKUFF|52|202112|202112|49|200912|202203|19.93|8.87|1.06|0.85|1.05|0.8|2.99|1.58|0.63|0.38|3.11|0.04|3.53|4.5|14.5|15.79|0|0|0|0|0.83|0.45|0|0|1056164356|1509590200|2584773800|8104565200|7605274072|7605274072|14215|16.702|-44.05|42139
2022-03-19 15:55:59|pink_usa_1203|TLSNY|53|202112|202112|49|200912|202203|22.69|11.51|2.47|1.61|1.98|1.54|1.86|1.78|0.58|0.3|0|0|6.14|8.03|4.89|12|2.87|3|0|0|0.56|0.04|0|0|2373571048|2261013900|9752149100|16655560500|15888219543|15888220320|789882|7.77|-8.37|19566
2022-03-19 15:56:01|pink_usa_1204|ATLKY|52|202109|202109|50|200909|202203|22.21|33.73|3.55|5.55|3.43|5.49|7.11|9.83|0.59|0.4|7.14|1.15|6.58|2.24|31.26|21.62|5.74|7|0|0|1.21|1.43|0|0|1655360231|2016422500|1603153100|69934235600|69124527872|69260792000|12185110|56.72|-2.11|42066
2022-03-19 15:56:04|pink_usa_1205|ATLCY|52|202109|202109|50|200909|202203|19.93|29.61|3.16|4.88|3.04|4.82|6.31|8.63|0.59|0.4|7.55|1.34|7.21|2.53|31.26|21.62|0|0|0|0|1.3|1.52|0|0|1655360231|2016422500|1603153100|61494754800|60685046992|60804674500|1271557|49.795|0.78|42066
2022-03-19 15:56:06|pink_usa_1206|ATTLF|52|202109|202109|27|201506|202203|22.04|29.66|3.78|4.89|3.72|4.83|7.05|8.64|0.59|0.4|3.44|1.19|3.06|2.55|31.26|21.62|0|0|0|0|0.63|0.34|0|0|1655360231|2016422500|1603153100|61598344000|60788636288|60908468000|1495|49.88|0.16|42066
2022-03-19 15:56:07|pink_usa_1207|HUSQF|51|202109|202109|49|200912|202203|22.57|15.05|1.19|1.15|0.99|1.19|2.61|2.65|0.56|0.27|2.82|4.32|2.65|2.51|7.79|13.22|0|0|0|0|0.5|1.2|0|0|317806031|831883700|904097800|6200512500|6382355536|6406614000|14487|11.14|-21.77|13813
2022-03-19 15:56:08|pink_usa_1208|HSQVY|51|202109|202109|49|200912|202203|23.03|15.51|1.16|1.19|1|1.23|2.61|2.73|0.56|0.27|3.57|4.48|3.48|2.44|7.79|13.22|4.96|6|0|0|1.41|2.41|0|0|317806031|831883700|904097800|6395306100|6577149152|6602148000|1502450|22.96|-19.97|13813
2022-03-19 15:56:10|pink_usa_1209|ALFVY|52|202109|202109|50|200909|202203|21.94|31.63|2.29|3.18|2.08|3.06|3.81|4.17|0.49|0.29|2.06|2.69|2.46|1.92|13.44|9.94|4.55|5|0|0|1.08|1.86|0|0|344168476|335710300|978586400|14908744500|14227289025|14301412875|1951686|34.25|7.03|17678
2022-03-19 15:56:12|pink_usa_1210|SCTBF|51|202109|202109|49|200912|202203|16.39|11.65|0.61|0.44|0.45|0.32|2.96|1.81|1.52|0.87|0|0|3.97|9.48|7.62|8.21|5.28|6|0|0|0.39|0.59|0|0|763030542|450001900|754779600|5462966600|3988547866|3988547866|3064|10.94|-35.27|355000
2022-03-19 15:56:13|pink_usa_1211|GNGBY|51|202109|202109|37|201212|202203|27.84|28.34|2.24|3.35|1.89|3.34|2.56|4.08|0.82|0.19|1.71|-1.84|5.31|1.29|7.28|11.14|4.74|6|0|0|0.88|1.52|0|0|227231831|529266800|460919300|10983049700|10949274000|10949274000|1425050|40.2|43.83|10771
2022-03-19 15:56:15|pink_usa_1212|SSAAY|51|202109|202109|22|201609|202203|43.48|6.14|0.73|0.71|0.5|0.69|0.64|0.91|0.49|0.17|-12.73|-9.69|4.21|8.31|1.27|13.27|1.59|4|0|0|1.01|2.36|0|0|432175935|1091058500|2805773900|7057040500|6879064000|6879064000|7423|3.34|38.02|14130
2022-03-19 15:56:16|pink_usa_1213|ASAZY|52|202112|202112|49|200912|202203|26.43|24.6|2.72|3.03|2.33|2.82|3.8|4.07|0.68|0.36|1.8|1.76|1.74|1.58|10.07|12.19|4.98|4|0|0|1.06|1.12|0|0|187156829|478952500|1347433800|33613316900|31301677543|31244107212|4741425|14.09|3.76|50934
2022-03-19 15:56:18|pink_usa_1214|TLTZY|83|202109|202109|45|201012|202203|53.63|10.68|2.77|4.08|2.08|2.98|2.56|2.71|0.68|1.09|10.29|5.89|6.26|7.79|10.51|11.96|2.94|3|0|0|1.07|0.26|0|0|171377291|280554600|1409710300|12781812800|9306096735|9339553959|30591|6.745|1.2|4528
2022-03-19 15:56:21|pink_usa_1215|HXGBY|51|202109|202109|36|201303|202203|67.93|44.7|30.09|8.24|22.55|18.66|21.1|5.03|0.55|0.37|1.22|1.44|1.35|1.52|8.21|10.1|4.35|5|0|0|1.27|1.65|0|0|307198183|820281300|826312800|41074144300|37071555920|37192941700|3846354|14.45|13.11|21427
2022-03-19 15:56:23|pink_usa_1216|NDRBF|51|202109|202109|31|201406|202203|33.82|51.29|3.05|6.37|2.6|6.19|4.08|9.53|0.89|0.53|0|0|0.94|0.81|9.19|12.56|4.67|5|0|0|0.62|0.63|0|0|260128483|567477800|651746500|22579653900|21924723188|22120738538|5493|10.875|35.64|18700
2022-03-19 15:56:24|pink_usa_1217|SWMAY|107|202109|202109|50|200909|202203|17.68|16.8|4.98|6.27|4.47|5.66|124.43|44.95|-7.17|-2.22|7.25|4.77|3.28|2.36|30.67|73.24|4.44|8|0|0|0.52|1.5|0|0|355840660|255080700|519486700|13183339700|11718701176|11766531920|1534907|7.54|-3.26|6733
2022-03-19 15:56:27|pink_usa_1218|THQQF|24|202112|202112|7|201909|202106|214.06|330.16|8.06|3.81|8.78|4.56|4.46|1.72|0.33|0.05|0|0|0|0|11.03|-7.57|6.8|4|0|0|0.29|0.22|0|0|435045695|1683087500|56097000|6287958400|7966712838|7927413000|5247|7.347|-43.48|6860
2022-03-19 15:56:28|pink_usa_1219|SASDY|53|202112|202112|16|201512|201912|37.07|41.1|0.82|1.19|0.51|0.39|3.64|1.9|-14.5|4.82|0|0|0|0|-4.76|-29.01|4.66|1|0|0|1.17|1.13|0|0|776874053|364881800|3780103400|2350493400|768383645|768383645|2554|0.2115|-56.39|6326
2022-03-19 15:56:29|pink_usa_1220|EVVTY|31|202109|202109|23|201606|202203|42.65|40.48|17.99|21.41|17.78|21.88|18.8|6.7|0.07|0.01|0.99|0.74|1.09|1.13|57.98|21.35|0|0|0|0|1.88|3.85|0|0|119059007|454600800|147588000|24210038000|24664638726|25566932664|5917981|114.66|-16.32|8031
2022-03-19 15:56:30|pink_usa_1221|BDNNY|99|202112|202112|30|201409|202203|13.37|12.97|1.36|1.61|1.3|1.64|1.78|2.34|0.57|0.12|16.84|14.13|3.25|3.53|3.65|16.29|2.13|3|0|0|1.27|1.81|0|0|162620209|912032500|5102673400|12921632000|13169564280|13169564280|594264|96.3|21.59|6167
2022-03-19 15:56:31|pink_usa_1222|BOLIF|99|202112|202112|50|200909|202203|13.64|12.16|1.22|1.51|1.1|1.54|1.64|2.2|0.57|0.12|18.89|12.98|2.98|3.75|3.65|16.29|0|0|0|0|1.52|-0.35|0|0|162620209|912032500|5102673400|12101098400|12349030680|12349030680|7730|45.15|16.24|6167
2022-03-19 15:56:34|pink_usa_1223|HXPLF|51|202109|202109|39|201206|202203|18.83|13.61|2.26|2.23|2.18|2.1|3.9|3.05|0.41|0.29|1.04|4.06|2.25|4.95|16.79|18.74|4.26|5|0|0|0.87|0.64|0|0|108369621|122479700|271229400|4024032300|3781916064|3781918260|2648|10.98|-0.18|4609
2022-03-19 15:56:35|pink_usa_1224|BOZTY|23|202109|202109|15|201806|202203|73.89|39.77|1.64|1.31|1.76|1.46|5.3|3.8|0.15|0.17|0|0|0|0|4.29|8.95|8|8|0|0|2.15|1.72|0|0|73670280|139617700|106331000|809361600|896348341|914089575|18619|13.685|-36.31|1101
2022-03-19 15:56:36|pink_usa_1225|LNEGY|52|202112|202112|17|201712|202203|37.45|23.26|8.65|6.23|6.61|4.98|15.78|17.1|-4.58|-2.05|22.57|26.35|4.2|4.49|-16.92|43.48|2.69|5|0|0|1.56|-1.63|0|0|104892204|130000000|31600000|11252728000|11382728000|11414308000|18933|40|18.17|463
2022-03-19 15:56:37|pink_usa_1226|LNDNF|52|202112|202112|46|201009|202203|130.87|21.4|6.35|6.27|5.61|5.02|364.69|17.71|-4.58|-2.05|23.83|26.66|5.03|4.89|-16.92|43.48|0|0|0|0|1.57|-0.47|0|0|104892204|130000000|31600000|10342109800|10472109760|10501163360|5511|36.8|8.04|463
2022-03-19 15:56:39|pink_usa_1227|ORXOY|53|202109|202109|15|201612|202009|22.77|9.49|3.57|1.23|3.85|1.38|8.03|2.03|1.04|1.19|0|-4.58|0|0|-11.95|-23.31|0|0|0|0|0.43|-0.54|0|0|42390147|66880500|14056200|83931100|94893988|94985299|0|2.767|-47.4|128
2022-03-19 15:56:40|pink_usa_1228|NTNTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:56:41|pink_usa_1229|BIOGY|53|202112|202112|17|201712|202203|41.12|42.11|10.07|8.77|10.43|10.56|12.41|4.67|0.19|0.23|-1.84|0.69|1.13|0.85|35.69|10.99|0|0|0|0|-0.12|0.04|0|0|45246072|164110600|16982200|804915300|969025671|969004080|548|23.99|-2.36|167
2022-03-19 15:56:42|pink_usa_1230|SVCBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:56:42|pink_usa_1231|RSLBF|51|202109|202109|33|201209|202012|69.24|151.03|7.29|1.84|6.78|1.91|8.32|1.83|0.16|0.1|0|0|0|0|12.45|-5.73|6.78|7|0|0|-0.1|0.97|0|0|9660996|13713700|19926200|132442800|138468229|138468229|27|4.039|-62.95|428
2022-03-19 15:56:43|pink_usa_1232|BIOVF|51|202109|202109|40|201203|202203|75.15|17.32|6.09|4.01|5.94|3.33|4.14|2.39|0.3|0.52|-1.57|-0.04|0|0|6.88|8.95|4.65|5|0|0|-0.09|-1.19|0|0|87885169|24109300|54700800|7168742700|5902892000|5933090000|1639|20|19.46|1508
2022-03-19 15:56:45|pink_usa_1233|GENTF|53|202109|202109|10|201909|202203|23.18|7.99|1.85|1.06|1.96|1.14|6.01|3.75|0.04|0.02|0|0|0|0|26.12|43.34|7.07|9|0|0|-0.77|-0.34|0|0|7952355|16478000|3164500|165285400|181763400|180201000|280|21|-60.38|671
2022-03-19 15:56:46|pink_usa_1234|HNNMY|51|202106|202106|49|200909|202112|29.77|28.09|2.13|1.25|2.44|1.27|7.31|3.87|0.32|0.42|0|0|4.36|4.25|31.19|10.7|7.37|10|0|0|1.03|0.48|0|0|1994472473|4092697200|9168277100|28551108600|0|0|0||0|153000
2022-03-19 15:56:48|pink_usa_1235|EKTAY|51|202112|202112|38|201206|202112|56.36|27.7|3.18|2.44|3|2.32|5.39|4.02|0.73|0.68|0|0|1.67|2.35|10|7.93|4.61|3|0|0|0.58|1.49|0|0|314341417|463372300|209398400|4015627500|0|0|0||0|4591
2022-03-19 15:56:49|pink_usa_1236|HMRZF|51|202106|202106|49|200909|202112|29.53|31.55|2.14|1.38|2.44|1.42|7.29|4.34|0.32|0.42|0|0|5.39|3.9|31.19|10.7|0|0|0|0|0.86|0.32|0|0|1994472473|4092697200|9168277100|31447484600|0|0|0||0|153000
2022-03-19 15:56:51|pink_usa_1237|ZFSVF|33|201612|202112|17|201712|202203|14.83|14|0.46|-1.03|0.93|1.04|1.36|1.9|0.38|0.4|0|0|6.4|4.46|8.2|9.7|0|0|0|0|1.03|0.98|0|0|15996500000|160608000000|2436000000|-72228065700|71981934310|72999499293|161318|485.41|13.15|54914
2022-03-19 15:56:53|pink_usa_1238|ZURVY|33|201612|202112|17|201712|202203|14.8|13.82|0.46|-1.04|0.91|1.03|1.36|1.88|0.38|0.4|0|0|5.81|4.53|8.2|9.7|0|0|0|0|0.88|1.4|0|0|15996500000|160608000000|2436000000|-73163796300|71046203727|72050560221|6732302|47.91|12.94|54914
2022-03-19 15:56:55|pink_usa_1239|CSGKF|84|202112|202112|48|200912|202112|92.88|1281.24|6.18|1.91|1.72|0.89|0.93|0.43|5.04|4.24|-1.72|6|3.27|3.31|0.97|-0.67|0|0|0|0|1.36|0.05|330653871137|450478107100|91546036525|181921242300|7991428900|42732187100|20557476000|20090400000|966942|8|-39.02|50110
2022-03-19 15:56:57|pink_usa_1240|SSREY|28|201612|202106|16|201712|202112|101.4|22.69|-1.04|0.3|0.68|0.59|0.89|1.12|0.38|0.48|0|0|5.56|7.01|0.39|3.35|0|0|0|0|0.66|1.51|0|0|85099558824|24343000000|0|13851269700|26574269744|33794906871|3236557|22.99|-5.89|13605
2022-03-19 15:56:58|pink_usa_1241|SWZNF|51|202109|202109|23|201606|202203|0.02|0.01|-2.83|-1.13|0.02|0.01|0|0|-30.13|2.45|0|0|0.43|0.21|13.4|23.41|0|0|0|0|1.07|0.35|417631346285|706511210700|49344431898|60387387300|459522400|-59611907300|775480000|775480000|4136|7754.8|34.87|950
2022-03-19 15:57:00|pink_usa_1242|BLHEY|10|201312|202106|45|201009|202112|14.26|11.62|-2.39|-3.41|0.66|0.74|1.04|0.96|0.46|0.68|1.93|26.15|4.31|4.31|8.52|6.13|0|0|0|0|0.14|-0.65|0|0|27068687713|41379407300|485019300|-34015259300|7344929599|8196148499|1767|16.31|-4.62|7693
2022-03-19 15:57:01|pink_usa_1243|JBAXY|0||202112|49|200912|202203|25.91|10.29|0.48|1.02|3.79|2.88|1.8|1.65|1.47|2.57|-4.92|1.09|2.84|6.18|3.88|4.62|0|0|0|0|1.49|0.97|66398481764|95632844800|17715084656|26770357100|562955400|4294684000|12120814539|0|3024215|11.37|-11.79|6727
2022-03-19 15:57:03|pink_usa_1244|JBARF|0||202112|49|200912|202203|26.8|9.77|0.49|0.87|3.76|2.74|1.79|1.56|1.47|2.57|-6.83|1.06|2.38|6.47|3.88|4.62|0|0|0|0|1.27|0.07|66398481764|95632844800|17715084656|26770357100|562955400|3687042100|11513172600|0|11711|54|-14.08|6727
2022-03-19 15:57:05|pink_usa_1245|CFRUY|0||202109|52|200903|202203|30.28|25.78|2.87|3.48|3.29|3.69|2.74|3.41|0.26|0.6|0.86|-0.82|1.67|1.69|11.07|8.73|0|0|0|0|1.09|0.42|0|0|8534273008|16280356400|6926922800|68717189500|72289681488|0|7956828|12.78|31.08|34760
2022-03-19 15:57:07|pink_usa_1246|CFRHF|0||202109|52|200903|202203|30.24|25.63|2.89|3.46|3.3|3.67|2.77|3.39|0.26|0.6|0.68|-1.17|2.31|1.7|11.07|8.73|0|0|0|0|1.15|0.22|0|0|8534273008|16280356400|6926922800|68286171600|71858663586|0|1038341|127.038|26.48|34760
2022-03-19 15:57:09|pink_usa_1247|SZLMY|0||202106|35|201303|202112|14.15|15.86|-4.48|-4.3|0.53|0.84|0.75|1.08|0.34|0.26|2.9|12.73|2.98|4.61|4.99|5.16|0|0|0|0|0.72|0.38|0|0|87910225704|123349291900|573293400|-99570645300|19088064030|0|89291|30.9|23.7|9823
2022-03-19 15:57:10|pink_usa_1248|ABLZF|84|202112|202112|54|200809|202203|19.84|16.05|1.6|2.48|1.57|2.54|3.32|4.56|1.26|0.36|4.85|6.8|3.86|2.34|10.31|21.36|0|0|0|0|1.14|1.08|0|0|5562250000|5329000000|4940000000|71643949900|71342486492|72568560000|1304396|36.43|14.7|104400
2022-03-19 15:57:12|pink_usa_1249|RHHBY|0||202106|60|200612|202112|20.2|23.08|4.26|5.28|4.03|5.15|11.39|8.18|1.88|0.4|2.78|2.92|2.27|2.57|21.25|26.4|0|0|0|0|0.57|0.94|0|0|12327441523|8704722300|26384526900|347418800900|335895385880|0|54492941|49.15|19.97|101465
2022-03-19 15:57:15|pink_usa_1250|RHHVF|0||202106|60|200612|202112|20.14|23.21|4.24|5.35|4.03|5.23|11.23|8.3|1.88|0.4|2.51|3|3.31|2.48|21.25|26.4|0|0|0|0|0.44|0.94|0|0|12327441523|8704722300|26384526900|352373428700|340850013674|0|2077021|398.9999|20.82|101465
2022-03-19 15:57:17|pink_usa_1251|NSRGY|0||202112|49|200912|202203|22.4|19.73|2.93|4.15|2.7|3.81|4.35|6.18|0.55|0.88|4.24|3.07|3.8|2.3|14.72|17.95|0|0|0|0|0.44|1.43|0|0|8094486332|15310068200|31008494600|395774598400|359492088921|0|38599405|130.27|19.77|276000
2022-03-19 15:57:20|pink_usa_1252|HCMLY|36|201712|202112|13|201812|202203|15.37|12.32|1.4|1.51|1.12|1.04|1.12|1|0.55|0.6|0|0|3.46|4.42|5.22|5.69|0|0|0|0|1.43|1.53|0|0|3590289466|7316451300|26737647400|44275515000|30370100499|29864011095|1986051|9.99|-11.79|69672
2022-03-19 15:57:21|pink_usa_1253|STMEF|103|202112|202112|47|201006|202203|40.53|20.06|1.49|3.01|1.51|3.13|2.07|4.28|0.29|0.28|2.71|1.29|3.37|0.51|4.6|17.48|0|0|0|0|1.64|0.18|0|0|2200477471|3516000000|5660000000|38455927500|39451667712|39936384768|2165336|43.52|19.21|48254
2022-03-19 15:57:23|pink_usa_1254|PRGAF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:57:23|pink_usa_1255|SHLAF|52|202112|202112|48|201003|202203|28.81|27.71|1.84|1.66|2.12|2|6.68|5.03|0.2|0.15|2.61|1.06|1.65|1.94|23.57|17.77|0|0|0|0|0.68|0.93|0|0|2489768167|4175672000|1602661700|20371181900|23681526000|23681526000|4004|220|-24.19|69015
2022-03-19 15:57:25|pink_usa_1256|SHLRF|52|202112|202112|48|201003|202203|28.62|26.71|1.82|1.59|2.08|1.92|6.24|4.85|0.2|0.15|1.65|1.11|1.98|2.01|23.57|17.77|0|0|0|0|0.09|1.09|0|0|2489768167|4175672000|1602661700|19515417600|22825761765|22825761765|4177|212.05|-23.24|69015
2022-03-19 15:57:26|pink_usa_1257|AHEXY|112|202112|202112|53|200812|202203|154.75|11.02|0.45|0.32|0.41|0.31|2.4|1.81|0.73|0.82|5.04|0.6|3.66|5.79|8.47|10.13|4.78|7|0|0|1.38|1.36|0|0|1017266496|3454403200|757455200|7851883400|7786214664|7728707238|1823157|23.34|-31.13|32000
2022-03-19 15:57:28|pink_usa_1258|SGSOY|0||202112|49|200912|202203|28.55|32.11|2.92|3.35|2.85|3.07|10.91|17.56|1.55|2.84|2.62|1.77|2.65|2.97|18.12|13.94|0|0|0|0|0.75|0.72|0|0|1183361288|1619071200|1673769500|23399034000|21456148608|0|1700890|28.64|-1.14|93297
2022-03-19 15:57:30|pink_usa_1259|GLNCY|0||202112|41|201112|202203|20.64|17.19|0.46|0.55|0.25|0.42|1.23|2.1|0.92|0.83|5.17|6.3|4.53|2.52|0.83|7.16|0|0|0|0|1.39|-0.06|0|0|2311090909|2694000000|43159000000|111122906600|83807906568|0|6222169|12.72|62.87|134914
2022-03-19 15:57:32|pink_usa_1260|CCHGY|12|201412|202112|25|201512|202203|23.33|12.97|1.62|1.14|1.45|0.99|3.16|2.36|0.81|0.89|1.74|2.21|3.12|3.34|8.49|9.6|0|0|0.01|0.01|0.94|1.85|0|0|1078021035|1881410000|3205201600|9595182400|8463364588|8293569365|968349|22.7635|-28.53|26787
2022-03-19 15:57:33|pink_usa_1261|KHNGY|41|202112|202112|40|201203|202203|25.29|17.2|0.94|1|0.99|1.06|8.04|10.82|0.08|0.13|3.66|3.12|3.7|2.95|31.27|63.27|6.03|5|0|0|0.76|0.94|0|0|953880555|2521593900|2379378200|35861114500|37931994048|38208053208|1214121|63.44|9.15|93288
2022-03-19 15:57:35|pink_usa_1262|CLZNY|26|201512|202106|20|201612|202112|85.44|7.49|1.7|1.61|1.41|1.32|2.19|2.31|0.89|0.82|0|0|4.21|4.37|6.92|18.88|0|0|0|0|1.21|0.91|0|0|1035246539|896856800|2089046500|6986884300|5704574547|5628583647|29482|17.31|-14.77|13057
2022-03-19 15:57:36|pink_usa_1263|PGPHF|0||202106|48|200912|202112|24.31|34.5|14.97|16.53|15.19|16.42|9.85|14.16|0.24|0.36|2.73|2.19|2.51|2.35|39.22|39.23|0|0|0|0|0.98|1.03|0|0|377204680|469601100|262433800|34350352500|33952413000|0|171140|1290|2.71|1494
2022-03-19 15:57:38|pink_usa_1264|SXYAY|0||202112|26|201509|202203|35.98|46.73|3.45|5|3.58|5.34|8.99|10.01|0.74|0.76|1.08|0.99|1.09|0.81|12.78|13.87|0|0|0|0|1.13|0.99|0|0|883070240|1290334100|1943541800|50497737400|48124157160|0|3250362|33.65|18.78|27059
2022-03-19 15:57:39|pink_usa_1265|SKFOF|0||202112|49|200912|202203|14.5|44.68|1.49|4.79|1.51|5.11|3.89|9.57|0.74|0.76|19.12|1.01|66.32|0.85|12.78|13.87|0|0|0|0|62.1|0.96|0|0|883070240|1290334100|1943541800|48386854500|46013274313|0|74654|321.7401|12.41|27059
2022-03-19 15:57:41|pink_usa_1266|LZAGY|0||202106|52|200812|202112|32.78|79.37|4.31|10.67|3.62|10.06|3.51|6.72|0.84|0.5|-1.59|0.64|1.66|0.46|5.91|6.76|0|0|0|0|0.95|1.47|0|0|460596504|543977300|4110219100|56533247500|53038111980|0|5116248|71.4|23.51|14405
2022-03-19 15:57:43|pink_usa_1267|GBERY|4|201206|202112|33|201312|202203|29.1|27.52|5.96|6|5.88|6.02|9.37|10.29|0.45|0.39|2.73|3.24|2.15|1.95|23.61|27.32|0|0|0|0|0.37|1.51|0|0|479795486|559017100|1045723100|22661102700|22376014920|24409567480|1271761|63.64|3.35|11809
2022-03-19 15:57:44|pink_usa_1268|SONVY|0||202109|48|201003|202203|33.15|33.77|4.58|6.67|4.72|7.25|5.44|9|0.21|0.57|1.97|3.48|1.37|0.88|16.48|22.49|0|0|0|0|0.6|1.23|0|0|508098196|1636687400|633956900|22934870800|24545232504|0|2214697|78.78|50.89|14922
2022-03-19 15:57:46|pink_usa_1269|GVDNY|0||202112|49|200912|202203|32.99|42.71|4.01|5.81|3.64|5.25|5.48|8.85|0.71|1.09|2.23|1.6|2.41|1.65|10.27|10.12|0|0|0|0|0.7|1.06|0|0|481370468|303028900|2506278400|42403591500|38029911392|0|3630069|82.48|8.99|16130
2022-03-19 15:57:48|pink_usa_1270|GVDBF|0||202112|49|200912|202203|32.93|42.17|4.01|5.75|3.65|5.18|5.48|8.73|0.71|1.09|1.84|1.61|2.36|1.67|10.27|10.12|0|0|0|0|0.48|0.12|0|0|481370468|303028900|2506278400|41914813700|37541133600|0|50616|4071|7.09|16130
2022-03-19 15:57:49|pink_usa_1271|SAUHY|0||202112|29|201412|202203|71.8|57.23|9.29|10.98|9.37|11.2|11.54|15.07|0.3|0.32|0.12|0.49|0.63|0.4|16.43|23.19|0|0|0|0|0.34|1.61|0|0|357335096|964329700|633264700|24219557600|24653434790|0|2752968|77.45|28.7|9054
2022-03-19 15:57:50|pink_usa_1272|SWPRF|0||202112|48|201003|202203|16.31|14.23|10.95|16.17|7|9.93|1.22|1.07|0.89|0.81|0.21|3.6|3.84|3.67|4.95|4.4|0|0|0|0|0.12|-0.53|0|0|158335208|126907800|25839500|12914615300|7409735077|0|2113|97.5354|4.75|1667
2022-03-19 15:57:52|pink_usa_1273|SWZCF|92|202112|202112|54|200809|202203|15.68|15.15|2.38|2.44|2.04|2.49|3.83|2.57|1.05|0.94|5.66|4.21|4.43|4|15.98|17.93|0|0|0|0|0.31|0.08|0|0|1017229183|540419700|14117644100|29892794400|30431026155|30423154325|21442|587.45|13.19|19099
2022-03-19 15:57:54|pink_usa_1274|SCMWY|92|202112|202112|89|199912|202203|16.95|15.22|2.49|2.45|2.18|2.5|3.94|2.59|1.05|0.94|5.64|4.24|4.36|4.03|15.98|17.93|4.42|4|0.02|0.01|0.44|0.06|0|0|1017229183|540419700|14117644100|30040453400|30578685182|30570769259|603869|59.03|12.76|19099
2022-03-19 15:57:57|pink_usa_1275|EMSHF|0||202106|17|201709|202112|33.99|42.97|7.99|9.36|8.11|9.44|9.56|10.78|0.05|0|2.94|2.45|2.13|1.5|25.76|29.19|0|0|0|0|0.48|0.31|0|0|455978971|201955600|618896300|21908748100|22079216000|0|913|944|6.07|2593
2022-03-19 15:57:58|pink_usa_1276|FEEXF|14|201506|202106|46|201006|202112|9.33|2.15|1.95|0.47|1.66|0.57|2.34|0.7|0.7|0.01|0|0|5.73|27|26.5|59.47|0|0|0|0|0.99|0.37|0|0|296817735|234669000|1113462000|1075732000|1294973020|1291186600|12274|2.2|-54.17|11000
2022-03-19 15:57:59|pink_usa_1277|BPMUF|9|201306|202112|40|201012|202012|85.48|202.68|9.53|3.48|11.23|2.97|16.04|44.59|-3.48|-3.72|-4.06|-11.09|0|0|-26.59|-4.66|4.2|3|0|0|1.03|-0.19|0|0|229883520|162672900|35116300|561387500|485522000|0|0|41|-19.86|154
2022-03-19 15:58:01|pink_usa_1278|TMNSF|51|202109|202109|49|200912|202203|60.28|38.87|8.79|8.54|7.89|7.51|17.33|17.72|1.34|2.61|0.92|2.64|0.59|1.02|9.35|12.61|0|0|0|0|0.77|0.57|0|0|127135167|85463000|59220000|8145021400|7172339394|7126119594|3881|98.34|-30.41|7828
2022-03-19 15:58:02|pink_usa_1279|TMSNY|51|202109|202109|22|201609|202203|60.24|40.09|11.74|8.77|11.42|7.74|24.81|18.28|1.34|2.61|1.17|2.78|0.51|0.99|9.35|12.61|5.85|6|0|0|1.61|2.49|0|0|127135167|85463000|59220000|8371117100|7398435104|7350758304|2139123|101.44|-27.99|7828
2022-03-19 15:58:04|pink_usa_1280|VACNY|0||202112|17|201712|202203|45.99|50.33|8.59|12.21|8.32|12.14|11|17.18|1.59|0.33|1.62|0.79|1.94|0.63|14.39|25.96|0|0|0|0|-0.17|1.01|0|0|96979808|139136200|173435300|12006535500|11919283950|0|25606|39.75|64.26|2540
2022-03-19 15:58:05|pink_usa_1281|PSPSF|52|202112|202112|49|200912|202203|15.55|9.13|17.67|19.07|11.6|14.11|1.09|1.08|0.55|0.38|3.42|3.6|3.13|3.01|5.17|8.79|1.14|1|0|0|0.31|0.13|0|0|53265800|22294000|431000|8035673100|5945855877|5945855877|5656|129.63|7.85|98
2022-03-19 15:58:06|pink_usa_1282|HNHPF|58|202109|202109|54|200809|202203|12.93|10.4|0.34|0.22|0.37|0.24|1.8|1.08|0.52|0.65|0|0|4.14|3.84|9.41|6.41|2.6|3|0|0|0.72|-0.05|0|0|19398058076|41011443100|12171325900|48200535700|51564809760|52311439056|906441|7.44|-19.31|1290000
2022-03-19 15:58:08|pink_usa_1283|CUII|43|202109|202109|38|201209|202203|170.98|12.58|6.52|0.22|6.05|0.44|26.63|1.48|0.21|0.47|0|0|0|0|11.44|6.08|6.84|7|0|0|-2.13|-4.34|0|0|33190610|76926700|8533100|28583500|55901230|55901230|101|1.9|1.6|346
2022-03-19 15:58:09|pink_usa_1284|SMUUY|52|202112|202112|39|201206|202203|11.27|10.66|0.58|-2.16|2.73|2.45|1.55|0.9|0.4|0.16|0|0|4.36|5.58|10.5|7.25|0|0|0|0|1.01|-1.01|59784126252|78337120100|12683860550|24560829400|1354795300|-10462934600|11897172000|11897172000|21907|14|-2.54|17552
2022-03-19 15:58:11|pink_usa_1285|BKKPF|52|202112|202112|49|200912|202203|10.77|9.06|1.98|-0.99|3.15|1.74|0.99|0.51|0.69|0.86|0|0|3.09|2.8|5.78|3.07|0|0|0|0|1.16|1.12|65246956376|94632433400|11399413071|24584389800|1947840500|-4292828800|7520841026|7520841420|135|3.94|-4.6|24096
2022-03-19 15:58:12|pink_usa_1286|BKKLY|52|202112|202112|40|201203|202203|10.59|9.69|1.75|-0.87|2.99|1.86|0.94|0.54|0.69|0.86|0|0|3.59|2.61|5.78|3.07|0|0|0|0|0.75|1.32|65246956376|94632433400|11399413071|24584389800|1947840500|-3771714200|8041955559|8041955559|44925|21.065|6.44|24096
2022-03-19 15:58:14|pink_usa_1287|BKAYY|52|202112|202112|21|201612|202203|11.36|9.03|5.17|4.05|2.84|3.13|1.14|1|1.65|0.95|0|0|2.7|1.78|4.01|5.16|0|0|0|0|0.01|0.58|33691719144|53576129600|3475847575|6290516900|923890300|12375858100|9562490600|9562490600|0|26|-8.68|
2022-03-19 15:58:15|pink_usa_1288|KPCPY|60|202112|202112|43|201106|202203|11.28|9.7|1.55|-0.68|3.01|2.23|1.53|0.79|0.66|0.46|1.91|1.09|2.31|1.98|7.99|5.34|0|0|0|0|0.86|0.18|49315639298|77896532900|10322854807|23090870500|1644812200|-3437201000|11349079204|11349081120|238500|19.16|0.84|11219
2022-03-19 15:58:17|pink_usa_1289|PEXNY|52|202112|202112|49|200912|202203|16.82|15.65|2.79|2.91|2.74|2.78|1.7|1.51|0.34|0.28|3.52|3.86|4.11|5.04|8.28|7.82|3.34|2|0|0|0.83|0.11|0|0|2888400380|2563781600|15047622300|19820566500|18857430650|18857785000|696|9.5|34.56|1982
2022-03-19 15:58:19|pink_usa_1290|PTXLF|52|202112|202112|49|200912|202203|16.34|11.24|2.56|2.13|2.7|2|1.45|1.09|0.34|0.28|3.67|4.14|3.65|7.1|8.28|7.82|0|0|0|0|0.66|0.69|0|0|2888400380|2563781600|15047622300|14500786000|13537650214|13537904600|0|3.41|-9.79|1982
2022-03-19 15:58:22|pink_usa_1291|SCVPY|52|202112|202112|20|201703|202203|11.81|9.24|1.63|1.39|1.15|0.83|1.8|1.26|1.01|0.79|2.95|4.16|4.19|4.62|9.23|6.91|0|0|0|0|0.16|0.47|0|0|1421807800|2026672600|12311383000|23006675200|13800000000|13803121100|0|11.5|-17.86|14950
2022-03-19 15:58:23|pink_usa_1292|TOIPY|52|202112|202112|18|201709|202203|12.4|8.75|0.56|0.78|0.39|0.33|1.04|0.95|0.83|1.51|-3.65|-1.39|4.22|4.76|6.25|4.53|0|0|0|0|0.92|0.04|0|0|1522283118|838550200|5861207300|8133597500|3427247040|3430810320|0|16.8|52.31|
2022-03-19 15:58:24|pink_usa_1293|AIPUY|53|202112|202112|22|201506|202012|48.95|203.35|33.75|119.72|30.81|118.62|6.46|8.35|0.38|0.07|1.23|0.06|1.3|0.34|7.86|-13.43|0|0|0|0|0.71|1.66|0|0|1351397450|261354000|4363520300|27036222700|27042830100|26954188482|38632|18.93|-18.83|4094
2022-03-19 15:58:25|pink_usa_1294|APTPF|53|202112|202112|17|201609|202012|56.7|194.05|39.96|139.08|38.29|137.8|6.49|9.7|0.38|0.07|0.82|0.06|1.22|0.46|7.86|-13.43|3.04|1|0|0|0.99|2.96|0|0|1351397450|261354000|4363520300|31407646900|31414254300|31311283926|4422|2.199|2.28|4094
2022-03-19 15:58:26|pink_usa_1295|THNUY|52|202112|202112|32|201403|202203|7.01|8.06|2.53|5.23|2.03|2.84|0.75|0.68|2.54|0.77|23.59|12.15|10.28|7.37|3.18|4.43|0|0|0|0|0.35|-0.04|20164513510|24344642300|4488813379|662124200|22661900|2438317600|1322289644|1324507743|84|12.61|6.06|547
2022-03-19 15:58:28|pink_usa_1296|CPPCY|62|202112|202112|13|201812|202203|39.77|48.93|1.52|1.82|1.18|1.03|7.13|5.78|2.74|3.59|-0.71|-11.6|1.6|1.43|13.64|3.09|0|0|0|0|1.41|0.69|0|0|789564057|2911688800|8657038800|32002940200|18055830000|18055830000|2167|20.1|-18.03|39047
2022-03-19 15:58:29|pink_usa_1297|AVIFY|52|202112|202112|49|200912|202203|17.89|25.46|4.08|4.17|3.59|3.78|12.19|8.74|1.27|1.08|4.61|3.9|5.74|3.29|31.47|15.89|5.26|2|0|0|0.35|-0.6|0|0|578253543|429657200|4652395100|23619645000|21412800000|21412800000|60873|7.2|34.58|7914
2022-03-19 15:58:31|pink_usa_1298|AVIVF|52|202112|202112|16|201803|202203|19.34|20.44|3.65|3.42|3.24|3.03|8.56|7.02|1.27|1.08|3.96|4.73|3.81|4.07|31.47|15.89|0|0|0|0|0.23|0.71|0|0|578253543|429657200|4652395100|19396565000|17189720000|17189720000|0|5.78|2.3|7914
2022-03-19 15:58:32|pink_usa_1299|INDOY|52|202112|202112|30|201409|202203|37.46|9.82|1.08|0.97|0.64|0.54|1.79|1.65|1.24|1.35|-9.86|-4.77|2.6|2.04|6.75|7.29|2.81|2|0|0|1.17|-0.37|0|0|306489073|520671200|9116887700|14112194200|7854758248|7854758248|466|13.99|8.03|11125
2022-03-19 15:58:33|pink_usa_1300|TSCFY|52|202112|202112|27|201506|202203|9.2|10.9|4.95|4.3|2.82|3.83|1.57|1.87|2.99|0.45|7.91|5.06|6.98|6.92|5.88|11.53|0|0|0|0|0.27|0.11|5017960431|4992260800|280525114|276552300|105916900|2596541300|2313092295|2313092295|0|28.89|6.17|
2022-03-19 15:58:35|pink_usa_1301|TACYY|52|202112|202112|18|201709|202203|35.03|29.77|1.91|1.9|1.35|1.25|4.59|5.24|1.33|2.93|0|0|4.91|4.76|9.52|4.39|0|0|0|0|-0.07|-0.15|0|0|433675053|107178800|2134026000|4835013900|3170498929|3170498929|0|6.695|19.77|5573
2022-03-19 15:58:36|pink_usa_1302|BDULF|52|202112|202112|49|200912|202203|121.39|49.22|16.32|5.26|15.29|5.17|19.25|4.77|0.53|0.19|1.47|4.02|1.17|1.78|10.15|7.4|0|0|0|0|0.41|-0.25|0|0|201372794|379504600|2474553700|12192742900|11984158633|11984158633|3|0.7541|4.93|11628
2022-03-19 15:58:37|pink_usa_1303|KGTHY|52|202112|202112|10|201909|202203|22.93|25.63|10.46|12.02|7.45|9.02|5.62|5.86|4.87|2.03|1.88|2.16|1.44|1.55|3.85|7.46|0|0|0|0|1.06|0.56|0|0|38893782|70919800|23214100|6280495100|4713194552|4713194552|8102|18.28|-23.53|1068
2022-03-19 15:58:38|pink_usa_1304|INGVF|86|202112|202112|54|200809|202203|21.47|9.18|2.55|0.71|7.7|1.98|0.74|0.66|4.64|2.13|23.72|20.38|9.09|6.61|2.29|2.25|0|0|0|0|1.87|0.7|656609432725|843972639100|74405740235|156024444900|2847533300|14769758700|40117495688|40117495688|443544|10.625|-13.41|57660
2022-03-19 15:58:40|pink_usa_1305|NNGRY|22|201912|202112|5|202012|202203|5.26|3.96|-5.05|-4.21|0.66|0.62|0.4|0.37|0.32|0.34|0|0|6.39|5.94|5.45|6.79|0|0|0|0|1.03|0.77|0|0|111399810600|129992442600|468739100|-101481963100|14680412274|15658500000|1866219|24.09|-0.82|15168
2022-03-19 15:58:41|pink_usa_1306|NNGPF|22|201912|202112|5|202012|202203|5.25|3.97|-5.05|-4.2|0.66|0.62|0.4|0.38|0.32|0.34|0|0|5.16|5.96|5.45|6.79|0|0|0|0|0.73|0.62|0|0|111399810600|129992442600|468739100|-101412644000|14749731365|15732437500|16363|48.4075|0.06|15168
2022-03-19 15:58:42|pink_usa_1307|AEGOF|139|202109|202109|54|200809|202203|12.52|7|-1.83|-1.41|0.24|0.17|0.37|0.32|0.69|0.45|19.09|3.53|4.94|3.46|4.26|3.36|0|0|0|0|1.21|-0.44|905551000|129145800|119126384856|126898859500|259521600|-103441442800|9616329970|12539670000|1695|4.81|-1.23|22000
2022-03-19 15:58:45|pink_usa_1308|ABMRF|30|202112|202112|20|201703|202203|25.82|8.98|6.83|1.33|1.98|1.57|0.75|0.48|4.22|3.08|0|0|5.47|6.06|1.61|1.32|0|0|0|0|1.3|0.25|299040811722|327544452700|43342928674|77277411700|1326961800|11429009500|12024557220|12804428757|1171|12.99|18.09|19957
2022-03-19 15:58:46|pink_usa_1309|AAVMY|30|202112|202112|11|201906|202203|34.81|8.8|4.73|1.3|1.38|1.54|0.49|0.47|4.22|3.08|0|0|0|0|1.61|1.32|0|0|0|0|1.36|0.63|299040811722|327544452700|43342928674|77277411700|1326961800|11188333200|11783880940|12548143039|774801|12.73|3.58|19957
2022-03-19 15:58:47|pink_usa_1310|RYDAF|70|202112|202112|54|200809|202203|18.91|9.87|0.65|0.85|0.6|0.76|0.96|1.12|0.3|0.36|6.45|11.25|5.8|3.51|9.83|7.87|0|0|0|0|0.85|-0.71|0|0|17165317476|36857000000|194932000000|221362490700|193279490706|197149510000|276400|25.46|23.77|82000
2022-03-19 15:58:49|pink_usa_1311|RYDBF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:58:49|pink_usa_1312|EXXRF|16|201212|202106|20|201612|202112|43.69|8.14|0.44|0.33|0.11|0.12|1|1|5.03|1.97|6.6|19.73|0.69|0.66|1.44|2.86|0|0|0|0|1.76|0.93|0|0|22110248453|11969321700|8968066100|48909659500|17883197325|11860238850|343657|77.25|-11.21|263284
2022-03-19 15:58:50|pink_usa_1313|EADSY|51|202109|202109|45|201012|202203|32.53|18.41|0.74|1.31|0.83|1.41|8.54|9.06|1.91|1.33|1.22|0.58|1.78|2.88|9.44|20.83|1.87|2|0|0|1.46|0.87|0|0|12733477931|19854008300|18979443700|86155378100|92376928685|93125962225|13673280|29.39|-0.84|125888
2022-03-19 15:58:52|pink_usa_1314|UNLVF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:58:52|pink_usa_1315|AHODF|49|202112|202112|46|201009|202203|15.38|11.77|0.38|0.37|0.42|0.35|2.12|1.95|0.3|0.42|7.91|5.1|2.92|3.26|12.4|12.53|0|0|0|0|0.61|-0.01|0|0|4129123400|3697830500|23604522600|33179732100|30281248858|31014760000|16484|30.17|10.27|413000
2022-03-19 15:58:54|pink_usa_1316|ADRNY|49|202112|202112|46|201009|202203|14.86|12.18|0.36|0.38|0.39|0.36|2.04|2.02|0.3|0.42|10.37|5.12|2.83|3.16|12.4|12.53|6.59|5|0|0|0.9|-0.12|0|0|4129123400|3697830500|23604522600|34253677600|31355194376|32114720000|2674581|31.24|15.23|413000
2022-03-19 15:58:57|pink_usa_1317|ASMLF|108|202112|202112|90|199909|202203|37.76|39.95|5.32|12.23|5.73|12.62|6.62|23.71|0.41|0.45|0.63|3.6|0.83|0.58|15.21|35.04|0|0|0|0|1.36|1.52|0|0|2795625579|8593889500|3563662400|268815392100|272219071840|273840750000|1551967|676.15|22.29|32016
2022-03-19 15:58:59|pink_usa_1318|HEINY|0||202112|37|201212|202203|27.38|14.38|2.78|2.81|2.11|2.16|3.27|2.83|1.09|0.91|0.77|3.96|1.63|1.22|6.6|9.87|0|0|0|0|0.97|1.7|0|0|2147900940|3677450600|14041792400|72350036200|55521850293|0|3377148|48.23|-9.73|82257
2022-03-19 15:59:01|pink_usa_1319|HINKF|0||202112|49|200912|202203|24.73|14.32|2.55|2.81|1.91|2.15|3.09|2.81|1.09|0.91|0.51|3.98|1.84|1.23|6.6|9.87|0|0|0|0|1.03|1.32|0|0|2147900940|3677450600|14041792400|72131315000|55303129168|0|457975|96.08|-10.81|82257
2022-03-19 15:59:03|pink_usa_1320|HKHHY|0||202106|36|201212|202112|24.85|39.83|1.95|2.07|0.96|0.94|2.96|2.69|2.22|2.37|0.86|-2.21|1.81|1.47|3.76|1.74|0|0|0|0|0.85|1.72|0|0|2084169704|2340789000|13885270000|50730041300|22945220883|0|1163348|39.87|-13.17|80000
2022-03-19 15:59:04|pink_usa_1321|ADYEY|4|201806|202112|9|201912|202203|166.84|114.67|12.48|8.66|12.99|8.99|38.89|31.04|0|0|-0.07|-0.15|0|0|29.18|31.37|0|0|0|0|1.37|2.08|0|0|1660998488|2905135000|227626000|60711676700|63616811730|60617436480|18730660|20.55|-7.22|2180
2022-03-19 15:59:05|pink_usa_1322|ADYYF|4|201806|202112|9|201912|202203|165.42|110.37|12.37|8.32|12.88|8.65|40.64|29.87|0|0|-0.07|-0.15|0|0|29.18|31.37|0|0|0|0|1.16|2.04|0|0|1660998488|2905135000|227626000|58328011900|61233146896|58346057950|410567|1978.0001|-10.69|2180
2022-03-19 15:59:08|pink_usa_1323|RDSMY|81|202012|202112|1|202112|202203|17.91|16|3.37|3.02|3.27|2.92|1.52|2.99|0.34|0.31|0|0|2.71|1.59|14.2|14.2|0|0|0|0|1.12|1.06|0|0|1572023076|2321051000|4480194500|32640575900|31591007934|31458644160|3007647|45.66|7.56|21358
2022-03-19 15:59:10|pink_usa_1324|AKZOY|132|202112|202112|110|199409|202203|17.8|16.85|1.28|1.65|1.11|1.46|2.89|2.63|0.82|0.6|7.76|8.59|2.75|2.63|12.97|9.39|3.77|4|0.05|0.08|1.23|1.79|0|0|1810225686|1369986200|2382190900|18694642700|16144883290|16259243238|4657631|29.63|-20.22|32800
2022-03-19 15:59:13|pink_usa_1325|ALLVF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:59:14|pink_usa_1326|ALTCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:59:14|pink_usa_1327|ALVVF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:59:14|pink_usa_1328|RYLPF|140|202112|202112|26|201509|202203|27.02|7.25|2.02|1.47|1.83|1.39|2.65|1.65|0.46|0.33|3.82|1.2|2.6|3.34|8.84|17.81|0|0|0|0|0.78|1.11|0|0|3311848917|2609767100|3054729600|29814441100|26918222362|27715688508|1269863|30.934|-45.65|78189
2022-03-19 15:59:16|pink_usa_1329|SFFYF|28|202112|202112|14|201809|202203|13.71|12.46|0.8|0.89|0.62|0.72|1.86|2.07|0.72|0.82|0|0|0|0|6.82|8.56|0|0|0|0|0.62|-0.07|0|0|868792244|964651400|821991700|7226860200|5764227300|5764227300|34408|46.15|-2.31|36824
2022-03-19 15:59:17|pink_usa_1330|WTKWY|0||202112|49|200912|202203|24.92|32.83|3.07|5.28|2.6|5.01|5.12|10.05|1.4|1.16|3.68|3.08|2.96|1.61|9.76|14.25|0|0|0|0|1.03|0.68|0|0|779571020|1133352200|425714700|29538819400|27504220106|0|2708860|107.14|28.51|19827
2022-03-19 15:59:19|pink_usa_1331|EUXTF|33|202109|202109|29|201412|202203|20.3|19.79|8.14|10.6|7.19|7.25|6.53|2.55|0.69|0.88|-2.4|-1.87|2.33|1.81|24.16|8.95|5.59|1|0|0|0.58|-0.43|0|0|401977448|1150968800|182800200|13112893000|10526200020|10628443287|17016|98.91|-7.16|1455
2022-03-19 15:59:21|pink_usa_1332|TNTFF|91|202112|202112|54|200809|202203|16.19|6.57|0.69|0.46|0.52|0.49|10.91|4.21|-1.72|1.72|7.73|11.29|12.43|11.47|20.65|24.77|0|0|0|0|0.85|-1.61|0|0|597122600|960122600|816330600|1904537100|2032477920|2032477920|0|3.96|-8.12|37365
2022-03-19 15:59:22|pink_usa_1333|ASMIY|152|202112|202112|121|199112|202203|58.62|30.94|1.97|8.52|1.89|8.86|12.05|7.08|7.37|0.11|9.23|1.28|1.29|0.66|6.86|24.39|2.85|4|0|0|2.17|0.42|0|0|261568423|556494100|321499500|17412953600|17969447626|17989907520|984233|369.98|42.77|3312
2022-03-19 15:59:26|pink_usa_1334|RANJY|52|202112|202112|49|200912|202203|35.38|13.48|0.45|0.4|0.41|0.41|2.17|2.15|0.35|0.14|4.55|6.3|4.34|5.83|8.6|14.68|6.13|5|0|0|1.36|1.62|0|0|357849441|972577000|745000800|11726107100|11927642256|12106728000|739508|32.58|-9.78|39530
2022-03-19 15:59:28|pink_usa_1335|TMOAY|52|202112|202112|32|201206|202006|91.48|2.82|1.44|1.09|1.67|1.8|1.9|3.3|0.3|0|0|0|0|0|-0.04|-27.94|5.26|5|0|0|0.31|-0.32|0|0|281827039|402866500|65361900|653353700|1056220256|1137623968|4930|4.16|-11.86|4424
2022-03-19 15:59:29|pink_usa_1336|BESIY|92|202112|202112|97|199712|202203|25.34|21.89|2.1|7.51|2.58|8.45|2.67|9.74|0.28|0.49|5.8|3.75|4.51|2.34|8.79|34.53|3.68|5|0.21|0.49|1.43|0.41|0|0|165067161|511078400|45843600|6662223300|6831595504|7475063705|550037|87.77|17.12|1730
2022-03-19 15:59:32|pink_usa_1337|SBFFY|0||202112|52|200903|202203|21.63|6.6|2.53|2.71|1.06|0.71|1.57|1|1.8|2.96|-4.13|-20.49|2.91|6.3|2.49|4.03|0|0|0|0|1.02|-0.79|0|0|438987393|1020000000|396000000|10154566000|2574566025|0|405|14.25|-25|6426
2022-03-19 15:59:34|pink_usa_1338|ARCVF|77|201312|202112|29|201412|202203|51.11|19.09|0.67|0.92|0.55|0.95|1.71|3.22|0.67|0.26|0|0|2.95|1.72|3.7|12.55|0|0|0|0|0.5|1.06|0|0|196383511|362993100|352729600|3658396000|3724170032|3149459976|7001|41.84|11.43|29239
2022-03-19 15:59:35|pink_usa_1339|ARCAY|77|201312|202112|29|201412|202203|52.26|19.61|0.69|0.95|0.57|0.97|4.5|3.31|0.67|0.26|0|0|2.19|1.68|3.7|12.55|0|0|0|0|0.85|0.13|0|0|196383511|362993100|352729600|3761647300|3827421400|3236777700|25139|43|12.18|29239
2022-03-19 15:59:38|pink_usa_1340|PHGUF|51|202109|202109|28|201503|202203|21.02|25.66|7.62|2.28|12.01|2.86|11.73|2.64|1.64|0.74|-7.61|-0.94|0|0|-165.01|6.93|0|0|0|0|1.53|1.55|0|0|57950721|183307100|37892800|471260800|511696102|671258025|1223|0.801|-41.1|229
2022-03-19 15:59:39|pink_usa_1341|CSNVY|0||202112|45|201012|202203|222.76|21.81|1.82|1.98|1.61|1.63|2.73|3.26|0.43|0.78|6.75|2.45|3.35|3.82|5.08|8.9|0|0|0|0|0.53|-0.18|0|0|87327413|47779700|603360000|2485476700|2042099316|0|9854|34.47|-38.37|2493
2022-03-19 15:59:42|pink_usa_1342|HDUGF|51|202109|202109|49|200912|202203|12.59|14.45|0.85|1.42|0.68|1.46|1.55|2.79|0.48|0.04|3.75|2.02|3.34|4.9|9.26|19.57|6.17|8|0|0|0.3|0.91|0|0|132956250|239200000|586400000|6206371800|6358571779|6347294864|10040|182.7701|132.09|23000
2022-03-19 15:59:43|pink_usa_1343|FLTDF|4|201506|202112|17|201712|202203|12.86|11.58|5.42|6.42|3.29|2.82|3.34|2.6|3.47|3.68|11.93|-26.88|9.26|12.06|13.48|7.14|0|0|0|0|-0.33|-0.43|0|0|6065971|5263700|44846100|3610718700|1497666720|1619400600|10587|34.8|-14.05|605
2022-03-19 15:59:44|pink_usa_1344|KHOLY|54|202112|202112|51|200906|202203|8.15|3.4|0.57|0.5|0.31|0.15|1.26|1.2|1.82|4.46|-5.93|12.78|2.07|3.2|6.8|4.9|2.69|2|0|0|0.8|0.5|0|0|6506727022|11978599500|3849958800|19412824100|5726057684|5726057684|32817|11.29|-28.54|105908
2022-03-19 15:59:46|pink_usa_1345|AKBTY|49|202112|202112|46|201009|202203|8.04|1.97|3.14|0.14|2.8|0.61|1.28|0.46|1.23|1.44|4.63|11.84|4.17|2.83|6.54|8.34|0|0|0|0|0.9|1.05|48161787504|38989504500|10287652070|10290829800|443539200|605586200|2652000000|2652000000|44600|1.02|-40.7|12171
2022-03-19 15:59:51|pink_usa_1346|TKGBY|43|202112|202112|41|201112|202203|7.34|2.71|3.17|-0.45|1.97|0.52|1.03|0.58|1.51|1.23|0|0|2.53|2.21|5.86|8.27|0|0|0|0|0.7|1.18|49546451643|43853552600|8983586962|13761018800|459451700|-2979761400|3444000000|3444000000|8584|0.82|-32.23|18354
2022-03-19 15:59:53|pink_usa_1347|TKYVY|52|202112|202112|47|201006|202203|4.78|1.71|1.88|1.23|1.22|0.36|0.68|0.45|1.88|3.6|-10.42|1.93|0.91|1.13|6.46|2.72|0|0|0|0|1.02|0.26|40254308319|44829812100|8342093473|12994395400|311581000|3238892900|1777841000|976405500|79|2.5|-56.6|16929
2022-03-19 15:59:55|pink_usa_1348|THBIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 15:59:55|pink_usa_1349|ERELY|55|202112|202112|29|201412|202203|8.78|4.98|1.17|1.07|1.26|1.15|1.28|1.37|0.36|0.2|0|0|10.04|10.54|10.56|26.06|2.9|4|0|0|-0.92|0.09|0|0|1214593631|1745579000|3888905900|8142531000|8490583989|8760546306|5361|12.515|22.82|12788
2022-03-19 16:00:00|pink_usa_1350|TKHVY|52|202112|202112|30|201212|202006|14.21|3.75|0.4|0.43|0.37|0.24|0.78|0.38|0.66|0.68|0|0|0|0|8.32|8.49|2.45|2|0|0|0.28|0.57|0|0|1463554135|2682000000|19474000000|4596960000|2610960000|2610960000|2980|18.92|-2.97|37394
2022-03-19 16:00:04|pink_usa_1351|ACKAY|52|202112|202112|40|201203|202203|10.99|7.05|0.75|0.5|0.57|0.33|1.83|1.75|1.15|1.61|2.56|1.73|4.22|7.2|8.54|8.75|5.3|4|0|0|0.03|0.26|0|0|820100094|1204969700|987576500|3816442200|2552224656|2552224656|26076|18.885|-20.98|41117
2022-03-19 16:00:07|pink_usa_1352|AEBZY|54|202112|202112|51|200906|202203|48.78|8.32|1.89|0.78|1.34|0.25|1.8|0.81|0.71|1.11|4.06|19.78|3.86|25.09|4.84|2.8|4|3|0|0|0.4|-0.56|0|0|811709578|772880600|1634883800|3472699600|1133585520|1133585520|5513|0.3829|-45.3|16701
2022-03-19 16:00:10|pink_usa_1353|UELKY|50|202112|202112|9|201909|202112|6.39|3.36|0.98|0.8|0.64|0.25|1.56|1.64|1.85|6.08|0|0|0|0|11.07|-0.7|3.5|4|0|0|0.91|0.14|0|0|606350147|708757300|273948100|1124396700|367992000|367992000|7580|10.76|-62.21|9447
2022-03-19 16:00:12|pink_usa_1354|TAVHY|52|202112|202112|45|201012|202203|13.24|14.04|3.19|3.55|1.86|1.32|2.18|0.72|1.92|1.29|5.53|2.51|6.69|5.99|6.31|2|3.57|1|0|0|0.56|0.11|0|0|363916045|105227400|486006600|2176282000|809662975|809662975|399|8.915|-29.91|23738
2022-03-19 16:00:14|pink_usa_1355|KOZZF|46|202112|202112|14|201809|202203|5.17|4.56|2.06|1.9|3.59|3.36|1.76|1.94|0.02|0.01|0|0|0|0|36.47|34.56|0|0|0|0|-0.09|-0|0|0|502634793|668561400|74933100|873213600|1541775000|1541775000|0|10.11|-0.2|2664
2022-03-19 16:00:17|pink_usa_1356|FOVSY|48|202112|202112|45|201012|202203|11.25|6.46|0.75|0.82|0.68|0.78|4.79|8.18|1.15|1.87|0|0|5.5|5.69|23.73|45.69|4.49|5|0|0|0.7|-0.95|0|0|417504962|1066474900|392601500|6606024300|6246198000|6246714200|593|89|-35.33|13724
2022-03-19 16:00:19|pink_usa_1357|TRKNY|50|202112|202112|24|201603|202203|23.5|2.98|1.51|0.91|0.9|0.51|3.12|1.88|2.15|1.99|0|0|5.08|10.84|10.31|17.56|5.31|4|0|0|0.3|0.05|0|0|775960740|579127900|1546421700|3567530000|2012500000|2012500000|1426|1.15|-42.79|35868
2022-03-19 16:00:21|pink_usa_1358|RTNTF|0||202112|54|200809|202203|78.01|6.44|2.67|2.16|2.21|2.14|2.48|2.63|0.62|0.24|6.59|14.07|5.19|9.56|10.46|30.81|0|0|0|0|0.99|0.32|0|0|8801551724|15288000000|65290000000|137163940100|135119156424|0|240302|83.44|-3.09|42099
2022-03-19 16:00:23|pink_usa_1359|DIISY|8|201312|202112|29|201412|202203|11.43|11.46|-0.02|-0.22|1.35|1.16|1.52|1.29|0.18|0.2|11.39|11.07|8.43|8.23|12.38|9.81|0|0|0|0|0.68|1.21|0|0|8275347232|6802590500|256296600|-971597200|5057919532|5257572448|54610|15.22|-11.67|10807
2022-03-19 16:00:25|pink_usa_1360|BAESY|0||202112|71|200406|202203|22.71|12.69|0.97|1.23|0.9|1.15|3.22|2.99|0.86|0.68|4.38|3.12|4.15|3.49|9.18|14.98|0|0|0|0|0.91|0.65|0|0|3916081309|4198730000|5321630500|32984439500|30252173406|0|13456212|38.22|38.08|90500
2022-03-19 16:00:29|pink_usa_1361|LSGOF|0||202109|32|201003|201803|16.45|33.94|13.28|13.67|8.46|8.2|0.78|0.71|0.46|0.47|5.58|14.09|4.19|4.72|3.77|-2.63|0|0|0|0|1.12|0.59|0|0|213565093|34910200|17868800|11736770900|7044034350|0|6555|9.5|-1.55|530
2022-03-19 16:00:31|pink_usa_1362|RTOKY|0||202112|85|200012|202203|55.13|35.02|2.25|3.47|1.81|3.11|13.58|7.37|-4.36|1.36|2.81|1.08|3.09|1.56|19.99|7.16|0|0|0|0|0.58|0.34|0|0|490693307|806949800|844334800|14091513600|12583965744|0|2229832|33.84|-0.98|46000
2022-03-19 16:00:33|pink_usa_1363|RKLIF|0||202112|54|200809|202203|81.22|34.15|2.22|3.4|1.81|3.04|10.83|7.19|-4.36|1.36|-0.8|1.1|1.45|1.57|19.99|7.16|0|0|0|0|0.49|-0.54|0|0|490693307|806949800|844334800|13779145700|12271597800|0|6458|6.6|-1.49|46000
2022-03-19 16:00:34|pink_usa_1364|SGPYY|0||202109|54|200809|202203|28.01|26.12|3.57|3.85|3.41|4.02|4.5|6.43|0.46|0.64|4.9|8.14|2.84|2.56|12.44|13.7|0|0|0|0|1.03|0.51|0|0|270138757|742513100|220202800|9801480200|9585305483|0|946986|37.57|13.85|11867
2022-03-19 16:00:37|pink_usa_1365|BAFYY|0||202112|39|201206|202203|30.05|11.99|0.25|0.15|0.24|0.23|1.63|1.19|0.64|0.36|5.55|11.63|2.46|1.74|14.36|7.53|0|0|0|0|0.32|0.69|0|0|770959073|1394178100|300969700|1477509000|2206314630|0|8109|6.91|-16.04|25684
2022-03-19 16:00:39|pink_usa_1366|BAFBF|0||202112|54|200809|202203|23.25|11.69|0.23|0.14|0.22|0.23|1.66|1.16|0.64|0.36|3.01|12.92|3.62|1.85|14.36|7.53|0|0|0|0|0.59|0.12|0|0|770959073|1394178100|300969700|1423229200|2152034820|0|216|3.37|-16.79|25684
2022-03-19 16:00:41|pink_usa_1367|INVVY|32|202112|202112|29|201412|202203|23.55|13.44|1.72|2.14|2.26|3.57|13.86|12.55|-0.45|1.19|0|0|0|0|33.4|50.1|0|0|0|0|0.53|0.36|0|0|806275862|1102000000|95000000|1688448700|2548450506|2797699548|41402|18.14|110.66|800
2022-03-19 16:00:42|pink_usa_1368|IZQVF|32|202112|202112|29|201412|202203|23.4|12.82|1.58|1.99|2.14|3.41|12.92|11.98|-0.45|1.19|0|0|0|0|33.4|50.1|7.3|5|0|0|0.39|0.63|0|0|806275862|1102000000|95000000|1572194300|2432197115|2670075713|9293|3.4625|97.97|800
2022-03-19 16:00:43|pink_usa_1369|CMPGY|0||202109|54|200809|202203|31.32|82.18|1.11|1.74|1|1.64|6.65|6.16|1.03|0.74|3.68|1.06|2.56|0.83|11.04|4.37|0|0|0|0|0.8|1.05|0|0|950889050|2470568000|2140263800|42874571200|40426169652|0|4642869|22.66|9.42|478059
2022-03-19 16:00:45|pink_usa_1370|TPRKY|0||202112|16|201803|202203|510.37|11.1|0.61|0.63|0.62|0.67|1.15|1.27|0.46|0.26|10.84|22.51|3.79|3.53|8.64|9.48|0|0|0|0|1.58|2.27|0|0|211042037|620564500|1673418600|3981211200|3825462700|0|231096|17.9|-30.36|14994
2022-03-19 16:00:47|pink_usa_1371|INCPY|0||202112|35|201306|202203|32.16|22.06|0.37|0.29|0.38|0.33|2.23|2.26|0.39|0.2|6.39|5.07|3.36|2.08|10.8|8.61|0|0|0|0|1.01|0.57|0|0|627863023|708291100|1092398600|2993928600|3379385735|0|13251|8.87|-16.64|14500
2022-03-19 16:00:49|pink_usa_1372|FNLPF|0||202112|53|200812|202203|45.11|17.03|6.79|2.73|6.77|2.66|5.26|1.98|0.31|0.35|1.31|0.67|2.16|3.43|16.53|8.53|0|0|0|0|0.46|1.38|0|0|649978550|1235282000|2799075000|7392072700|7177343664|0|171148|9.74|-26.49|6668
2022-03-19 16:00:51|pink_usa_1373|HKMPY|0||202112|44|201103|202203|22.25|15.61|3.36|2.67|3.1|2.58|3.58|2.65|0.41|0.31|3.88|7.56|1.48|1.91|9.43|13.47|0|0|0|0|0.48|0.87|0|0|208999659|450000000|1146000000|6820343700|6493343670|0|97558|56.43|-5.45|8700
2022-03-19 16:00:52|pink_usa_1374|SPXSF|0||202112|54|200809|202203|26.7|37.65|3.99|6.65|3.95|6.57|6.1|8.88|0.32|0.4|1.01|1.6|1.11|1.04|17.85|17.19|0|0|0|0|0.66|-1.84|0|0|146098564|370611100|459282500|12268462700|12090985060|0|3644|163.91|4.4|8700
2022-03-19 16:00:54|pink_usa_1375|SVLPF|0||202112|34|201309|202203|16.9|13.69|0.8|0.77|0.83|0.93|2.95|2.75|0.22|0.48|2.3|1.42|1.58|1.7|15.63|15.52|0|0|0|0|0.14|0.32|0|0|191343143|930846700|403407400|2269495300|2689389680|0|0|18.65|13.1|39341
2022-03-19 16:00:56|pink_usa_1376|IKTSY|0||202112|43|201106|202203|28.5|28.41|2.9|3.19|2.63|2.93|9.25|7.64|2.13|0.92|1.78|1.12|1.59|2.04|15.82|16.2|0|0|0|0|0.57|0.84|0|0|202889365|358869300|866199000|12190389400|11157105003|0|869953|69.13|-11.54|43769
2022-03-19 16:00:57|pink_usa_1377|RTOXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:00:58|pink_usa_1378|ITEGY|11|201912|202109|23|201406|202003|57.01|60.91|6.41|5.91|5.19|3.78|5.61|1.74|0.53|0.89|-7.16|-86.39|14.27|53.1|18.93|-6.52|0|0|0|0|3.11|12.61|0|0|54774058|56034900|23144100|454290900|291640910|46974290|469|1.1|-27.63|772
2022-03-19 16:00:59|pink_usa_1379|CGGGF|0||202112|17|201712|202203|25.59|14|1.18|0.94|1.01|0.83|4.4|2.23|1.33|0.46|2.87|3.43|1.7|2.25|5.66|12.43|0|0|0|0|0.01|-0.22|0|0|426228689|107200000|336000000|1412884800|1234684840|0|43|0.85|2.41|18000
2022-03-19 16:01:01|pink_usa_1380|BTVCY|0||202109|38|201209|202203|19.82|20.16|1.76|1.83|1.35|1.48|83.77|5.08|-17.2|1.38|3.51|4.61|3.44|3.07|9.73|10.71|0|0|0|0|0.97|1.47|0|0|78044303|95466000|730563100|3550952400|2868860786|0|368832|21.46|-6.9|4579
2022-03-19 16:01:03|pink_usa_1381|STRNY|0||202109|38|201203|202109|22.36|32.13|5.74|6.82|2.83|3.47|5.03|6.05|4.03|5.55|2.45|-2.77|3.89|3.73|4.07|-0.95|0|0|0|0|0.74|0.07|0|0|289023149|72371500|13545963200|17855798400|9350681224|0|62145|37.36|14.95|7031
2022-03-19 16:01:05|pink_usa_1382|SVTRF|0||202109|48|200909|202109|20.11|33.63|5.23|6.87|2.5|3.51|4.5|6.13|4.03|5.55|2.55|-2.62|4.46|3.71|4.07|-0.95|0|0|0|0|0.52|-0.55|0|0|289023149|72371500|13545963200|17965926400|9460807020|0|3055|37.8|18.01|7031
2022-03-19 16:01:06|pink_usa_1383|MTPTF|0||202109|15|201806|202203|19.55|27.28|0.25|0.29|0.26|0.3|9.54|7.76|0.5|0.5|6.86|1.49|3.15|2.77|61.27|34.53|0|0|0|0|0.1|-1.21|0|0|15169775|8056200|88886700|375251300|383307500|0|0|4.25|5.46|761
2022-03-19 16:01:07|pink_usa_1384|TSCDY|0||202106|59|200703|202112|157.63|4.2|0.54|0.41|0.43|0.46|1.99|1.63|0.87|0.55|3.92|4.59|3.31|3.2|7.43|32.11|0|0|0|0|0.64|0.54|0|0|4409263198|6622716100|31095399200|33402044600|0|0|0||0|361771
2022-03-19 16:01:10|pink_usa_1385|SMGZY|0||202106|45|201009|202112|18.55|21.16|2.25|2.89|1.93|2.49|3.33|2.44|0.85|0.57|3.23|2.81|3.07|2.5|13.46|7.59|0|0|0|0|0.91|0.62|0|0|416483484|563031000|444864000|9517676700|0|0|0||0|14500
2022-03-19 16:01:12|pink_usa_1386|CBGPY|0||202112|16|201712|202112|12.99|9.55|4.01|3.14|2.41|1.89|1.53|1.21|1.63|1.73|0.74|1.23|4.31|4.7|5.56|4.68|0|0|0|0|0.85|0.79|5778914984|9262126400|925627287|1579047200|421231100|4395381300|0|0|0||0|3783
2022-03-19 16:01:13|pink_usa_1387|SMGKF|0||202106|85|200009|202112|24.41|22.12|1.88|3.02|1.65|2.62|3.22|2.56|0.85|0.57|3.46|2.74|3.18|2.4|13.46|7.59|0|0|0|0|0.8|0.61|0|0|416483484|563031000|444864000|9948990400|0|0|0||0|14500
2022-03-19 16:01:16|pink_usa_1388|ARGKF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:01:16|pink_usa_1389|LNSTY|4|201409|202112|26|201509|202203|47.45|13.11|10.09|7.4|8.67|6.21|5.29|1.84|0.51|0.32|-0.27|-3.8|1.03|1.02|11.55|13.17|0|0|0|0|0.62|0.63|0|0|13261593358|3596790600|1122900500|68110807500|58841480000|26981253582|7083419|26.41|6.58|24158
2022-03-19 16:01:18|pink_usa_1390|LDNXF|4|201409|202112|54|200809|202203|33.13|13.14|8.75|7.42|7.65|6.23|3.81|1.85|0.51|0.32|-0.13|-3.79|1.61|1.01|11.55|13.17|0|0|0|0|1.06|0.67|0|0|13261593358|3596790600|1122900500|68255627500|58986300000|27047654250|524099|105.9|5.08|24158
2022-03-19 16:01:20|pink_usa_1391|BCLYF|141|202112|202112|54|200809|202203|27.99|4.31|1.21|-1.94|1.32|1.25|0.57|0.4|2.56|2.41|-4.73|-32.05|4.22|3.66|1.57|3.34|0|0|0|0|1.41|0.74|552907090203|847641402000|104427492787|321989013400|4788522700|-58613738300|37203953472|37193880000|105285|2.22|-12.6|81600
2022-03-19 16:01:22|pink_usa_1392|HBCYF|84|202112|202112|54|200809|202203|17.91|10.77|1.49|-0.9|2.24|2.11|0.95|0.67|1.07|1.13|3.72|-20.24|5.84|3.81|4.08|3.88|0|0|0|0|0.84|0.77|1.30135330682E+12|1.842096E+12|140461406573|422437000000|13240000000|-57505272800|132760727154|132398640000|41546|6.57|7.88|234343
2022-03-19 16:01:25|pink_usa_1393|RBSPF|55|202112|202112|17|201712|202203|21.13|7.7|0.61|-9.15|1.79|2.18|0.41|0.53|1.62|1.4|0|0|3.16|5.25|-0.88|4.12|0|0|0|0|1.44|1.01|737182344584|679509999000|101369303027|239998383400|5708977200|-131307919300|29955165744|30429915240|2091|2.67|-1.84|57900
2022-03-19 16:01:27|pink_usa_1394|LLDTF|29|200806|202112|54|200809|202203|26.42|6.26|4.77|1.25|1.35|0.89|0.84|0.63|3.09|1.71|7.57|18.77|4.55|2.68|1.11|3.92|0|0|0|0|1.31|1.55|538498391295|653213613200|62317529587|103337885900|10749882600|64281665400|45128924160|3729156608|30656|0.64|11.6|57955
2022-03-19 16:01:29|pink_usa_1395|SCBFY|12|202112|202112|9|201912|202203|19.7|11.28|2.43|2.76|1.37|1.46|0.41|0.39|1.57|1.76|-5.06|-21.43|1.72|1.77|1.27|1.7|0|0|0|0|1.48|2.29|332429597207|515254000000|42975519058|72663000000|5616000000|40343163600|20628163560|20977320000|477101|13.56|-2.8|81957
2022-03-19 16:01:30|pink_usa_1396|BPAQF|151|202112|202112|54|200809|202203|88.58|12.33|0.57|0.85|0.45|0.59|1.23|1.18|0.47|0.81|6.48|10.95|6.23|4.71|8.87|4.85|0|0|0|0|1.1|-0.47|0|0|11900712660|30961000000|112902000000|134584689300|89393689287|91556835570|36935|4.59|4.08|63827
2022-03-19 16:01:33|pink_usa_1397|LGGNY|0||202112|85|200012|202203|12.95|8.23|5.49|0.09|6.23|0.37|1.85|1.48|0.59|0.47|4.47|6.51|5.06|6.78|10.82|12.97|0|0|0|0|1.29|0.75|0|0|20888536311|23149025300|426486200|5784874700|21983071712|0|902101|18.41|-7.17|15082
2022-03-19 16:01:36|pink_usa_1398|AVVIY|0||202112|49|200912|202203|13.87|8.42|0.04|0.34|0.4|0.49|1.02|0.81|0.81|0.41|9.63|14.98|5.87|7|4.41|6.8|0|0|0.01|0.02|1.07|0.91|0|0|32338951879|16850255400|577645900|15231290300|20740520796|0|734111|11.23|2.28|22000
2022-03-19 16:01:38|pink_usa_1399|AIVAF|0||202112|54|200809|202203|14.22|7.83|0.04|0.3|0.38|0.45|0.98|0.75|0.81|0.41|10.65|14.89|6.44|7.42|4.41|6.8|0|0|0|0|1.17|0.87|0|0|32338951879|16850255400|577645900|13772250500|19281480966|0|2157|5.22|-5.78|22000
2022-03-19 16:01:40|pink_usa_1400|BHPBF|14|200312|202112|54|200809|202203|17.18|8.37|2.91|2.39|2.53|2.23|2.31|2.78|0.44|0.37|7.23|12.03|8.05|10.81|16.51|22.73|0|0|0|0|1.4|0.26|0|0|7228965209|12522000000|60433000000|151549701100|140952102880|17405247400|0|27.85|-3.13|34478
2022-03-19 16:01:42|pink_usa_1401|STJPF|0||202112|54|200809|202203|27.99|26.8|13.37|0.43|2.01|0.43|4.49|6.89|3.59|0.39|3.15|3.48|3.17|4.39|10.86|19.25|0|0|0|0|0.82|1.5|0|0|3446025431|331606500|208519400|10667403400|10410617430|0|83781|19.26|10.93|2818
2022-03-19 16:01:44|pink_usa_1402|RTPPF|0||202112|54|200809|202203|69.79|5.81|2.24|1.97|1.95|1.93|1.9|2.37|0.6|0.24|5.4|14.95|4.88|10.53|12.83|30.81|0|0|0|0|1.11|0.7|0|0|4935995306|14072000000|65290000000|125174829700|121839946668|0|883493|75.24|-3.98|49000
2022-03-19 16:01:46|pink_usa_1403|SHNWF|0||202112|52|200903|202203|18.3|14.79|1.6|1.27|3.6|3.06|2.44|2.15|1.49|0.92|-2.92|15.58|2.98|3.61|9.31|11.56|0|0|0|0|0.86|1.03|0|0|6853783986|7462024600|755798400|5172192600|12445537500|0|6564|44.055|-7.87|6572
2022-03-19 16:01:48|pink_usa_1404|PUKPF|28|200712|202112|46|200912|202106|18.43|25.25|2.17|1.39|2.59|1.35|2.56|2.2|1.94|0.39|-7.2|-2.94|3.04|1.18|6.91|-1.49|0|0|0|0|1.35|1.82|0|0|29147737582|7396000000|478000000|36937005700|37515992018|33767520000|46327|13.66|-37.51|13837
2022-03-19 16:01:50|pink_usa_1405|BTGOF|135|201803|202109|12|201903|202203|10.07|16.37|1.28|1.39|0.73|0.8|14.35|1.42|1.52|1.4|0|0|6.09|1.34|5.84|3.67|0|0|0|0|1.06|0.63|0|0|3957221168|5459418200|32769936200|40231947100|23063284133|23556900000|61094|2.325|12.86|102037
2022-03-19 16:01:53|pink_usa_1406|ICAGY|42|202112|202112|32|201206|202006|16.72|8.92|0.56|1.16|0.59|0.93|3.29|9.65|2.08|11.87|12.14|-21.92|11.21|19.84|2.49|-30.95|3.58|1|0|0|1.65|0.3|0|0|6912095259|8953595800|19430027400|11526469500|9178942942|9178942942|1269152|3.7002|-38.02|56658
2022-03-19 16:01:55|pink_usa_1407|BABWF|42|202112|202112|32|201206|202006|16.96|8.84|0.58|1.21|0.59|0.98|3.04|10.17|2.08|11.87|11.13|-21.41|6.7|29.57|2.49|-30.95|0|0|0|0|1.28|0.46|0|0|6912095259|8953595800|19430027400|12021754900|9674083133|9674083133|40942|1.9499|-34.13|56658
2022-03-19 16:01:56|pink_usa_1408|UNLYF|107|201012|202112|41|201112|202203|20.32|16.5|2.29|2.36|2.19|1.91|7.04|5.96|1.19|1.64|5.35|1.69|3.55|4.48|22.93|16.45|0|0|0|0|0.73|0.72|0|0|3972208264|5089328900|11715080300|145108842700|115482042000|130689000000|109301|45|-18.77|148000
2022-03-19 16:01:58|pink_usa_1409|NGLOY|0||202112|85|200012|202203|25.75|7.2|2.08|1.82|1.6|1.48|1.74|2.37|0.48|0.43|4.62|11.12|2.8|6.23|7.91|18.04|0|0|0.03|0.06|0.98|2.06|0|0|5526988205|9095000000|39501000000|75666584200|66036111440|0|6885508|24.61|23.48|63750
2022-03-19 16:02:02|pink_usa_1410|AAUKF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:02:02|pink_usa_1411|AZNCF|116|202112|202112|54|200809|202203|39.78|456.86|3.65|5.92|3.29|4.87|5.42|5.05|0.64|0.76|5.4|1.53|4.6|2.24|18.84|0.22|0|0|0|0|0.66|0.26|0|0|5820871752|6398000000|10171000000|221619096200|198199337544|199811040000|386284|127.92|27.35|83100
2022-03-19 16:02:05|pink_usa_1412|BTAFF|36|200812|202112|49|200912|202203|14.82|10.32|5.15|4.16|3.92|2.73|6.6|1.06|1.54|0.58|4.16|11.54|4.99|6.99|17.43|6.38|0|0|0|0|0.94|0.97|0|0|3182645855|2612903000|6684766900|146416711500|95702638820|83392102500|297675|41.8425|8.52|52634
2022-03-19 16:02:07|pink_usa_1413|IVTJF|0||202109|54|200809|202203|11.39|11.1|2.07|1.56|2.06|2.16|0.82|0.66|1.29|0.69|0|0|5.09|4.07|4.89|4.81|0|0|0|0|1.02|1.98|34772444538|51892508500|3464843444|5952899400|462867600|3864972800|4239143034|0|20|6.09|96.45|8200
2022-03-19 16:02:09|pink_usa_1414|DGEAF|39|200806|202112|51|200906|202203|24.31|27.89|5.53|7.03|4.62|6.13|7.37|11.08|1.67|1.81|3.01|2.93|2.72|2.04|12.37|13.05|0|0|0|0|0.66|0.07|0|0|2050287298|2491435400|6871017200|132974528400|114479061812|126844620000|297275|49.51|14.82|27783
2022-03-19 16:02:11|pink_usa_1415|WPPGF|86|200806|202112|49|200912|202203|16.19|19.35|1.44|1|1.18|0.96|1.82|3.24|0.93|1.32|6.26|9.33|3.87|2.65|5.1|5.11|0|0|0|0|1.15|1.2|0|0|2815425678|5240517200|3092700100|17638275300|15811267615|16529166936|7697|13.896|6.89|104808
2022-03-19 16:02:13|pink_usa_1416|NGGTF|11|200803|202109|54|200809|202203|14.32|25.45|3.55|5.08|1.93|2.46|2.53|1.96|3.33|2.13|3.49|-7.64|5.69|4.59|11.54|2.84|0|0|0|0|0.3|0.94|0|0|3822609705|3697795800|73444347300|109613843400|53930999766|37914302034|14806|14.91|23.18|23683
2022-03-19 16:02:14|pink_usa_1417|ANFGF|0||202112|54|200809|202203|22.17|16.85|3.17|3.18|2.91|2.91|2.07|2.6|0.45|0.36|0|0|2.21|3.27|11.64|9.34|0|0|0|0|1.21|1.48|0|0|2065150216|3713100000|10538500000|23723798800|21747998802|0|24468|22.06|-10.16|23248
2022-03-19 16:02:16|pink_usa_1418|SLFPY|0||202112|48|201003|202203|13.31|4.47|0.82|1.15|1.75|1.57|1.49|0.57|0.92|0.09|13.79|7.82|7.51|7.26|7.38|12.56|0|0|0|0|0.89|0.57|0|0|10822082116|2614252700|252382700|4420010700|6073318568|0|10266|11.14|-29.31|5463
2022-03-19 16:02:18|pink_usa_1419|ROYMY|0||202109|32|201403|202203|25.27|4.18|0.4|0.23|0.39|0.28|1|0.75|0.15|0.18|4.69|7.54|7.2|10.01|6.01|15.62|0|0|0|0|1.1|0.31|0|0|813855113|2184572900|4263072500|4044505400|5024676390|0|58299|10.05|-30.88|137437
2022-03-19 16:02:19|pink_usa_1420|CPYYY|0||202112|54|200809|202203|19.48|3.65|0.67|0.31|0.48|0.3|3.24|1.92|1.51|1.81|6.01|-0.6|8.02|25.05|10.39|18.81|0|0|0|0|0.68|-0.01|0|0|1919154305|6242085000|2679035400|6192333300|6139486510|0|55262|4.1755|43|19696
2022-03-19 16:02:21|pink_usa_1421|ESYJY|0||202109|42|201003|202009|14.14|9.22|1.36|2.64|1.2|2.2|2.09|1.56|0.53|1.28|-2.27|-19.22|4.29|4.36|6.75|-17.09|0|0|0|0|1.34|1.16|0|0|1610835298|4747787200|6357684500|5298903700|5525820000|0|278543|7.29|-49.2|13675
2022-03-19 16:02:23|pink_usa_1422|EJTTF|0||202109|33|201206|202009|13.28|9.02|1.32|2.49|1.27|2.08|2.23|1.48|0.53|1.28|-5.26|-38|4.34|4.91|6.75|-17.09|0|0|0|0|1.23|2.01|0|0|1610835298|4747787200|6357684500|5003283700|5230200000|0|2355|6.9|-52.05|13675
2022-03-19 16:02:25|pink_usa_1423|DRTGF|0||202109|45|200906|202009|8.57|8.88|0.52|2.95|0.78|4.2|1.9|2.62|0.4|1.32|-5.31|-24.3|1.08|1.64|12.85|-22.24|0|0|0|0|1.37|0.02|0|0|600505332|2734945600|1756385900|2135712400|3240754450|0|13314|15.1|-24.09|9048
2022-03-19 16:02:27|pink_usa_1424|JSAIY|0||202109|40|201203|202203|49.85|21.45|0.27|0.18|0.23|0.2|0.88|0.86|0.37|0.14|7.05|8.13|4.27|4.11|3.2|3.74|0|0|0|0|0.62|0.87|0|0|1764092025|2321528300|18313085300|7209975000|8211629184|0|639700|14.08|4.07|117000
2022-03-19 16:02:30|pink_usa_1425|JSNSF|0||202109|40|201203|202203|42.33|20.03|0.26|0.16|0.23|0.19|0.86|0.81|0.37|0.14|8.24|8.31|4.54|4.5|3.2|3.74|0|0|0|0|0.83|1.03|0|0|1764092025|2321528300|18313085300|6664088600|7665742800|0|3461|3.286|0.8|117000
2022-03-19 16:02:32|pink_usa_1426|FPLPY|0||202106|42|201006|202012|19.68|25.8|3.51|1.55|2.74|1.31|5.33|1.31|1.89|1.05|12.76|1.63|12.28|10.84|5.16|-8.94|0|0|0|0|0.97|0.08|1824280389|1470915200|461952870|672347200|89821600|1294392900|1091891357|0|0|4.305|63.07|4232
2022-03-19 16:02:34|pink_usa_1427|BURBY|0||202109|50|200909|202203|42.06|14.05|2.69|2.16|2.93|2.47|5.71|4.43|0.18|0.23|3.4|2.32|2.17|3.31|19.56|25.52|0|0|0|0|1.03|1.32|0|0|632332407|1607480400|1546253300|7984775900|9114949539|0|1523941|22.51|-22.81|9373
2022-03-19 16:02:36|pink_usa_1428|BBRYF|0||202109|54|200809|202203|40.14|13.95|2.39|2.15|2.64|2.46|5.09|4.4|0.18|0.23|3.5|2.25|2.25|3.32|19.56|25.52|0|0|0|0|0.99|0.72|0|0|632332407|1607480400|1546253300|7921509300|9051699645|0|7999|22.3538|-24.94|9373
2022-03-19 16:02:38|pink_usa_1429|RSAIF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:02:38|pink_usa_1430|RSNAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:02:38|pink_usa_1431|ICGUF|0||202106|14|201806|202112|19.07|8.27|11.87|10.15|10.75|5.43|2.96|2.48|0.91|2.5|-1.69|-9.86|3.28|3.99|11.78|14.79|0|0|0|0|0.98|0.94|0|0|387021772|824686300|84321600|10811894200|5773278175|0|137|19.87|-26.13|470
2022-03-19 16:02:40|pink_usa_1432|IFJPY|10|201312|202112|35|201306|202203|36.29|117.5|4.72|5.54|3.5|4.84|2.44|1.51|0.62|0.35|-0.43|1|4.71|4.74|2.34|0.93|0|0|0|0|0.97|0.8|0|0|203390831|1194161500|324993300|13633586400|11709134704|4743438496|558081|15.76|-4.19|11200
2022-03-19 16:02:42|pink_usa_1433|KZMYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:02:42|pink_usa_1434|BZLFY|0||202112|54|200809|202203|21.61|21.06|0.92|1.04|0.75|0.91|4.75|4.32|1.1|0.95|2.16|0.87|2.43|1.96|12.82|10.73|0|0|0|0|0.84|1.26|0|0|313244505|1048535300|768215100|14626717200|12844772316|0|1725506|38.07|19.48|19843
2022-03-19 16:02:45|pink_usa_1435|PSMMY|0||202112|35|201306|202203|11.9|9.07|1.86|1.63|2.11|1.98|2.38|2|0.3|0|8.42|11.81|8.29|10.41|15.1|22.17|0|0|0|0|1.28|1.57|0|0|477533200|1682461200|133614400|8082594800|9764523776|0|2382733|61.18|-26.04|5221
2022-03-19 16:02:46|pink_usa_1436|IMBBY|0||202109|86|200009|202203|23.82|5.21|1.31|0.72|0.94|0.45|26.76|2.84|5.09|1.84|3.58|15.99|5.14|8.73|23.63|17.96|0|0|0.02|0.05|0.44|0.39|0|0|1118266041|1728054900|2627663900|32683226300|20433774150|0|4789950|21.5|7.13|30300
2022-03-19 16:02:49|pink_usa_1437|TGOPY|0||202109|23|201606|202203|11.92|4.66|9.25|4.82|9.25|4.48|1.3|1.2|0.34|0.09|3.64|2.2|3.41|2.97|9.41|27.03|0|0|0|0|5009.77|0.86|0|0|1068283241|49679900|25511300|19344175500|18062789664|0|2513425|9.28|8.41|234
2022-03-19 16:02:51|pink_usa_1438|DLGNF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:02:51|pink_usa_1439|AJMPF|0||202112|40|201203|202203|15.01|7.68|6.42|2.86|8.52|5.68|3.64|1.78|0|0|5.99|7.05|4.94|7.42|35.06|22.9|0|0|0|0|1.76|0.75|0|0|722326270|1139501100|13631400|1096960900|2207714628|0|1780|3.0975|-49.93|306
2022-03-19 16:02:53|pink_usa_1440|POFCY|0||202106|37|201103|202006|386.8|10.1|0.73|0.21|0.69|0.16|3.74|1.58|1|2.52|7.89|8.48|5.99|17.74|20.21|-13.25|0|0|0|0|1.14|-1.52|0|0|848399352|716000000|308000000|762296900|567296910|0|1381|0.82|10.81|4320
2022-03-19 16:02:55|pink_usa_1441|PSORF|36|200812|202112|49|200912|202203|18.03|35.96|1.86|1.59|1.61|1.64|1.47|1.34|0.39|0.18|6.27|10.89|4.06|2.68|5.18|3.16|0|0|0|0|0.25|0.71|0|0|1086790481|1264612700|493968200|7485498600|7701440985|8110575000|2045|10.17|-9.72|21350
2022-03-19 16:02:57|pink_usa_1442|WIMHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:02:57|pink_usa_1443|BTDPY|0||202112|23|201606|202203|10.63|8.67|1.25|1|1.4|1.25|1.3|1.03|0.15|0.04|5.42|4.3|6.31|5.29|11.64|11.83|0|0|0|0|1.1|1.29|0|0|483001087|1803523900|77874200|6260708400|7781494394|0|711793|15.22|-28.49|6355
2022-03-19 16:02:59|pink_usa_1444|MONDY|0||202112|31|201406|202203|14.94|11.32|1.46|1.35|1.37|1.11|2.28|1.97|0.59|0.45|4.57|4.53|4.1|3.52|7.96|11.23|0|0|0|0|0.93|1.4|0|0|197561243|540068900|5513911400|12233067200|10038824815|0|827098|41.35|-21.43|26400
2022-03-19 16:03:00|pink_usa_1445|TWODY|0||202112|34|201309|202203|12.02|9.05|1.45|0.97|1.54|1.17|1.76|1.18|0.28|0.02|6.07|4.96|4.17|6.04|7.93|13.1|0|0|0|0|1.3|1.35|0|0|436237391|1243018400|65052600|5726218700|6855867424|0|10671|18.83|-25.69|5384
2022-03-19 16:03:02|pink_usa_1446|WDGJF|0||202106|49|200809|202012|273.23|70|0.68|0.42|0.58|0.22|1.44|0.35|0.47|0.41|4.52|26.31|3.49|13.35|11.06|-3.79|0|0|0|0|1.53|1.58|0|0|404424156|477400000|504700000|2782109900|1508209892|0|11176|2.18|-43.96|39446
2022-03-19 16:03:04|pink_usa_1447|ICHGF|39|201212|202112|33|201312|202203|25.29|40.17|4.33|4.19|4.09|3.68|20.51|25.57|-2.61|-1.92|0|0|2.66|2.64|38.73|17.87|0|0|0|0|0.87|0.68|0|0|372318600|1366000000|411000000|12174034700|10688034737|11378745881|4453|58.082|-15.33|11326
2022-03-19 16:03:05|pink_usa_1448|UUGRY|0||202109|52|200903|202203|21.52|95.33|6.74|7.92|3.05|3.85|2.38|2.67|3.07|3.09|3.88|0.87|6.75|4.17|4.17|0.68|0|0|0|0|0.48|0.91|0|0|515298756|880676900|16053724000|20162189500|9761232446|0|3294772|28.63|13.43|5686
2022-03-19 16:03:08|pink_usa_1449|UUGWF|0||202109|52|200903|202203|22.16|94.13|6.72|7.87|3.02|3.8|2.33|2.64|3.07|3.09|2.36|0.78|4.94|4.21|4.17|0.68|0|0|0|0|0.45|-0.15|0|0|515298756|880676900|16053724000|20039449500|9638492534|0|1801|14.135|14.45|5686
2022-03-19 16:03:09|pink_usa_1450|HAYPY|0||202112|46|201009|202203|29.61|17.13|0.44|0.29|0.44|0.34|5.65|2.55|-2.67|0.14|1.32|-0.52|3.18|1.79|32.42|14.27|0|0|0|0|0.79|0.02|0|0|161007445|319729700|282614600|2392234400|2711964125|0|168|16.25|-11.78|12100
2022-03-19 16:03:11|pink_usa_1451|AMIGY|0||202112|50|200909|202203|16.15|7.47|4.84|5.01|5.13|4.85|8.25|5.48|0.51|0.48|0|0|5.59|5.99|41.81|51.5|0|0|0|0|0.6|0.8|0|0|636520536|618135100|139282800|10687986200|10397543637|0|15470|34.71|-17.36|10725
2022-03-19 16:03:13|pink_usa_1452|GMVHF|0||202112|49|200912|202203|38.16|37.99|2.55|2.9|1.9|2.46|2.54|3|0.37|0.72|-1.82|-0.92|6.84|7.07|4.67|4.75|0|0|0|0|0.5|-0.13|0|0|265045313|657409600|630551800|15243296800|12816183050|0|28882|21.85|2.25|23987
2022-03-19 16:03:14|pink_usa_1453|HRGLY|0||202112|35|201306|202203|33.32|18.95|15.79|7.41|16.43|8.11|22.98|9.59|0|0|2.79|3.63|2.09|3.65|74.38|49.47|0|0|0|0|1.26|0.27|0|0|304193124|588443000|34010900|6344373100|6934300773|0|4604|29.239|-32.38|1939
2022-03-19 16:03:15|pink_usa_1454|PEGRY|0||202109|31|201312|202109|19.92|1.92|6.52|5.26|5.12|4.41|2.25|2.15|1.62|1.54|8.87|53.5|4.07|3.41|6.83|-0.78|0|0|0|0|0.48|1.16|0|0|742374449|1188289500|5648470400|5177895000|3706161485|0|22938|27.282|-33.6|2500
2022-03-19 16:03:17|pink_usa_1455|SDLPF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:03:17|pink_usa_1456|ITVPY|0||202112|49|200912|202203|15.83|8.79|2.13|1.05|1.94|0.95|6.92|2.24|1.33|0.69|5.16|-0.09|5.43|12.13|11.61|15.99|0|0|0|0|1.37|0.95|0|0|765423339|925853000|342808600|4981020200|4476254808|0|214018|11.12|-35.69|6315
2022-03-19 16:03:19|pink_usa_1457|HMSNF|0||202112|34|201006|201812|11.03|18.49|25.2|22.41|14.17|10.6|1.37|0.5|0.68|0.67|3.73|24.19|4.9|1.93|1.15|-8.82|0|0|0|0|0.81|2.56|0|0|231842523|417983500|7018100|3925691600|1867220667|0|238|0.4225|-20.28|518
2022-03-19 16:03:21|pink_usa_1458|GWPRF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:03:22|pink_usa_1459|CNVVY|0||202112|17|201712|202203|123.03|43.53|3.66|2.93|2.97|2.51|3.57|3|1.05|0.79|0|0|2.39|2.24|3.35|3.78|0|0|0|0|0.62|0.46|0|0|386690909|463400000|450300000|5967996300|5086796320|0|6049|10.1|-7.85|10000
2022-03-19 16:03:23|pink_usa_1460|DSITF|12|201600|202109|43|201103|202112|26.81|27.94|-0.17|0.07|1.35|0.1|0.74|0.41|0.2|0|11.76|23.42|4.43|4.76|12.36|1.58|0|0|0|0|-0.46|-0.02|0|0|371443664|349199500|1540586300|999074700|1341427160|3902410|2140|1.15|-41.33|35046
2022-03-19 16:03:24|pink_usa_1461|TATYY|0||202109|54|200809|202203|34.17|14.85|1.34|1.24|1.15|1.14|2.65|2.23|0.87|0.44|5.87|3.06|4.42|4.43|7.98|10.52|0|0|0|0|0.69|0.34|0|0|466031143|516939500|571990200|4892663900|4518035155|0|52682|38.575|-7.6|4400
2022-03-19 16:03:27|pink_usa_1462|JMPLY|0||202109|54|200809|202203|18.97|23.61|0.52|0.24|0.46|0.21|2.81|1.39|0.5|0.53|3.76|2.88|2.72|3.84|10.73|3.83|0|0|0|0|1.35|1.28|0|0|302586119|1083558900|1867695700|5797064000|4994129387|0|761098|51.61|-40.29|13396
2022-03-19 16:03:29|pink_usa_1463|SCGPY|0||202112|21|201612|202203|67.73|4.95|0.45|0.38|0.41|0.34|3.11|1.5|0.76|0.37|1.11|3.85|1.44|1.83|3.26|24.24|0|0|0|0|0.04|-0.48|0|0|286359055|267633600|637300000|2279394800|2035919788|0|36|1.675|-0.59|50000
2022-03-19 16:03:31|pink_usa_1464|SECCF|0||202112|54|200809|202203|37.31|5.54|0.51|0.42|0.42|0.38|2.67|1.68|0.76|0.37|-3.29|4.05|2.56|1.64|3.26|24.24|0|0|0|0|0.42|-0.11|0|0|286359055|267633600|637300000|2522489700|2279014688|0|181|1.875|-6.25|50000
2022-03-19 16:03:33|pink_usa_1465|MEGGY|0||202112|39|201206|202203|28.59|177.25|2.63|4.19|2.2|3.79|1.76|2.65|0.57|0.37|3.58|1.05|3.44|6|6.26|1.1|0|0|0|0|1.15|2.24|0|0|126974882|257511300|645937700|8546456000|7722500825|0|1207|19.75|36.21|1000
2022-03-19 16:03:35|pink_usa_1466|RLXXF|0||202112|54|200809|202203|24.29|29.21|4.12|6.7|3.65|5.93|11.78|13.45|2.34|1.84|2.45|2.79|3.01|2.19|13.92|16.39|0|0|0|0|0.72|0.8|0|0|541695202|152509300|394094900|66568304400|58558060890|0|135831|30.35|21.64|33616
2022-03-19 16:03:37|pink_usa_1467|BTLCY|26|201203|202109|54|200809|202203|17.62|68.39|14.5|16.12|9.04|10.76|0.85|0.76|0.66|0.39|0|0|5.19|5.08|3|0.8|0|0|0|0|1.32|1.13|0|0|392575522|96674400|37595600|9603031300|6385867657|6125210000|485518|6.89|-3.03|747
2022-03-19 16:03:39|pink_usa_1468|MBPFF|0||202109|28|201303|202003|14.44|4.64|1.77|2.45|0.76|1.2|0.96|0.65|1.44|0.74|3.62|-19.59|2.51|2.11|1.58|-1.89|0|0|0|0|0.42|0.17|0|0|396408747|338360400|6473156700|3592926300|1850101700|0|160|3.1|-27.91|41299
2022-03-19 16:03:41|pink_usa_1469|SPMYY|0||202112|85|200012|202203|24.76|21.92|2.05|3.08|2.3|3.4|3.15|4.36|0.51|0.62|4.72|4.44|1.96|1.96|4.2|20.57|0|0|0.02|0.01|1.32|1.03|0|0|141743418|174900000|49700000|1775027600|1949927625|0|2777|12.75|-10.84|1485
2022-03-19 16:03:44|pink_usa_1470|SPNUF|0||202112|54|200809|202203|25.13|22.35|2.27|3.15|2.66|3.46|3.1|4.44|0.51|0.62|3.49|4.38|2.03|2.08|4.2|20.57|0|0|0|0|0.77|0.56|0|0|141743418|174900000|49700000|1813261200|1988161175|0|2387|3.25|-2.11|1485
2022-03-19 16:03:46|pink_usa_1471|PRRFY|11|201903|202106|49|200909|202112|16.02|10.17|1.02|1.26|0.36|0.93|1.31|0.71|3.93|0.28|7.36|7.36|0.95|1.04|-1.02|5.63|0|0|0|0|1.29|-0.53|0|0|66569114|11278700|252427600|1600771400|1160768650|119393320|5612|6.729|-1.77|4474
2022-03-19 16:03:48|pink_usa_1472|PFODF|0||202109|35|201306|202203|15.71|9.75|1.13|1.22|0.44|0.89|1.02|0.68|3.93|0.28|0|0|0|0|-1.02|5.63|0|0|0|0|1.79|0.3|0|0|66569114|11278700|252427600|1552643000|1108764288|0|552|1.29|-3.01|4474
2022-03-19 16:03:49|pink_usa_1473|CUKPF|86|202109|202109|46|200809|202003|16.5|5.74|7.98|23.24|3.88|10.18|1.14|1.67|0.57|2.74|-8.85|-13.7|3.58|11.27|5.21|-19.9|0|0|0|0|0.85|-0.64|0|0|1391625352|9139000000|39440000000|44346116600|20259116605|19572280000|3048|17.29|-27.96|18701
2022-03-19 16:03:51|pink_usa_1474|SSEZY|0||202109|54|200809|202203|27.57|6.64|1.27|3.39|0.83|2.27|2.8|2.52|1.28|1.23|5.51|5.27|6.31|4.93|11.51|17.24|0|0|0|0|0.64|1.15|0|0|581026439|312446300|18668095200|35333484700|24082824000|0|1316507|22.48|14.87|12489
2022-03-19 16:03:54|pink_usa_1475|HCHDF|4|201312|202112|54|200809|202203|47.65|12.3|2.47|1.06|2.12|1.1|1.85|1.27|0.39|0.43|1.23|1.74|1.56|4.81|2.76|7.44|0|0|0|0|0.9|1.15|0|0|242605923|386789000|861423000|862493800|884893783|731146391|62482|1.722|-41.03|3587
2022-03-19 16:03:55|pink_usa_1476|KLRGF|0||202112|53|200812|202203|18.26|7.92|0.42|0.28|0.32|0.22|1.37|1.13|0.66|0.46|-6.29|1.92|5.13|7.22|8.64|9.34|0|0|0|0|0.09|-0.27|0|0|74630468|105676800|598430400|841432700|672592740|0|53|9.3|-22.5|9724
2022-03-19 16:03:57|pink_usa_1477|MITFY|0||202109|44|201103|202203|40|18.08|0.74|0.17|0.68|0.24|331.43|2.04|39.12|0.55|12.04|7.88|3.81|0.66|12.18|9.97|0|0|0|0|0.63|0.48|0|0|104967886|376895900|173476800|797603200|1174484927|0|55171|3.29|-3.52|30800
2022-03-19 16:03:59|pink_usa_1478|IMIAY|0||202112|17|201712|202203|19.75|17.58|1.97|2.07|1.8|1.84|4.6|4.37|0.67|0.8|3.66|4.52|3.21|1.81|18|15.33|0|0|0|0|0.26|0.21|0|0|170915526|131589900|484790700|5301795900|4591885246|0|18026|35.23|-4.53|700
2022-03-19 16:04:01|pink_usa_1479|AVEVF|0||202109|51|200812|202109|71.49|307.98|6.02|7.86|6.28|6.56|5.12|1.42|0.03|0.13|0.81|-26.57|1.3|1.54|17.85|-0.82|0|0|0|0|1.06|0.07|0|0|152762724|183949900|198988100|10498529700|9779459745|0|3277|32.45|-31.76|6250
2022-03-19 16:04:03|pink_usa_1480|PMOIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:04:05|pink_usa_1481|HLFDY|0||202109|47|201006|202203|11.9|11|0.76|0.42|0.69|0.5|1.97|1.43|2.8|0|7.16|10.04|5.87|2.41|13.2|14.52|0|0|0|0|0.55|1.41|0|0|47565127|116814900|470750600|789837000|905980530|0|0|9.1|-6.38|11279
2022-03-19 16:04:07|pink_usa_1482|HLMAF|0||202109|53|200812|202203|29.7|35.18|4.26|6.56|4.11|6.41|5.39|7.42|0.23|0.27|1.29|1.34|1.61|0.74|16.68|17.59|0|0|0|0|0.49|0.92|0|0|77274409|176028000|250682100|13004246900|12718117550|0|85666|33.5|7.1|7255
2022-03-19 16:04:09|pink_usa_1483|HALMY|0||202109|10|201909|202203|45.92|33.84|7.17|6.32|6.99|6.16|8.15|7.14|0.23|0.27|0.97|1.19|0.74|0.77|16.68|17.59|0|0|0|0|0.12|0.3|0|0|77274409|176028000|250682100|12520202400|12234073015|0|748|64.45|-2.56|7255
2022-03-19 16:04:11|pink_usa_1484|QNTQY|0||202109|54|200809|202203|19.6|23.02|1.16|1.21|1.28|1.34|2.55|1.89|0.9|0.67|6.44|3.61|2.26|2.35|12.07|8.4|0|0|0|0|0.55|-0.18|0|0|233832924|222888200|548627200|2128581500|2351201125|0|528|16.25|-10.96|6888
2022-03-19 16:04:13|pink_usa_1485|HRCXF|0||202106|14|201612|202006|342.31|4.18|1.41|1.43|1.24|1.1|1.39|2.22|1.28|2|-4.2|-5.26|0|0|-49.14|-68.17|0|0|0|0|0.39|-1.63|0|0|102914681|148082000|202983000|318378600|245398581|0|6354|0.1232|159.37|60
2022-03-19 16:04:14|pink_usa_1486|OXINF|0||202109|45|201012|202203|31.03|22.87|2|2.56|1.94|2.78|3.69|3.53|0.4|0.18|-0.36|0.65|1.28|1.28|9.47|14.71|0|0|0|0|0.61|0|0|0|46095741|160184100|51022600|1228726200|1322817345|0|633|22.95|-6.48|1611
2022-03-19 16:04:16|pink_usa_1487|DPUKY|0||202112|39|201206|202203|45.44|21.14|3.84|3.22|3.83|2.96|48.15|456|2.16|-4.14|3.46|2.85|2.61|3.39|38.44|40.18|0|0|0|0|0.81|1.34|0|0|34480250|60328900|148055500|2475875800|2208917025|0|6459|9.875|-2.23|3156
2022-03-19 16:04:17|pink_usa_1488|RANKF|0||202112|51|200906|202203|17.44|9.4|1.17|1.08|1.04|1.19|4.52|1.32|0.09|0.24|4.16|0.42|3.16|5.17|10.53|11.58|0|0|0|0|0.51|1.85|0|0|156648000|220666100|332821200|717550600|791645855|0|272|1.69|-35.37|7500
2022-03-19 16:04:19|pink_usa_1489|CRNCY|0||202112|53|200812|202203|100.14|1.49|15.24|16.71|14.52|20.74|1.4|0.72|0.12|0.1|0|0|0|0|8.6|68.73|0|0|0|0|1.32|0.72|0|0|608266484|400700000|477900000|1076271400|1305225600|0|113897|5.25|4.42|204
2022-03-19 16:04:21|pink_usa_1490|COIHY|0||202112|43|201106|202203|26.44|32.98|4.51|5.97|4.21|5.6|7.77|6.13|0.96|0.48|1.4|0.22|1.88|1.27|16.98|12.75|0|0|0|0|0.68|0.97|0|0|80671385|152239400|1452212600|15492472700|14484831434|0|413311|51.91|17.28|5684
2022-03-19 16:04:24|pink_usa_1491|FDDMF|0||202112|15|201806|202203|32.84|34.78|4.15|3.9|4.34|4.14|14.56|14.24|0.41|0.1|3.3|4.29|3.22|4.34|47.52|40.03|0|0|0|0|-0.05|-0|0|0|41534859|71692900|21189300|1429693000|1501385875|0|0|13.75|0|5500
2022-03-19 16:04:25|pink_usa_1492|TLKTF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:04:25|pink_usa_1493|VTXPF|0||202109|50|200909|202203|21.81|22.14|6.05|4.99|6.33|5.29|4.56|3.26|0.04|0.01|3.54|1.93|2.58|3.16|24.66|15.24|0|0|0|0|0.43|-0.58|0|0|73933600|134135700|410463400|2107117900|2229974900|0|1306|25.64|-17.29|866
2022-03-19 16:04:26|pink_usa_1494|RTMVY|0||202112|38|201209|202203|34.11|30.6|18.75|17.96|19.27|18.4|335.02|79.61|0.22|7.05|3.24|3.6|1.05|1.17|896.82|194.76|0|0|0|0|1.16|0.88|0|0|34906321|64766500|16182200|7513595900|7578362380|0|857535|17.9|13.36|640
2022-03-19 16:04:28|pink_usa_1495|KNNNF|0||202109|9|201912|202203|51.75|57.2|6.89|8.2|7.22|8.51|20.35|24.53|0|0|1.24|0.96|0.97|1.17|42.01|48.6|0|0|0|0|0.6|0.14|0|0|50149421|108008100|21365000|3049552800|3153411660|0|0|25.55|44.25|2438
2022-03-19 16:04:29|pink_usa_1496|ATDRY|0||202109|27|201506|202203|51.54|31.49|15.42|16.77|14.63|17.12|167.62|14.24|-1.78|0.06|3.11|4.35|1.18|1.19|42.58|43.64|0|0|0|0|1.67|0.4|0|0|23319443|12352800|21751700|8321025400|8342697440|0|708548|2.2|10|941
2022-03-19 16:04:30|pink_usa_1497|ASOMY|0||202106|47|201003|202112|78.41|14.07|2.57|0.39|2.64|0.47|14.09|1.66|0.22|0.45|-2.04|-8.35|0|0|25.45|11.93|0|0|0|0|2.04|0.83|0|0|100374544|911689600|906874600|2085132000|2359588122|0|345935|23.61|-69.75|3126
2022-03-19 16:04:32|pink_usa_1498|WMGPF|0||201912|-160|202212|198200|0|0|0|0|0|0|2.57|0.88|0|0|0|0|0|0|0|0|0|0|0|0|1.31|2.27|0|0|15754211|31839100|73352100|59483800|80001000|0|0|8.0001|0|908
2022-03-19 16:04:33|pink_usa_1499|CVSGF|0||202106|15|201803|202112|78.58|87.62|2.27|2.3|2.03|2.2|5.22|5.76|2.41|0.44|0.68|0.2|0.57|0.41|5.91|7.48|0|0|0|0|0.42|0.34|0|0|11333664|46640800|213966400|1592240800|1520569524|0|5372|21.4865|7.97|7241
2022-03-19 16:04:34|pink_usa_1500|LSLPF|0||202112|46|201009|202203|19.1|6.53|1.2|1.09|1.08|1.23|2.91|1.89|0.56|0.08|4.82|2.57|3.95|1.05|16.52|32.56|0|0|0|0|0.43|-0.63|0|0|7237479|65409000|50031200|490533700|555239520|0|0|5.28|32|4328
2022-03-19 16:04:36|pink_usa_1501|JUBPF|0||202106|10|201906|202112|7.56|8.68|64.62|2.71|52.51|2.54|0.92|2.72|0.06|0.07|-9.32|0.46|0|0|-1.46|34.13|0|0|0|0|-2.7|2.21|0|0|9436829|27186000|115499700|492587600|502696364|0|348|0.2069|-11.88|553
2022-03-19 16:04:37|pink_usa_1502|AVNBF|0||202109|29|201406|202109|25.67|4.8|3.3|2.35|3.38|2.23|7.01|2.71|0.67|0.2|1.19|3.01|1.03|2.5|16.25|-10.34|0|0|0|0|1.28|2.46|0|0|18519359|14100000|48600000|583668200|556868235|0|1524|17.95|-58.5|1057
2022-03-19 16:04:39|pink_usa_1503|KGFHY|0||202106|76|200212|202112|61.06|8.21|0.63|0.38|0.6|0.52|1.14|1.01|0.2|0.02|4.68|5.19|3.46|3.85|5.88|12.25|0|0|0|0|1.02|1.43|0|0|1000434958|2133957000|6627083400|7079976300|0|0|0||0|79629
2022-03-19 16:04:42|pink_usa_1504|FERGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:04:42|pink_usa_1505|ASHTY|73|202112|202112|30|201406|202112|18.25|26.28|3.62|4.55|2.86|3.97|4.65|6.34|1.77|1.02|2.13|1.62|1.36|0.89|8.28|13.53|6.72|5|0|0|1.7|1.42|0|0|20841358|34600000|10369100000|34772002500|0|0|0||0|20140
2022-03-19 16:04:44|pink_usa_1506|ASBFY|0||202106|54|200806|202112|25.03|31.5|1.27|0.96|1.22|1.09|2.31|1.52|0.17|0.04|1.38|0.67|1.51|2.12|7.93|4.75|0|0|0|0|1|0.4|0|0|1351331614|3173786000|10859933700|18296222300|0|0|0||0|128000
2022-03-19 16:04:46|pink_usa_1507|MRWSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:04:46|pink_usa_1508|WTBDY|0||202106|12|201706|202006|15.45|21.68|4.57|6.07|4.57|6.12|2.22|1.63|0.45|0.28|11.09|-1.7|2.52|3.86|12.33|-5.71|0|0|0|0|1.23|0.31|0|0|371890848|1574786700|9710106900|8578879500|0|0|0||0|28384
2022-03-19 16:04:48|pink_usa_1509|WTBCF|0||202106|47|200809|202006|16.55|20.26|3.16|6.32|2.97|6.37|2.66|1.66|0.45|0.28|4.78|-1.68|2.22|3.35|12.33|-5.71|0|0|0|0|0.61|-0.19|0|0|371890848|1574786700|9710106900|8718664700|0|0|0||0|28384
2022-03-19 16:04:50|pink_usa_1510|NXGPY|0||202106|27|201503|202112|15.78|16.11|2.3|2.44|2.08|2.27|23.25|10.62|1.68|1.29|6.22|0.87|4.23|1.54|49.12|31.35|0|0|0|0|0.79|0.41|0|0|206721577|1076987900|1655033100|14435922600|0|0|0||0|25491
2022-03-19 16:04:52|pink_usa_1511|AATDF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:04:52|pink_usa_1512|BHOOY|0||202106|31|201403|202112|57.71|20.28|3.27|0.56|3.5|0.63|13.08|2.47|0.07|0.1|-15.56|0.32|0|0|20.21|12.59|0|0|0|0|0.37|-1.05|0|0|191059744|226030800|469808400|1476730300|0|0|0||0|3613
2022-03-19 16:04:54|pink_usa_1513|FDRVF|0||202106|44|201012|202112|107.85|576.08|3.57|1.52|3.5|1.5|4.39|1.99|0.59|0.34|-1.49|-0.11|0.98|0.85|13.17|0.3|0|0|0|0|0.5|0.59|0|0|15384464|69925100|42113500|554232800|0|0|0||0|2354
2022-03-19 16:04:55|pink_usa_1514|IGGHY|0||202109|33|201309|202112|13.71|8.2|3.77|3.19|4.86|3.44|3.5|2.05|1.14|0.17|5.22|3.93|5.21|5.34|23.62|26.96|0|0|0|0|0.53|0.88|0|0|767998074|1067162100|51654100|4075683700|0|0|0||0|2424
2022-03-19 16:04:56|pink_usa_1515|SOIEF|94|202109|202109|54|200806|202112|14.23|12.5|1.34|1.53|0.47|0.44|0.7|0.84|1.24|1.51|3.37|10.92|5.15|5.41|3.14|2.08|1.96|3|0|0|0.8|0.19|0|0|81481195|123868000|3059185000|3339513000|0|0|0||0|6553
2022-03-19 16:04:58|pink_usa_1516|WOSCF|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:04:59|pink_usa_1517|JDSPY|0||202106|8|201912|202112|35.05|21.23|1.28|1.12|1.35|1.17|6.23|4.91|0.21|0.17|-5.64|-5.64|0.15|0.17|20.18|21.63|0|0|0|0|0.88|1.49|0|0|261657286|1813793900|3601730200|11543047300|0|0|0||0|61046
2022-03-19 16:05:00|new_0222_0000|BKR|20|202112|202112|13|201809|202112|118.21|104.13|1.46|1.87|0.65|1.42|1.04|2.27|0.48|0.45|8.39|5.86|3.35|2.04|-7.3|-0.89|2.35|2|4.17|4.75|0.98|-0.7|0|0|4187578947|3853000000|4877000000|38433403900|32078610000|31725710000|430709124|35.29|53.57|54000
2022-03-19 16:05:03|new_0222_0001|BBWI|152|202112|202112|128|198912|202112|16.97|9.79|1.24|1.62|1.13|1.39|31.48|1445.9|0.38|-2.9|7.69|20.43|2.5|0.8|17.83|28.93|3.68|5|2.78|4.19|1.09|1.68|0|0|823095459|1441000000|2040000000|17862523000|0|0|0||0|92300
2022-03-19 16:05:07|new_0222_0002|CTRA|132|202112|202112|126|199009|202203|115.59|14.53|4.94|6.47|4.42|3.64|3.29|1.72|0.8|0.27|0.28|6.72|0.75|1.99|5.77|20.54|1.9|4|2.81|2.65|0.78|-2.89|0|0|87595742|1036000000|17692000000|22310883800|20216210560|20216210560|293821910|24.85|38.9|936
2022-03-19 16:05:11|new_0222_0003|GL|152|202112|202112|149|198412|202203|12.5|13.61|0.97|-1.89|1.72|1.98|1.89|1.13|0.39|0.23|5.39|5.72|1.52|0.8|11.19|7.09|0|0|1.92|1.13|0.95|1.06|0|0|7058977300|21466595000|205000000|-9682446000|9780495879|9951887583|62395090|98.23|-1.81|3222
2022-03-19 16:05:14|new_0222_0004|PEAK|147|202112|202112|144|198603|202203|30.65|35.66|12.33|12.93|7.67|9.45|2.01|2.74|1.04|0.95|0.56|3.58|7.34|3.62|5.38|3.87|1.62|1|2.47|1.25|0.64|1.56|0|0|206838955|158287000|233942000|24525660000|17876453204|17889388920|154042232|33.16|3.37|196
2022-03-19 16:05:17|new_0222_0005|J|152|202112|202112|126|199009|202203|22.62|62.21|0.54|1.43|0.54|1.31|2.5|3.01|0.19|0.52|-0.12|0.12|1.73|0.61|11.83|3.95|2.56|3|1.98|0.77|1.26|0.82|0|0|428932778|1245024000|891755000|20159424400|18239014904|18400118680|129245721|141.22|13.32|58000
2022-03-19 16:05:21|new_0222_0006|LHX|151|202112|202112|110|199409|202203|41.2|27.05|1.99|3.02|1.64|2.81|2.84|2.48|0.66|0.37|4.48|10.76|1.81|1.7|7.34|6.81|2.46|2|2.03|0.82|0.99|1.37|0|0|349112593|941000000|2870000000|53807091100|47690884530|48599940000|417416481|246.45|25.44|47000
2022-03-19 16:05:25|new_0222_0007|LUMN|144|202112|202112|129|198912|202203|19.16|5.81|3.48|2.03|2.12|0.6|1.86|0.96|1.26|2.45|4.11|21.37|4.04|9.02|4.54|4.83|2.05|3|4.83|9.26|0.89|-1.16|0|0|234947075|354000000|20895000000|39977197700|11350748080|11261617750|224041536|11.09|-20.56|36000
2022-03-19 16:05:29|new_0222_0008|NLOK|135|202112|202112|128|199003|202203|57.35|17.82|3.5|6.55|3.72|5.89|13.52|1144.48|2.98|-39.21|16.8|2.71|1.94|1.82|10.91|26.86|2.78|4|3.47|4.07|1.08|0.28|0|0|1804828731|1781000000|143000000|18034092700|15975900000|16222950000|218117357|27.45|29.6|2800
2022-03-19 16:05:32|new_0222_0009|RTX|152|202112|202112|145|198512|202203|28.41|37.95|1.24|2.65|1.12|2.28|2.49|1.99|0.63|0.43|4.04|4.34|2.94|2.09|10.59|3.68|2.02|1|0.9|0.67|1.07|0.89|0|0|3256750370|7832000000|16930000000|170816119100|145624665600|146377520000|751963652|97.52|25.12|174000
2022-03-19 16:05:36|new_0222_0010|TNL|68|202112|202112|63|200606|202203|8.61|16.55|1.93|3.16|0.9|1.62|2.4|6.85|0.49|-6.62|15.78|8.15|4.05|2.32|5.58|6.57|3.49|3|3.61|2.23|1.71|0.91|0|0|287738462|396000000|768000000|9909461500|5007158581|5086971000|53184839|58.27|-9.53|16800
2022-03-19 16:05:38|new_0222_0011|TFC|152|202112|202112|129|198912|202203|15.86|13.1|4.52|-2.26|3.11|3.56|1.76|1.24|1.6|0.56|0.5|7.09|3.24|3.23|5.14|5.83|0|0|2.28|0.89|0.84|0.47|92244364605|416488000000|18146091884|173418000000|6960000000|-50200263500|77757022080|78609538560|394937235|58.56|-1.3|52641
2022-03-19 16:05:42|new_0222_0012|VIAC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:05:42|new_0222_0013|VTRS|150|202112|202112|123|199003|202012|34.87|34.87|2.75|1.96|3.19|0.72|2.39|0.63|0.69|1.13|-1|-8.1|1|4.22|11.2|-2.78|2.1|2|8.51|1.76|0.82|0.54|0|0|466421689|935000000|3479400000|35029483400|12893349950|12892204000|176612462|10.66|-26.94|37000
2022-03-19 16:05:46|new_0222_0014|BX|68|202112|202112|59|200706|202203|30.84|15.09|15.63|6.3|7.95|5.31|3.13|9.13|1.25|0.92|3.05|3.62|6.27|3.3|2.92|22.7|0|0|2.52|0.96|1.63|1.77|0|0|2228592661|2119738000|1033599000|104920170800|86528144430|89280610965|634372605|122.85|68.22|3795
2022-03-19 16:05:48|new_0222_0015|SNOW|10|202112|202112|-160|202212|198200|0|0|111.34|66.15|102.71|67.93|27.16|16.74|0|0|-5.31|-5.31|0|0|-18.26|-13.65|2.83|2|2.52|2.01|1.5|1.43|0|0|3186984375|3852093000|295435000|80656077000|0|0|0||0|2495
2022-03-19 16:05:49|new_0222_0016|DDOG|14|202112|202112|-160|202212|198200|0|0|42.16|43.68|38.84|43.78|31.23|43.94|0.71|0.71|-1.45|-0.06|0|0|-2.7|-1.26|6.6|5|3.95|4.94|0.55|0.27|0|0|1074437000|1554446000|136507000|44936513900|45676140704|45454818720|762620620|145.76|77.99|3200
2022-03-19 16:05:49|new_0222_0017|PLTR|10|202112|202112|-160|202212|198200|0|0|27.41|15.24|24.23|15.99|19.75|11.36|0.12|0.11|-0.83|0.11|0|0|-127.67|-25.18|6.67|5|3.77|5.04|3.44|-0.36|0|0|2009602875|2524827000|248202000|23501289600|25992216680|25803262700|791128665|12.82|-46.54|2920
2022-03-19 16:05:50|new_0222_0018|DASH|9|202112|202112|-160|202212|198200|0|0|11.56|6.88|12.12|7.39|11.04|8.01|0.16|0.08|0|0|0|0|-13.6|-9.93|7.2|5|3.58|3.08|-2.06|-2.06|0|0|3470571429|3757000000|738000000|33624059100|37177272480|36967520530|781496244|107.29|-17.86|8600
2022-03-19 16:05:51|new_0222_0019|U|11|202112|202112|-160|202212|198200|0|0|34.79|25.7|32.2|24.68|15.64|11.93|0.45|0.71|-2.8|-0.81|0|0|-22.95|-22.03|6.33|4|3.26|2.89|1.51|0.25|0|0|1293546500|1737099000|204499000|28537294400|28425312800|28031661000|429327320|97.15|-4.45|5245
2022-03-19 16:05:52|new_0222_0020|BILL|14|202112|202112|-160|202212|198200|0|0|50.08|54.21|46.25|50.39|8.69|5.69|0.47|0.43|-5.96|-6.58|0|0|-8.11|-5.98|1.89|1|5.81|7.01|1.93|1.29|0|0|1158461636|2789336000|129498000|22272758200|23261046698|23137255300|557934673|224.83|55.78|1384
2022-03-19 16:05:52|new_0222_0021|AVTR|16|202112|202112|7|202006|202203|111.8|40.86|3.24|3.95|2.14|2.85|8.21|6.71|1.27|1.67|-20.07|-5.18|0|0|2.29|6.43|4.82|3|2.4|2.6|1.48|0.19|0|0|338138462|301700000|705500000|29159479000|21424858000|21765716000|148480193|35.14|24.83|13500
2022-03-19 16:05:53|new_0222_0022|CARR|12|202112|202112|8|202003|202203|18.47|25.55|2.21|2.32|1.81|2.06|5.79|6.04|1.88|1.43|2.49|3.04|0.94|1.07|11.8|9.92|5.14|3|1.04|0.64|0.76|0.9|0|0|2474888889|2987000000|2466000000|47912458900|41236008198|42452530000|277433326|47.78|16.54|58000
2022-03-19 16:05:54|new_0222_0023|TT|152|202112|202112|129|198912|202203|17.83|26.99|1.26|2.81|1.08|2.72|2.23|5.93|0.59|0.77|3.35|3.66|2.03|1.54|8.88|12.52|2.14|3|1.57|0.63|1.37|1.37|0|0|733416912|2159200000|1398800000|39767267200|37330118656|38219776000|266809331|158.72|-5.26|37000
2022-03-19 16:05:58|new_0222_0024|TXG|14|202112|202112|-160|202212|198200|0|0|38.98|14.87|35.92|15.71|48.83|9.64|0.49|0.07|-1.77|0|0|0|-49.76|-7.48|6.9|5|2.03|2.73|0.98|1.41|0|0|462033333|587447000|230410000|7292519400|7856922450|7814912722|99255745|69.83|-58.56|1239
2022-03-19 16:05:59|new_0222_0025|DT|15|202112|202112|6|202009|202203|190.44|168.26|19.44|14.74|18.61|15.09|11.09|10.17|-0.29|0.24|-3.39|0.21|0|0|-10.05|5.11|5.5|4|2.25|1.99|1.36|0.86|0|0|250977417|408723000|101290000|12876069200|12979428231|13258518350|129554635|45.43|-9.3|2779
2022-03-19 16:06:00|new_0222_0026|DKNG|11|202112|202112|-160|202212|198200|0|0|21.83|5.49|19.14|6.09|8.14|4.78|0.2|0.74|-5.42|-2.07|0|0|-57.81|-48.65|3.17|2|6.7|9.11|2.05|0.95|0|0|1786418625|2152892000|109850000|7113671300|8000663220|7985065320|588986196|19.62|-70.98|1350
2022-03-19 16:06:00|new_0222_0027|UPST|9|202112|202112|4|202103|202203|504.77|88.99|22.15|12.18|24.53|14.12|19.64|13.07|0.15|0.86|-2.22|-3.03|0|0|9.95|15.68|0|0|4.53|6.7|-1.66|-1.66|0|0|456415714|994985000|120377000|10246965900|10496782559|12119724462|1673864337|125.47|9.02|1497
2022-03-19 16:06:01|new_0222_0028|AXON|84|202112|202112|73|200112|202003|216.49|6946|7.46|10.57|7.79|10.58|7.72|9.13|0|0|0.51|-0.95|0|0|8.35|-5.72|4.83|4|15.67|1.51|1.77|-0.56|0|0|111569731|443022000|161727000|9124982000|9563282841|9354216830|54387837|134.89|-3.62|2992
2022-03-19 16:06:04|new_0222_0029|SMAR|20|202112|202112|-160|202212|198200|0|0|19.58|13.28|17.75|13.91|16.37|13.92|0|0|-5.72|-4.78|0|0|-31.98|-33.18|7.21|7|4.67|4.01|1.46|1.81|0|0|374595059|449074000|104006000|6686064300|0|0|0||0|2332
2022-03-19 16:06:05|new_0222_0030|VRT|17|202112|202112|15|201806|202203|771.34|40.61|1.98|1.51|1.54|0.97|6.9|3.55|4.41|2.1|-1.44|-1.44|0.05|0.07|-1.45|3.8|6.2|4|1.63|2.15|0.79|1.11|0|0|273075967|439100000|489300000|7571492800|5035745460|4993341160|91452555|13.4|-33.79|24000
2022-03-19 16:06:06|new_0222_0031|RPRX|12|202112|202112|7|202006|202203|20.87|26.21|11.82|11.29|8.87|9.69|3.38|2.96|1.2|1.23|0.22|0.22|1.73|1.78|8.71|3.76|0|0|2.28|1.35|1.22|0.96|0|0|2414474333|2803271000|0|25857374200|17092604532|17092604532|53173120|39.32|-15.44|66
2022-03-19 16:06:07|new_0222_0032|GXO|8|202112|202112|3|202106|202203|73.79|60.12|1.23|1.23|1.15|1.15|3.63|3.87|0.28|0.41|0|0|0|0|3.33|4.42|4|3|1.58|1.39|0|0|0|0|335200000|333000000|2635000000|9757024500|9085579160|9064105120|72232083|79.24|0|75000
2022-03-19 16:06:08|new_0222_0033|TPL|152|202112|202112|149|198412|202203|30.64|38.7|16.2|22.21|16.68|23.18|15.67|16.03|0|0|2.07|1.08|1.01|0.83|64.95|48.23|6.93|6|1.43|2.64|0.69|1.65|0|0|53487804|428242000|125938000|10016042600|10458847890|10443610405|44854976|1348.45|-12.51|92
2022-03-19 16:06:11|new_0222_0034|BSY|10|202112|202112|6|202009|202203|126.26|146.32|15.91|13.2|16.51|13.47|194.57|28.42|6.17|3.51|-0.11|-0.11|0.27|0.29|16.05|6.77|7.5|4|1.59|2.58|0.74|1.18|0|0|211500375|329337000|82641000|12737796300|11575118899|12883786736|36908330|40.97|-3.89|4010
2022-03-19 16:06:12|new_0222_0035|IAA|20|202112|202112|11|201906|202203|31.25|18.49|5.05|3.6|4.38|2.97|49.24|16.24|-20.9|3.9|0|0|0|0|18.27|20.59|5.53|4|3.27|1.77|1.48|1.5|0|0|126347059|109400000|1362500000|6609579500|5409602000|5453943000|96619063|40.31|-27.09|4446
2022-03-19 16:06:13|new_0222_0036|AZTA|108|202112|202112|106|199509|202203|32.17|50.76|2.78|15.78|2.95|16.12|2.13|4.78|0.28|0.04|1.78|0.31|2.1|0.46|-4.05|9.46|2.5|2|4.55|1.73|2.1|-0.47|0|0|160062514|215219000|147261000|6374649800|6539948550|6535801800|42611092|87.3|4.38|2900
2022-03-19 16:06:16|new_0222_0037|STNE|17|202109|202109|12|201809|202109|83.55|45.62|20.78|5.2|19.71|6.07|11.22|1.39|1.29|0.59|-0.45|3.5|0|0|6.38|-1.29|3|2|3.55|4.23|2.38|2.88|0|0|997734764|2362790300|196054600|3658626100|4266050880|4216635150|130284745|13.65|-79.56|7239
2022-03-19 16:06:17|new_0222_0038|QS|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|20.94|4.57|0|0|0|0|0|0|0|0|0|0|5.11|8.1|1.42|0.56|0|0|1417985400|1447675000|233982000|5891368000|7311405330|7253538030|127563051|17.07|-70.04|570
2022-03-19 16:06:17|new_0222_0039|NCNO|11|202109|202109|-160|202212|198200|0|0|28|15.86|28.82|17.01|14.79|10.66|0|0|-4.32|-4.31|0|0|-12.92|-12.87|6|5|3.36|4.27|0.73|0.18|0|0|311922500|381080000|64336000|4052945000|0|0|0||0|1115
2022-03-19 16:06:18|new_0222_0040|MRVI|7|202106|202106|5|202009|202112|67.89|43.11|24.16|19.63|19.34|13.42|65.65|54.37|1.84|2.75|0|0|0|0|16.34|19.54|6.67|8|3.58|2.96|0.21|0.11|0|0|183916600|374710000|104751000|10840519700|10543426740|4594513968|112768671|40.92|16.42|58
2022-03-19 16:06:19|new_0222_0041|SKLZ|8|202112|202112|-160|202212|198200|0|0|17.18|2.74|15.64|3.27|28.66|2.14|0.45|0.45|-7.01|-15.05|0|0|-42|-32.53|7.33|5|10.17|13.03|0.2|-0.5|0|0|533755800|560387000|24499000|1054173200|1333340000|1304486718|52566333|3.26|-87.81|650
2022-03-19 16:06:20|new_0222_0042|OSH|12|202112|202112|-160|202212|198200|0|0|11.29|4.22|10.36|3.81|73.47|115.06|4.17|17.54|-3.36|-2.26|0|0|-51.94|-43.26|2.57|1|3.75|7.28|1.47|2.76|0|0|592636667|775800000|302500000|6044114200|5912606250|5507146554|92027941|24.54|-54.42|4800
2022-03-19 16:06:20|new_0222_0043|VMEO|8|202112|202112|-160|202212|198200|0|0|13.38|4.6|14.11|5.25|13.11|5.73|1.11|1.11|-8.17|-10.05|0|0|-12.1|-15.54|7.33|5|1.84|2.27|0|0|0|0|283971600|321900000|2868000|1800398700|2121186390|2051679280|36402028|12.77|0|1219
2022-03-19 16:06:21|new_0222_0044|SPCE|17|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.32|2.72|0|0|-5.73|-14.47|0|0|-88.64|-54.19|1|1|6.63|12.28|-0.11|-4.97|0|0|287561744|603899000|47498000|1831771000|2434509152|2432944715|243065089|9.43|-70.49|804
2022-03-19 16:06:22|new_0222_0045|PPD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:06:22|new_0222_0046|VNT|10|202112|202112|6|202009|202203|13.12|10.07|2.31|1.99|1.83|1.39|13.8|6.92|4.12|4.54|0|0|0|0|20.03|16.11|7.17|4|1.89|1.3|0.95|0.64|0|0|557140000|572600000|146000000|5964814800|4141239984|4171392000|57808402|24.48|-23.36|8500
2022-03-19 16:06:23|new_0222_0047|FOUR|10|202109|202109|-160|202212|198200|0|0|6.3|4.69|4.31|3.14|16.98|16.58|-2.67|5.82|-11.01|-4.03|0|0|-3.34|-3.17|4.33|3|9.28|17.74|2.1|1.71|0|0|550912500|1288100000|74100000|5531925500|4945420368|3328544184|72421747|59.64|-30.48|1311
2022-03-19 16:06:24|new_0222_0048|AZEK|13|202112|202112|2|202109|202203|59.42|45.13|5.9|3.98|5.22|3.69|4.26|3.09|0.96|0.32|-7.92|-0.01|0|0|-1.47|5.39|4|3|1.59|1.83|1.46|1.57|0|0|155164300|66056000|435304000|4876518400|4477338600|4529969512|60390910|28.88|-32.17|2072
2022-03-19 16:06:24|new_0222_0049|LESL|10|202112|202112|6|202009|202203|51.98|29.45|4.11|3.37|3.56|2.96|0|0|-2.12|-2.08|-7.42|5.36|0|0|23.66|30.41|8.33|6|7.91|9.11|1.1|1.4|0|0|162344000|53341000|273174000|4663883100|3923367300|4052900500|38595987|21.5|-6.15|3700
2022-03-19 16:06:25|new_0222_0050|RKT|8|202112|202112|6|202009|202203|11.43|4.72|1.13|1.38|0.6|0.91|3.73|2|9.07|13.96|0|0|0|0|1.82|1.74|0|0|13.85|10.68|1.44|0.79|0|0|2096471444|2131174000|682271000|17586108000|1389550323|1457341039|65240655|10.99|-52.42|26000
2022-03-19 16:06:26|new_0222_0051|PLTK|9|202112|202112|5|202012|202203|61.75|24.18|4.51|3.44|3.95|2.92|0|0|-3.39|-6.45|-7.32|-6.88|0|0|15.25|17.92|8.4|6|2.71|3.05|0.61|0.61|0|0|788600000|1117100000|192700000|8892265700|7556018000|7559694000|44266565|18.38|-29.79|4000
2022-03-19 16:06:26|new_0222_0052|RRX|152|202112|202112|129|198912|202203|20.09|31.56|1.24|3.23|1|2.04|1.91|1.75|0.53|0.3|0.12|3.7|1.97|0.79|8.47|4.63|2.18|3|2.88|1.12|1.32|-0.06|0|0|131170074|672800000|1020900000|12304760800|11030292000|11062926000|77528610|163.17|7.03|30000
2022-03-19 16:06:30|new_0222_0053|SHC|10|202112|202112|3|202106|202203|383.58|51.02|10.26|8.27|7.83|6.43|13.55|10.35|0.61|2.97|0|0|0|0|0.53|5.06|4.17|3|0.89|1.12|0.05|0.15|0|0|105729500|106917000|690743000|7699787600|6064368550|5995449670|18447985|21.43|-16.35|3000
2022-03-19 16:06:31|new_0222_0054|FTDR|18|202112|202112|14|201809|202203|27.51|20.09|2.91|1.77|2.54|1.61|1008.91|825.41|28.05|208.33|1.75|5.68|0|0|18.33|17.18|7.79|6|2.8|2.62|0.57|-0.29|0|0|403250000|262000000|82000000|2839236100|2508627550|2540802000|23352701|30.14|-46.81|2081
2022-03-19 16:06:32|new_0222_0055|VSCO|8|202112|202112|2|202106|202112|6.66|7.84|0.76|0.83|0.68|0.75|15.11|19.63|1.22|3.9|0|0|0|0|56.66|52.75|8|6|5.47|6.55|0|0|0|0|322750000|331000000|2424000000|5597141600|0|0|0||0|27900
2022-03-19 16:06:33|new_0222_0056|CVAC|8|202109|202109|-160|202212|198200|0|0|158.04|29.3|171.69|42.04|12.1|4.62|-1.01|0.04|-14.46|-14.46|0|0|-38.63|-44.59|1.67|1|1.27|2.23|4.16|-0.55|0|0|944212150|1239565400|223562600|2516473500|3724091808|3745013784|11225603|19.92|-77.75|554
2022-03-19 16:06:34|new_0222_0057|OPEN|8|202112|202112|-160|202212|198200|0|0|3.48|1.25|3.11|0.61|4.84|2.29|1.48|3.14|-12.95|-25.54|0|0|-13.29|-11.86|2.67|2|5.94|8.94|-0.15|-0.15|0|0|1874455800|2215000000|87000000|9988891800|5106860514|5079564860|155781301|8.29|-69.08|2816
2022-03-19 16:06:35|new_0222_0058|CERT|9|202112|202112|-160|202212|198200|0|0|16.9|12.14|16.37|11.13|4.91|3.23|0.46|0.28|-5.69|-2.57|0|0|-4.28|-1.11|3.2|2|1.62|2.08|2.57|2.57|0|0|210566714|185797000|15569000|3474553300|3365609612|3281903040|16266969|21.08|-30.75|1114
2022-03-19 16:06:36|new_0222_0059|JAMF|12|202112|202112|-160|202212|198200|0|0|14.31|12.16|14.09|11.53|5.91|5.79|0.44|0.49|-5.56|-1.6|0|0|-4.54|-7.93|5|3|3.42|6.92|0.11|1.08|0|0|143648000|177150000|18045000|4461183400|4270677336|4261000680|17962452|35.76|-2.32|2212
2022-03-19 16:06:37|new_0222_0060|UI|47|202112|202112|38|201209|202203|26.67|33.18|6.9|9.67|7.18|9.68|424.39|334.16|1.67|-121.49|4.23|2.02|0.6|0.78|74.55|108.27|6.95|6|6.3|0.51|1.04|0.12|0|0|326447956|214365000|142240000|17749290400|17597585616|17689321260|36936409|283.66|-16.01|867
2022-03-19 16:06:39|new_0222_0061|AGL|8|202112|202112|-160|202212|198200|0|0|6.83|4.6|7.14|4.97|10.35|8.63|-0.09|0.04|-9.95|-10.93|0|0|-91.91|-65.54|2|1|1.63|3.19|0|0|0|0|688619200|1040039000|20900000|8435740300|9402232500|9321745000|48183120|23.5|0|648
2022-03-19 16:06:40|new_0222_0062|MSGS|32|202112|202112|25|201512|202203|159.34|76.54|5.91|6.93|6.65|6.46|1.53|1.38|-0.57|-1.7|0.93|-0.07|0|0|-1.81|36.07|2.36|2|3.53|2.34|0.75|0.62|0|0|773887800|54815000|731542000|4422804600|4115139552|4141460160|20295386|169.92|-12.9|657
2022-03-19 16:06:41|new_0222_0063|MCFE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:06:41|new_0222_0064|ALGM|11|202112|202112|6|202009|202203|150.77|55.66|7.66|7.22|7.57|7.59|8.3|8.06|0.07|0.04|-4.88|0.02|0|0|7.82|15.71|7|5|1.37|1.52|0.51|-0.01|0|0|214581625|259208000|223627000|5369419100|5599014450|5666011900|13459198|29.5|13.16|520
2022-03-19 16:06:42|new_0222_0065|MNDT|38|202112|202112|1|202112|202203|5.2|5.8|11.75|7.15|10.85|8.49|5.51|3.37|1.04|0.52|-1.33|7.11|0|0|-24.77|40.94|3.29|2|9.13|6.51|0.55|0.21|0|0|890191778|2193797000|72097000|4400699000|5167822010|5221257600|250363211|22.1|13.48|2335
2022-03-19 16:06:44|new_0222_0066|BEPC|12|202112|202112|7|202006|202203|28.2|7.76|9.25|9.21|2.47|2.18|4.67|2|7.25|3.68|-2.41|-1.43|3.01|2.89|-5.44|3.83|1.86|1|0.93|0.96|0.69|0.94|0|0|326000000|410000000|37915000000|31002105200|7341026679|7341026679|35500159|42.63|-4.03|1885
2022-03-19 16:06:44|new_0222_0067|NFE|15|202106|202106|-160|202212|198200|0|0|18.51|15.6|7.38|8.79|20.02|3.72|5.31|2|0|0|1.45|1.26|-10.93|-3.69|1.64|3|2|2.24|1.42|1.23|0|0|199806154|143138000|3507168000|10175496600|6548256000|6409855584|32987181|31.68|-34.27|231
2022-03-19 16:06:45|new_0222_0068|HWM|24|202112|202112|13|201812|202203|36.04|60.56|2.28|3.73|1.69|3.12|2.54|4.33|1.31|1.21|5.73|4.59|0.68|0.17|1.79|3.19|2.79|2|2.97|2.19|1.59|0.86|0|0|1545523810|720000000|2575000000|18534472100|15067051587|15328170000|124953390|35.73|12.5|19900
2022-03-19 16:06:48|new_0222_0069|PCOR|12|202112|202112|-160|202212|198200|0|0|21.6|15.02|19.73|13.63|12.33|6.99|0|0|-5.73|-6.2|0|0|-43.7|-36.54|6|4|2.03|3.04|0|0|0|0|605139667|586108000|120512000|7732066700|8253267633|8204719688|83025873|61.57|0|2885
2022-03-19 16:06:49|new_0222_0070|MCW|7|202109|202109|0|202106|202106|80.79|80.79|8.32|7.29|7.61|6.65|9.23|8|22.86|1|-10.39|-11.29|0|0|-1.91|-1.56|5.5|5|0.79|1.39|0|0|0|0|141778500|162232000|999950000|5315366400|4858521054|5358231674|13385823|16.37|0|6392
2022-03-19 16:06:50|new_0222_0071|VRM|12|202112|202112|-160|202212|198200|0|0|2.42|0.12|2.1|0.12|4.07|0.43|0.47|1.23|-13.82|-11.82|0|0|-27.38|-20.06|2.43|2|7.72|14.67|1.43|1.27|0|0|902101556|1132325000|52401000|386005100|394827552|394411680|35929646|2.88|-91.99|1807
2022-03-19 16:06:51|new_0222_0072|DV|8|202112|202112|4|202103|202203|414.32|149.5|17.58|12.22|18.15|12.92|8.36|5.37|0.05|0.05|-5.16|-5.51|0|0|2.52|4.67|6.67|5|1.33|3.33|0|0|0|0|190988000|221591000|17575000|4065921000|4278148920|4755739400|21089532|26.36|0|800
2022-03-19 16:06:51|new_0222_0073|CNM|7|202109|202109|2|202106|202112|115.12|57.37|1.55|1.28|1.26|1.13|3.53|3.15|2.3|1.2|-18.46|-21.89|0|0|3.66|4.33|6.5|6|0.87|1.75|0|0|0|0|193150000|4900000|249400000|5854116200|0|0|0||0|3700
2022-03-19 16:06:52|new_0222_0074|DCT|10|202109|202109|-160|202212|198200|0|0|18.99|10.02|20.06|11.28|6.82|4.23|0.01|0.01|-4.94|-0.01|0|0|-4.16|-1.58|4.5|4|2.34|2.61|-0.73|0.1|0|0|280406250|347735000|31077000|2753895500|0|0|0||0|1653
2022-03-19 16:06:53|new_0222_0075|PYCR|7|202112|202112|-160|202212|198200|0|0|14.37|12.93|13.07|12.48|5.07|3.91|0.04|0.06|-6.2|-9.05|0|0|-9.68|-10.49|2.33|2|0.95|1.72|0|0|0|0|51940000|111087000|38935000|4941860700|5039279811|5039279811|14509667|28.89|0|
2022-03-19 16:06:53|new_0222_0076|UWMC|8|202112|202112|5|202012|202203|2.86|6.99|4.4|8.18|1.89|2.97|4.62|3.04|78.13|125.96|0|0|0|0|12.43|0.7|0|0|12.12|12.65|0.29|0.29|0|0|1109537000|731088000|293363000|20667647000|428745564|7482979764|15524028|4.68|-47.88|8000
2022-03-19 16:06:54|new_0222_0077|DSEY|8|202112|202112|-160|202212|198200|0|0|2.33|1.59|1.54|0.83|6.81|3.04|1.55|2.54|-24.14|-31.57|0|0|-7.3|-6.92|5.5|5|0.84|1.73|0|0|0|0|130600000|207600000|451600000|4176797000|2389797000|2335500000|6081728|7.5|0|8700
2022-03-19 16:06:55|new_0222_0078|LMND|12|202112|202112|-160|202212|198200|0|0|34.42|4.62|40.66|12.88|5.31|1.69|0|0|-14.8|-24.66|0|0|-46.06|-25.02|0|0|13.64|21.75|1.13|-0.71|76383333|103100000|739322222|1072400000|33600000|593757800|1666157767|1664869390|59328818|27.01|-71.94|1119
2022-03-19 16:06:55|new_0222_0079|FIGS|8|202112|202112|2|202103|202109|4055.49|5277.29|14.44|7.21|15.05|7.95|29.33|13.12|0|0|-1.63|-2.12|0|0|-3.35|-5.43|9.5|9|5.63|7.81|0|0|0|0|134392000|195374000|7613000|3025909700|3221068004|3213080851|61213945|19.61|0|264
2022-03-19 16:06:56|new_0222_0080|LZ|8|202112|202112|-160|202212|198200|0|0|8.16|4.45|6.76|4.39|19.17|14.17|-0.94|-0.94|-11.63|-20.88|0|0|-281.26|-192.42|9.5|9|1.92|3.83|0|0|0|0|194523600|239297000|47013000|2559629900|2798926920|2793161880|24116441|14.13|0|1055
2022-03-19 16:06:56|new_0222_0081|GOCO|10|202109|202109|7|202006|202203|215.71|16.44|4.99|1.56|2.49|0.14|7.51|0.95|0.82|0.89|-14.51|-0.52|0|0|-2.41|0.1|7.2|7|3.95|3.77|0.6|0.67|0|0|154522714|85221000|27424000|1653283400|474647840|168628240|6797248|1.48|-87.77|3067
2022-03-19 16:06:57|new_0222_0082|WOOF|8|202109|202109|3|202103|202112|200.87|39.06|1.56|1.26|1.21|0.91|2.89|2.53|2.43|0.74|-11.52|-16.98|0|0|1.29|3.41|7.5|7|5.44|6.75|1.55|1.55|0|0|175823500|221484000|2051651000|7089631100|0|0|0||0|27081
2022-03-19 16:06:58|new_0222_0083|TSP|8|202112|202112|-160|202212|198200|0|0|6506.24|205.43|5795.95|279.87|5.96|2.27|0.01|0.01|-11.35|-13.42|0|0|-52.71|-117.95|1|1|3.37|3.45|0|0|0|0|1011812800|1337586000|36053000|1677374400|3003621528|3003621528|54016835|13.54|0|1400
2022-03-19 16:06:59|new_0222_0084|OTIS|12|202112|202112|8|202003|202203|28.55|26.98|2.63|2.76|2.26|2.35|12.74|12.74|-1.36|-2.01|2.91|2.35|1.09|1.23|40.74|43.35|7.14|5|1.24|0.93|1.04|1.41|0|0|1649555556|1565000000|1300000000|39487568000|33141500000|33500208000|251500480|77.98|14.42|70000
2022-03-19 16:06:59|new_0222_0085|CTVA|16|202112|202112|7|202006|202203|30.25|23.57|1.91|2.39|1.87|2.65|1.01|1.6|0.1|0.04|3.11|5.15|1.33|0.98|1.01|6.52|3|2|1.53|0.91|0.72|0.64|0|0|2803076923|4545000000|4329000000|37415122900|40576532950|41016240000|254480648|55.85|18.93|21000
2022-03-19 16:07:00|new_0222_0086|AMCR|13|202112|202112|10|201909|202203|23.75|18.94|1.84|1.75|1.34|1.32|4.8|3.96|1.58|1.49|-3.55|2.7|4.03|4.07|6.48|8.44|3.8|2|2.65|2.93|1.1|1.41|0|0|389996753|626000000|4236000000|23765196400|17621700000|17785080000|112675191|11.67|2.73|46000
2022-03-19 16:07:02|new_0222_0087|WOLF|113|202112|202112|92|199312|201612|80.97|837.72|8.35|20.93|8.79|19.77|3.57|5.49|0.15|0.19|-0.76|-3.22|0|0|1.95|-14.72|1.81|1|12.52|6.59|1.65|1.97|0|0|446304129|686500000|1412500000|12828052300|13060113300|12388770420|181106734|105.69|0.26|3466
2022-03-19 16:07:05|new_0222_0088|WTRG|152|202112|202112|125|199012|202203|25.47|28.79|7.32|9.65|4.08|6.61|2.73|2.35|1.21|1.15|-1.3|-1.22|3.67|2.19|5.45|4.03|2|1|3.06|1.66|0.37|1.07|0|0|60983536|10567000|10300796000|18124317800|12157874208|12617682480|63536340|48.08|13.24|3211
2022-03-19 16:07:08|new_0222_0089|CLVT|15|202112|202112|-160|202212|198200|0|0|10.6|9.2|7.06|5.42|3.34|1.03|0.82|0.46|-7.45|-8.85|0|0|-6.4|-1.77|3.2|1|2.33|4.4|0.96|1.51|0|0|656524083|430879000|169876000|17276542100|10827756320|11327855520|122095305|15.85|-39.16|11353
2022-03-19 16:07:11|new_0222_0090|OGN|8|202112|202112|4|202103|202203|5.42|6.6|2.15|2.73|1.16|1.41|1.78|1.64|-3.42|-5.75|0|0|0|0|32.2|26.34|7|5|1.68|1.5|0|0|0|0|594750000|1008000000|967000000|17184534000|8894362108|8929638556|98461229|35.08|0|9950
2022-03-19 16:07:12|new_0222_0091|AIRC|109|202112|202112|106|199509|202203|46.75|18.53|9.56|16.41|4.21|11.08|3.16|4.61|2.68|2.06|4.14|0.74|6.17|3.31|2.95|7.88|1.89|1|3.78|1.21|0.77|1.15|0|0|118763977|67320000|466355000|12158167800|8347604928|8350986540|46182379|53.17|18.13|800
2022-03-19 16:07:16|new_0222_0092|CNXC|9|202109|202109|5|202009|202112|26.55|25.99|1.61|1.98|1.46|1.86|3.19|3.99|0.63|0.31|0|0|0|0|8.13|11.73|7.2|7|0.94|0.9|0.59|0.26|0|0|130101286|182038000|407144000|11077744100|0|0|0||0|290000
2022-03-19 16:07:17|new_0222_0093|NVST|16|202112|202112|10|201909|202203|92.8|26.02|2.68|3.07|2.44|3.27|1.43|1.99|0.41|0.32|-18.36|-7.62|0|0|3.24|6.85|4.73|3|5.83|7.92|1.16|0.37|0|0|587760000|1073600000|392200000|8325808700|8071920000|8886105000|104255891|49.95|22.85|11200
2022-03-19 16:07:18|new_0222_0094|ACI|31|202109|202109|7|202003|202112|15.11|17.46|0.24|0.28|0.18|0.24|6.1|6.16|7.21|3.46|2.26|2.26|1.35|1.51|1.63|10.28|7.77|8|2.55|1.5|0.33|0.36|0|0|1216662963|2661000000|15172200000|19568896000|0|0|0||0|300000
2022-03-19 16:07:18|new_0222_0095|CHNG|16|202112|202112|-160|202212|198200|0|0|3.58|3.29|2.15|2.05|1.69|2.08|1.49|1.41|-11.98|-11.35|0|0|-3.09|-0.97|4|3|5.8|7.54|1.07|-0.18|0|0|103077154|96011000|216553000|11247521700|6751779390|7026101124|48310336|21.66|-4.75|15000
2022-03-19 16:07:19|new_0222_0096|FSLY|16|202112|202112|-160|202212|198200|0|0|18.76|6.94|17.41|5.59|12.28|2.03|0.36|0.92|-5.92|-4.34|0|0|-19.59|-12.52|5.64|2|8.56|12.22|1.55|0.83|0|0|386919308|527863000|236592000|2458863000|2028096942|2018561640|123615010|17.07|-75.73|976
2022-03-19 16:07:20|new_0222_0097|TMX|36|202112|202112|28|201503|202203|33.14|46.29|3.42|3.08|2.46|2.81|4.4|2.32|7.2|0.38|-3.86|12.44|0|0|5.38|3.65|3.58|3|2.14|1.18|0.66|0.87|0|0|351000000|116000000|275000000|6290493300|5500294632|5502168000|39875713|45.36|-7.79|11700
2022-03-19 16:07:22|new_0222_0098|DTM|8|202112|202112|3|202106|202203|14.89|17.03|9.15|9.84|5.44|6.2|1.17|1.34|0.79|0.79|0|0|0|0|4.25|4.31|0|0|1.44|1.92|0|0|0|0|73600000|132000000|3526000000|8261915100|5198485160|5207406000|44919752|53.74|0|280
2022-03-19 16:07:22|new_0222_0099|KD|6|202112|202112|-160|202212|198200|0|0|0.28|0.21|0.25|0.16|1.3|1.09|0.35|1.2|0|0|0|0|-41.85|-45.93|3.5|3|3.75|4.35|0|0|0|0|752750000|2223000000|4285000000|3945542000|2932542028|2928052000|29626241|13.06|0|90000
2022-03-19 16:07:23|new_0222_0100|AM|24|202112|202112|20|201703|202203|434|14.91|7.13|8.3|3.91|5.1|93.27|2.15|1.1|1.37|20.45|10.15|13.48|8.75|-1.51|6.1|2.89|2|3.79|1.89|2.35|-0.33|0|0|5351412|678000|3394746000|8038266000|4913423550|4943737890|44171086|10.29|20.63|519
2022-03-19 16:07:25|new_0222_0101|SHLS|7|202106|202106|4|202012|202112|205.94|166.73|27.34|19.11|26.13|18.07|0|0|-6.28|-16.2|-3.4|-3.43|0|0|14.23|11.27|7.33|8|5.55|5.74|2.42|2.42|0|0|7759600|13171000|13622000|3758869000|3550505982|3555083370|57899409|21.31|-30.72|504
2022-03-19 16:07:26|new_0222_0102|DNB|12|202112|202112|-160|202212|198200|0|0|6.82|5.08|4.9|3.38|3.24|2|1.32|1.02|-16.5|-1.05|0|0|-2.86|-0.99|0|0|1.58|1.96|0.81|1.47|0|0|199122222|177100000|168700000|10996113600|7364858424|7322196000|37586400|17.08|-27.75|6296
2022-03-19 16:07:27|new_0222_0103|CHPT|7|202112|202112|-160|202212|198200|0|0|37.07|17.84|34.42|17.09|12.9|8.49|0|0|0|0|0|0|-22.88|-24.65|1.5|1|6.2|9.5|3.01|1.31|0|0|477156000|315235000|60128000|4324515000|0|0|0||0|1319
2022-03-19 16:07:27|new_0222_0104|GO|16|202112|202112|11|201906|202203|102.97|50.38|1.27|1.09|1.1|1.02|4.19|3.02|0.89|0.45|-13.7|-15.03|0|0|4.54|4.39|7|5|5.58|9.07|-0.26|0.36|0|0|81121538|140085000|1397539000|3359549800|3051623256|3149909340|27024609|31.74|-10.36|946
2022-03-19 16:07:28|new_0222_0105|PSFE|8|202112|202112|-160|202212|198200|0|0|5.53|3.52|4.63|1.78|2.3|1.03|1.05|1.07|0|0|0|0|-2.53|-1.98|3|2|2.05|1.94|1.54|1.91|0|0|297112200|313439000|48025000|5231721400|2648787384|2648787384|32796556|3.66|-76.97|3500
2022-03-19 16:07:29|new_0222_0106|DRVN|9|202112|202112|3|202106|202203|547.03|710.5|5.34|4.51|3.92|3.15|3.18|2.89|1.81|1.45|-16.7|-13.76|0|0|0.23|0.29|3.2|2|1.11|0.88|1.57|1.57|0|0|193329857|523414000|2346609000|6616982900|4746140000|4622399320|14999309|28.42|16.19|6900
2022-03-19 16:07:30|new_0222_0107|REYN|13|202112|202112|9|201912|202203|20.01|19.32|2.61|2.3|1.89|1.76|3.97|3.55|-0.44|1.2|4.02|3.62|3.06|3.09|8.55|8.48|4.78|3|1.06|1.22|0.59|0.09|0|0|165636364|164000000|732000000|8188374900|6240374875|6250475000|15015976|29.75|-0.77|5600
2022-03-19 16:07:30|new_0222_0108|SLVM|4|202112|202112|1|202112|202203|5.22|5.88|0.77|0.82|0.41|0.46|6.96|8.69|4.48|7.69|0|0|0|0|14.72|14.72|5|5|2.33|1.75|0|0|0|0|158250000|180000000|926000000|2802383600|1580400000|1573200000|21411947|36|0|7500
2022-03-19 16:07:31|new_0222_0109|SGFY|8|202112|202112|1|202112|202203|144.77|160.27|5.87|4.04|5.66|3.93|3.89|2.76|0.35|0.3|-17.19|-24.82|0|0|-1.77|0.15|4.4|3|1.95|3.7|0|0|0|0|419128571|678500000|23700000|3127963700|3098463685|3253507194|28445329|17.63|-35.96|2300
2022-03-19 16:07:32|new_0222_0110|HAYW|8|202112|202112|4|202103|202203|19.32|11.4|4.63|3.44|3.34|2.48|3.88|2.99|0.94|0.72|-10.71|-9.25|0|0|7.34|9.09|4.67|3|1.66|3.33|0|0|0|0|188287400|265796000|146754000|4816413600|4096930624|4307037780|18557664|17.56|2.75|2800
2022-03-19 16:07:32|new_0222_0111|LYLT|6|202112|202112|1|202109|202112|11.28|11.53|1.15|1.21|0.83|0.6|2.99|3.22|4.46|4.46|0|0|0|0|2.98|-0.29|1.5|1|2.15|2.5|0|0|0|0|212755500|167601000|179474000|959052800|472032000|472032000|5494360|19.2|0|1400
2022-03-19 16:07:33|new_0222_0112|NABL|8|202112|202112|1|202112|202203|1218.4|1143.86|7.05|5.88|8.47|6.04|3.39|2.86|0.55|0.55|-3.24|-3.41|0|0|-0.91|0.01|5|4|2.63|1.28|0|0|0|0|77783200|66736000|74954000|2038199300|1758265108|1805554300|7395670|9.82|0|1399
2022-03-19 16:07:34|new_0222_0113|MSP|10|202112|202112|6|202009|202203|128.24|85.87|7.34|6.47|7.51|6.9|2.65|2.33|0.57|0.56|-5.51|2.7|0|0|2.14|2.94|5|3|1.67|2.84|0.87|1.2|0|0|138543125|221421000|137580000|4003190700|4215098496|4291291424|9783233|25.76|-1.94|2089
2022-03-19 16:07:35|new_0222_0114|VIACA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:07:35|new_0222_0115|AMBP|6|202112|202112|1|202106|202109|42.58|41.2|2.21|1.93|1.49|1.3|19.92|18.56|18.61|10.09|0|0|0|0|-1.73|-2.3|2.5|2|1.2|0.55|0|0|0|0|449250000|460000000|1842000000|7736016200|5309016240|5316960000|11204595|8.8|0|5800
2022-03-19 16:07:36|new_0222_0116|ASAN|12|202112|202112|-160|202212|198200|0|0|32.92|25.12|30.15|24.45|78.53|48|-2.59|0.17|-0.49|0.65|0|0|-82.79|-92.62|6.86|5|3.29|8.13|0.19|1.03|0|0|373804000|312031000|273715000|9506395900|0|0|0||0|1080
2022-03-19 16:07:36|new_0222_0117|SWAV|16|202112|202112|-160|202212|198200|0|0|47|26.13|43.92|26.93|16.53|26.39|0.07|0.07|-6.62|-0|0|0|-35.99|-3.86|5.09|6|7.62|3.36|1.67|1.4|0|0|166754154|200981000|51857000|6197430300|6343856610|6327533634|65575557|178.98|56.37|657
2022-03-19 16:07:37|new_0222_0118|SPT|13|202112|202112|-160|202212|198200|0|0|18.98|21.71|19.67|22.47|21.34|29.31|0|0|-8.59|-0.88|0|0|-54.79|-19.24|7.89|5|3.64|3.17|0.11|-0.77|0|0|133027909|176935000|22313000|4078463100|4250531762|4243263588|60905676|78.49|29.52|887
2022-03-19 16:07:38|new_0222_0119|ZD|92|202112|202112|79|200206|202203|24.86|9.77|5.82|3.47|6.17|3.39|4.09|2.41|0.18|0.55|1.68|2.93|2.02|2.35|12.58|16.96|4.28|5|11.9|6.15|1.04|0.06|0|0|220108132|924042000|216826000|4911768400|4745183436|4894107204|41358812|100.38|-14.18|4900
2022-03-19 16:07:41|new_0222_0120|MIME|31|202112|202112|26|201509|202203|215.45|112.89|6.47|8.61|6.78|9.35|16.22|10.42|0.25|0.16|-2.76|-1.14|0|0|-1.44|9.24|7.42|5|1.62|2.5|0.62|1.93|0|0|169457500|416173000|204876000|4953647200|5287022748|5541909660|129008618|79.02|86.46|1765
2022-03-19 16:07:42|new_0222_0121|DOCN|8|202112|202112|-160|202212|198200|0|0|15.95|14.14|14.34|12.73|9.48|10.91|-0.54|2.53|-11.02|-7.74|0|0|-3.25|-2.02|5.33|3|3.69|8.01|0|0|0|0|708143800|1713387000|249643000|6058656800|6285581588|6337961630|147760094|58.63|0|786
2022-03-19 16:07:43|new_0222_0122|BEAM|14|202112|202112|-160|202212|198200|0|0|90375.57|65.14|85866.59|78.16|8.91|5.25|0.02|0.01|-12.65|-13.9|0|0|-85.26|-63.27|0|0|6.75|8.15|1.07|1.27|0|0|373086333|965647000|186976000|3377216200|4316055034|4293373300|58752822|63.11|-28.98|341
2022-03-19 16:07:43|new_0222_0123|BE|20|202112|202112|-160|202212|198200|0|0|4.19|4.54|2.46|4.27|533.88|772.34|-1.38|-11.88|-5.65|-2.09|0|0|-82.83|-30.78|2.53|2|9.23|8.56|3.63|2.69|0|0|231075235|396035000|710766000|4413684600|4224461976|4212219060|114383142|23.94|-6.63|1719
2022-03-19 16:07:44|new_0222_0124|DEN|106|202112|202112|1|202112|202203|94.99|94.24|2.88|3.07|9.49|3.32|2.67|3.33|1.08|0.03|34.11|6.23|0|0|-1.53|5.18|1.96|4|3.92|6.76|1.7|1.27|0|0|45639913|3671000|1561002000|3815884400|3784103043|4738336890|45988181|75.39|92.32|716
2022-03-19 16:07:46|new_0222_0125|CRNC|14|202112|202112|10|201909|202203|139.84|32.98|6.8|3.99|6.58|3.8|2.28|1.35|0.27|0.26|-2.01|0.68|0|0|4.43|3.41|3.6|2|11.05|11.05|2.65|1.42|0|0|134176333|145141000|50962000|1546904200|1420797360|1609743600|60229594|36.28|-64.11|1700
2022-03-19 16:07:46|new_0222_0126|FUBO|43|202112|202112|2|201712|201806|5.35|4.92|15.99|1.83|9.28|1.71|187.97|1.8|0.28|0.48|-76.75|-8.25|0|0|-724.56|-42.79|2.24|1|17.87|16.79|-2.47|-0.06|0|0|45800723|374294000|44572000|1166361300|1225449164|1179416484|88598352|7.96|-73.65|530
2022-03-19 16:07:48|new_0222_0127|APPN|24|202112|202112|-160|202212|198200|0|0|13.7|11.7|13.68|11.92|31.45|19.13|-1.78|-1.09|-3.31|-1.15|0|0|-59.48|-32.61|7.89|5|6.75|7.15|1.67|0.07|0|0|132539714|155975000|64810000|4319606500|4427791716|4420176832|36077051|61.96|-58.26|1798
2022-03-19 16:07:49|new_0222_0128|PGNY|14|202112|202112|6|202009|202203|485.45|74.09|9.01|8.67|9.86|9.79|20.11|17.72|0.08|0.14|0.01|0.02|0|0|13.19|31.86|7.2|4|3.41|5.86|1.96|1.2|0|0|76695917|119418000|12832000|4341958800|4454242320|4912176150|37129799|48.9|6.24|313
2022-03-19 16:07:50|new_0222_0129|SI|17|202112|202112|10|201909|202203|35.5|47.51|-29.76|-56.5|13.04|20.82|2.43|2.7|0.25|0.01|-10.65|-24.32|0|0|9.03|8.46|0|0|4.32|5.14|1.52|-0.93|4548381000|14290628000|3778813067|14013205000|3008000|-9655314200|4174331900|3811997200|106522132|137.3|-6.07|279
2022-03-19 16:07:50|new_0222_0130|BBIO|16|202112|202112|-160|202212|198200|0|0|93.18|36.09|74.48|23.06|48.03|152.08|0.43|-1.96|-1.88|-1.69|0|0|-62.46|-71.07|0|0|6.69|9.87|0.68|-0.08|0|0|649377308|836663000|45973000|2516327900|1641404362|1618568476|34385644|11.14|-82.45|578
2022-03-19 16:07:51|new_0222_0131|MGNI|37|202112|202112|23|201603|202112|247.44|897|4.21|4.84|4.03|4.02|3.41|2.02|0.53|0.82|-26.43|-10.13|0|0|-27.85|0.01|5.3|2|4.16|6.86|2.02|0.7|0|0|128098143|230401000|111053000|2268323000|1774177680|2309165980|35711279|13.42|-71.63|876
2022-03-19 16:07:53|new_0222_0132|KLIC|151|202112|202112|130|198909|202203|36.22|8.6|1.11|1.76|1.26|2.28|41.29|3.17|31.46|0.15|0.78|1.61|1.25|0.96|5.72|45.7|2.88|5|5.36|12.69|2.4|1.64|0|0|236415110|808490000|106233000|3012393500|3830831258|3883170280|58959148|61.33|23.6|3586
2022-03-19 16:07:56|new_0222_0133|SITM|13|202112|202112|2|202109|202203|224.43|163.58|12.69|20.17|13.23|22.45|14.61|7.86|3.65|0.35|-8.04|-7.56|0|0|-4.13|9.68|7.22|5|2.6|3.77|0.33|1.07|0|0|157636273|559461000|46096000|4413893900|4973426500|5317566120|69012158|238.82|139.8|279
2022-03-19 16:07:57|new_0222_0134|PHR|15|202109|202109|-160|202212|198200|0|0|11.77|5.82|10.57|7.29|9.67|3.36|-0.06|0.02|-10.31|-6.67|0|0|-30.44|-19.46|7.6|5|3.14|3|1.09|1.91|0|0|185624183|400395000|34760000|1146020600|0|0|0||0|827
2022-03-19 16:07:58|new_0222_0135|PD|16|202112|202112|-160|202212|198200|0|0|13.89|9.08|14.24|9.79|8.98|9.67|0.83|1.05|-9.19|-8.15|0|0|-17.81|-19.02|6.5|6|7.34|8.68|1.38|0.58|0|0|443527846|543356000|38456000|2380076800|0|0|0||0|950
2022-03-19 16:07:59|new_0222_0136|LPRO|11|202112|202112|3|202106|202203|71.54|16.84|25.7|11.57|21.63|11.45|71.1|15.51|2.26|0.92|-0.18|0.79|0|0|5.27|59.75|7.83|6|2.73|2.28|0.51|0.26|0|0|80259625|116454000|7852000|2494843500|2464937937|2464850052|15835797|19.53|-48.32|132
2022-03-19 16:08:00|new_0222_0137|EXPI|49|202112|202112|29|201412|202203|156.76|48.48|2.33|0.97|2.86|1.05|237.56|16.88|1|0|0|0|0|0|-252.35|46.6|8.03|6|3.46|2.94|3.45|-0.1|0|0|21622030|108237000|18384000|3643482600|3750355566|3968132151|24287424|25.21|-47.18|1669
2022-03-19 16:08:01|new_0222_0138|KRTX|16|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.18|7|0|0|0|0|0|0|0|0|0|0|4.35|3.98|1.33|0.68|0|0|326967923|493991000|9545000|3018619100|3508167504|3499223448|24965857|117.84|0.81|118
2022-03-19 16:08:02|new_0222_0139|NARI|12|202112|202112|8|202003|202203|543.27|537.38|23.56|15.08|23.73|16.85|19.04|18.19|-0.4|0.16|-3.12|0.15|0|0|7.92|4.44|8.57|6|1.87|2.76|1.59|1.28|0|0|141328333|176100000|61380000|4175975500|4325954730|4801424130|55535769|85.98|-21.1|800
2022-03-19 16:08:03|new_0222_0140|MNTV|18|202112|202112|-160|202212|198200|0|0|7.92|5.17|7.47|5.26|12.93|6.74|1.87|0.6|-0.26|0.01|0|0|-22.27|-21.77|6.29|5|2.75|2.17|0.97|0.76|0|0|184143250|305525000|57674000|2294792600|2386816260|2370501900|45485214|15.87|-13.61|1600
2022-03-19 16:08:04|new_0222_0141|HLIO|108|202112|202112|101|199612|202203|3979.42|23.86|2.7|3.35|2.66|2.88|3.4|3.52|0.33|0.63|1.45|-0.79|1.31|0.47|13.15|9.42|3.4|3|3.28|1.01|1.42|0.57|0|0|38172382|28540000|174210000|2914426000|2496828766|2549453040|8610813|77.06|4.28|2350
2022-03-19 16:08:08|new_0222_0142|MGY|17|202109|202109|16|201712|202112|11.33|9.92|3.47|5.11|2.44|3.78|2.3|6.44|0.45|0.48|0|0|0|0|-12.28|32.49|4.1|5|6.38|8.27|1.91|-0.46|0|0|120073626|366982000|1216087000|5510556600|5260959638|4214936000|57695852|23.21|111.96|192
2022-03-19 16:08:09|new_0222_0143|ZNTL|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|7.47|6.3|0|0|0|0|0|0|0|0|0|0|6.07|7.56|2.16|3.22|0|0|258443000|339887000|52839000|1952449800|2288187240|2263399400|19578286|50.3|11.95|177
2022-03-19 16:08:09|new_0222_0144|NKLA|11|202112|202112|-160|202212|198200|0|0|33895.1|13853.97|25556.23|14117.66|9.08|5.29|0.01|0|-0.01|-0.01|0|0|-41.15|-47.04|1|1|10.94|13.64|0.34|-2.43|0|0|626648500|497241000|244377000|3197899800|3666331122|3615011963|114226745|8.87|-39.99|900
2022-03-19 16:08:10|new_0222_0145|HCAT|16|202112|202112|-160|202212|198200|0|0|8.31|4.42|7.79|4.91|5.62|2.56|0.44|0.35|-9.98|-11.9|0|0|-42.07|-27.69|5.64|3|10.22|10.32|0.52|1.26|0|0|242664538|444981000|44449000|1070174500|1316078721|1304746690|15254845|25.01|-46.37|1200
2022-03-19 16:08:11|new_0222_0146|ONEM|13|202112|202112|-160|202212|198200|0|0|9.05|3.08|8.65|2.67|6.39|1.19|0.27|0.18|-4.64|-0.43|0|0|-22.41|-19.6|4.22|2|6.68|7.85|1.31|1.81|0|0|486693636|453642000|450009000|1911570400|2051425400|2058701400|29674743|10.7|-72.63|3090
2022-03-19 16:08:12|new_0222_0147|SDGR|14|202112|202112|-160|202212|198200|0|0|32.35|13.64|33.19|17.7|8.42|4.41|0|0|-7.08|0|0|0|-13.77|-16.74|4|2|5.32|5.99|1.15|0.17|0|0|410718636|576479000|85409000|1880722100|2455845033|2453610519|34135373|34.59|-54.66|664
2022-03-19 16:08:12|new_0222_0148|MP|8|202112|202112|3|202106|202203|58.09|64.44|27.34|23.69|23.03|26.89|7.16|8.28|0.63|0.69|0|0|0|0|7.49|8.98|2.67|2|6.11|4.95|-0.07|-0.44|0|0|1051342000|1179297000|611370000|7862488000|8364492864|9100264320|140676831|47.04|16.15|365
2022-03-19 16:08:13|new_0222_0149|OM|10|202112|202112|-160|202212|198200|0|0|28.85|17.12|26.4|18.97|6.2|5.52|0.08|0.08|-7.05|-6.85|0|0|-67.24|-33|1|1|5.71|11.15|2.12|1.63|0|0|282472000|339488000|20195000|1756740800|2059235190|1900524000|16596808|43.59|-10.12|444
2022-03-19 16:08:15|new_0222_0150|ZUO|20|202112|202112|-160|202212|198200|0|0|6.93|5.31|6.38|5.72|11.36|11.03|0.09|0.01|-1.78|0.05|0|0|-44.22|-55.83|7.2|5|4.11|4.65|2.2|1.99|0|0|177125059|215389000|60319000|1781669000|0|0|0||0|1190
2022-03-19 16:08:16|new_0222_0151|FSR|8|202112|202112|-160|202212|198200|0|0|34706.39|30131.89|39236.81|34731.94|4.93|4.63|0.78|0.82|0|0|0|0|-36.21|-36.21|1|1|9.39|13.93|1.35|-2.43|0|0|1108359200|1202439000|103929000|3163848600|3706175186|3705541943|105271755|12.49|-37.71|396
2022-03-19 16:08:16|new_0222_0152|ZWS|46|202112|202112|40|201203|202203|63.26|37.18|3.05|5.47|2.29|4.95|4.4|35.88|-1.29|4.27|2.18|3.84|0.69|0.67|3.16|5.23|3.73|2|2.59|1.52|1.27|-1.51|0|0|340162791|96600000|64400000|4978617000|4533466806|4575220680|39379681|36.06|-26.78|1300
2022-03-19 16:08:18|new_0222_0153|PLMR|16|202112|202112|10|201909|202203|128.66|35.34|8.44|4.4|10.53|6.52|5.2|3.99|0.19|0.19|-5.39|0.96|0|0|6.96|12.14|0|0|3.78|3.71|0.05|0.81|3804615|10882000|329844462|482966000|527000|1090380500|1572777465|1610982210|11298014|61.85|-13.18|151
2022-03-19 16:08:19|new_0222_0154|BIGC|12|202112|202112|-160|202212|198200|0|0|26.58|6.86|24.46|7|21.33|11.37|-3.47|2.43|-4.12|-2.45|0|0|-1107.23|-23.77|8.43|5|11.29|10.82|0.51|-0.55|0|0|185601111|399876000|16944000|1508260000|1569148700|1561054600|36406395|21.7|-60.36|1337
2022-03-19 16:08:20|new_0222_0155|OCDX|9|202112|202112|-160|202212|198200|0|0|3.51|3.15|2.21|2.13|11.93|10.93|1.7|5.48|-32.31|-22.35|0|0|-4.64|-2.02|5.8|4|1.16|1.78|1.94|1.94|0|0|170528571|309700000|821900000|6427434100|4480226305|4469374000|25289315|18.89|11.64|4800
2022-03-19 16:08:20|new_0222_0156|SKIN|8|202112|202112|-160|202212|198200|0|0|12.99|10.21|11.17|8.96|50.84|9.36|-4.17|2.41|0|0|0|0|-119.53|-93.21|6.33|4|8.94|11.2|0.87|0.68|0|0|349115200|901886000|31175000|2656258400|2828230440|2756919024|39846191|18.78|65.46|704
2022-03-19 16:08:21|new_0222_0157|OCGN|34|202112|202112|-160|202212|198200|0|0|0|0|0|0|11.08|8.36|0.1|0.42|-66.53|-62.22|0|0|-301.95|-429.16|0|0|4.61|27.69|2.35|8.73|0|0|28766950|94958000|1164000|707944000|741696204|741223392|53055925|3.72|-58.2|56
2022-03-19 16:08:22|new_0222_0158|KYMR|10|202112|202112|-160|202212|198200|0|0|51.34|24.66|48.05|28.51|7.66|4.87|0|0|-8.15|-7.43|0|0|-28.04|-28.47|0|0|3.03|3.84|1.27|0.78|0|0|313676625|442418000|21307000|1795826500|2231002098|2226456648|17038540|43.29|-12.4|141
2022-03-19 16:08:23|new_0222_0159|ACCD|12|202109|202109|-160|202212|198200|0|0|10.82|4.06|8.91|3.59|5.57|1.53|0.12|0.36|-12.45|-3.26|0|0|-28.22|-13.04|6.38|3|4.68|7.63|1.64|2.09|0|0|244361600|365982000|11965000|1118189000|0|0|0||0|2350
2022-03-19 16:08:23|new_0222_0160|SILK|16|202112|202112|-160|202212|198200|0|0|21.9|13.46|21.3|13.91|17.36|18.01|0.4|0.61|-5.34|-0.51|0|0|-93.71|-34.82|7|5|5.2|5.4|1.71|2.86|0|0|108907308|110231000|7697000|1365471700|1425821484|1423767180|12975542|40.76|-17.39|352
2022-03-19 16:08:24|new_0222_0161|VRRM|19|202109|202109|17|201712|202203|325.52|169.3|6.36|7.26|4.74|5.77|36748.27|10.84|2.86|4|0.27|3.14|0|0|-0|0.68|6.38|6|3.49|3.38|1.03|0.37|0|0|76150300|128247000|139342000|3488676000|2633698520|2800746830|16579328|16.93|22.59|640
2022-03-19 16:08:25|new_0222_0162|BAND|22|202112|202112|10|201709|202003|221.13|622.91|6.38|1.85|6.54|1.52|7.47|1.82|-4.96|1.18|-7.87|-10.49|0|0|6.43|-3.15|6.56|3|7.32|15.74|0.51|0.13|0|0|200116000|331453000|83665000|906185400|749267360|749046840|27963736|29.8|-75.27|1100
2022-03-19 16:08:26|new_0222_0163|SWTX|14|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.63|7.27|0|0|0|0|0|0|0|0|0|0|5.5|5.33|0.12|-0.3|0|0|335969000|373501000|4197000|2695683400|3063225600|3031584460|24059120|62.2|-9.62|176
2022-03-19 16:08:27|new_0222_0164|STEP|7|202112|202112|5|202012|202203|16.89|7.44|2.25|2.23|1.46|1.16|4.84|2.66|0.12|0.08|0|0|0|0|13.42|16.72|6.67|4|2.6|1.8|1.56|1.74|0|0|153993000|135885000|63322000|3032488700|2062964838|2086739808|10740867|33.94|10.95|758
2022-03-19 16:08:28|new_0222_0165|BFLY|8|202112|202112|-160|202212|198200|0|0|37.63|10.44|14.85|15.02|4.72|2.4|-0.15|-0.15|-26.12|-41.39|0|0|-29.56|-11|1|1|7.03|11.1|0|0|0|0|401251600|422841000|38786000|653168300|1075357200|1076611530|17191286|5.43|-69.7|463
2022-03-19 16:08:28|new_0222_0166|SLQT|12|202112|202112|4|202012|202112|25.45|18.54|4.8|1.24|4.33|0.61|6.8|1|1.85|1.44|0|0|0|0|10.65|-12.94|7.63|4|3.61|3.2|0.43|-0.85|0|0|204218700|193357000|73247000|1004573100|490398870|490258340|13654991|2.99|-89.68|3300
2022-03-19 16:08:29|new_0222_0167|RLAY|12|202112|202112|-160|202212|198200|0|0|484.78|646.39|610.01|839.23|4.58|3.25|0|0|-5.71|-11.5|0|0|-44.83|-50.77|0|0|8.32|12.65|0.92|-0.5|0|0|596180889|958073000|27323000|1957907400|2914103379|2766990175|17783764|26.93|-28.22|245
2022-03-19 16:08:30|new_0222_0168|FROG|14|202112|202112|-160|202212|198200|0|0|23.54|9.61|22.56|11.34|7.56|3.77|0|0|-4.57|0.05|0|0|-5.7|-10.85|5.33|3|4.77|4.95|0.65|0.6|0|0|415053667|421128000|32688000|1987200600|2406525760|2399964891|22536298|24.73|-49.01|1000
2022-03-19 16:08:31|new_0222_0169|NG|100|202109|202109|2|201203|201209|27.61|17.19|1981.32|3951.38|1983.47|4025.51|7|29.47|0.23|-0.35|-13.77|-5.86|0|0|-27.53|-36.44|1|1|4.04|2.41|1.05|0.37|0|0|91870861|169124000|423000|2323661400|0|0|0||0|14
2022-03-19 16:08:33|new_0222_0170|CCCC|10|202112|202112|-160|202212|198200|0|0|33.8|19.28|38|24.37|4.67|3.03|0.02|0.03|-13.91|-10.82|0|0|-63.57|-23.29|0|0|5.23|6.53|-0.49|-1.48|0|0|296060625|309279000|35053000|882919900|1180218936|1179920784|11616414|24.24|-39.42|121
2022-03-19 16:08:34|new_0222_0171|BRP|11|202112|202112|-160|202212|198200|0|0|5.07|5.35|2.95|2.41|3.27|2.75|0.45|1.51|-46.86|-20.47|0|0|-2.74|-2.04|2.8|1|3.89|2.13|1.99|2.5|0|0|111046700|138292000|99120000|3034977800|1672526766|1568409992|16313396|28.54|3.71|2803
2022-03-19 16:08:35|new_0222_0172|RVLV|16|202112|202112|11|201906|202203|46.48|39.74|3.77|4.1|3.97|4.42|13.71|12.21|0.15|0.09|-1.13|-0.32|0|0|34.58|38.63|8.64|6|8.28|6.16|1.7|-0.65|0|0|123584000|218455000|15512000|3653172200|3870379905|3955346850|72245355|52.85|2.17|1078
2022-03-19 16:08:36|new_0222_0173|SANA|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.3|1.91|0|0|0|0|0|0|0|0|0|0|2.93|5.19|0|0|0|0|562269571|550996000|161784000|844043400|1395039424|1355616320|8691532|7.36|-75.36|383
2022-03-19 16:08:36|new_0222_0174|OPRX|56|202112|202112|13|201812|202203|1349.52|3501.48|109.13|11.07|111.89|12.55|9.15|5.81|0.34|0.77|-4.2|-6.37|0|0|-63.43|0.34|5.53|4|4.57|7.17|0.53|-1.52|0|0|11793904|84681800|472600|678419100|762486090|839955633|8240071|42.69|-14.55|97
2022-03-19 16:08:38|new_0222_0175|CERE|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|7.78|8.36|0|0|0|0|0|0|0|0|0|0|2.32|2.36|3.59|3.92|0|0|381657233|565688000|51700000|4269704000|4825996065|4815290106|17038608|32.67|104.7|200
2022-03-19 16:08:39|new_0222_0176|PRCH|8|202112|202112|-160|202212|198200|0|0|11.64|4.6|11.52|3.96|8.11|3.67|1.01|1.91|-2.45|-5.43|0|0|-38.16|-28.32|4|3|6.99|11.74|0.14|-0.04|0|0|264939000|324992000|11170000|885620300|795877283|794016849|17152264|8.11|-57.2|1700
2022-03-19 16:08:40|new_0222_0177|MEG|12|202112|202112|-160|202212|198200|0|0|3.64|3.16|2.54|2.55|7.53|4.89|0.96|0.37|-15.45|-8.09|0|0|-11.18|-4.87|5.14|4|2.57|4.3|-0.54|-1.26|0|0|37622000|146254000|63997000|1728074300|1545862581|1539709380|12144945|52.19|9.37|2500
2022-03-19 16:08:41|new_0222_0178|EB|18|202112|202112|-160|202212|198200|0|0|6.97|6.03|7.18|7.28|6.43|8.3|0.81|2.08|-1.22|-1.79|0|0|-30.89|-26.42|3.57|2|7.22|12.3|3.23|1.51|0|0|492805188|634378000|18102000|1128881800|1405211925|1384743500|12651124|14.45|-39.79|707
2022-03-19 16:08:42|new_0222_0179|BALY|16|202112|202112|11|201903|202112|18.65|26.82|4.33|3.68|2.53|1.16|3.49|1.01|2.97|2.14|0|0|0|0|2.47|-2.45|5.55|3|3.48|3.51|2.48|-0.15|0|0|202173077|206193000|1346494000|4866443500|1640268755|1941691230|15187704|31.39|-53.39|9460
2022-03-19 16:08:43|new_0222_0180|SUMO|12|202112|202112|-160|202212|198200|0|0|9|4.4|8.91|5.35|5.04|3.24|-0.1|-0.1|-17.54|-25.76|0|0|-64.64|-28.64|6.86|4|4.33|3.95|2.55|1.41|0|0|253898222|290631000|11070000|1064881800|0|0|0||0|943
2022-03-19 16:08:43|new_0222_0181|SHYF|150|202112|202112|129|198912|202203|56.89|21.67|0.71|1.43|0.71|1.5|2.6|5.4|0.28|0.04|2.06|0.98|1.45|0.3|8.82|26.97|2.64|5|2.2|1.92|1.06|0.71|0|0|12668713|37158000|104373000|1415245500|1458430880|1495492880|9975762|41.18|7.1|3800
2022-03-19 16:08:47|new_0222_0182|BNGO|20|202112|202112|-160|202212|198200|0|0|42.25|23.75|28.86|36.01|11.01|2.01|-0.54|0.04|-42.35|-39.21|0|0|-125.06|-24.92|2.87|1|5.96|13.99|-0.35|-8.22|0|0|86410924|250612000|20935000|427082200|677668680|664447680|18210875|2.34|-72.76|299
2022-03-19 16:08:48|new_0222_0183|XPEL|60|202112|202112|46|201009|202203|27.64|53.48|2.27|6.55|2.27|6.49|7.72|19.93|0.23|0.3|-1.98|-0.34|0|0|16.44|40.99|6.76|6|2.43|3.6|2.44|0.57|0|0|4417879|9644200|22807700|1699347100|1683540222|1683540222|30903338|60.97|8.97|709
2022-03-19 16:08:50|new_0222_0184|HYFM|9|202112|202112|2|202109|202203|155.48|56.73|3.94|1.79|3.57|1.52|4.7|1.2|0.98|0.19|-16.39|-24.7|0|0|0.63|2.79|5.4|3|3.88|6.44|-0.44|-0.44|0|0|60038857|26607000|95718000|856178000|759405168|756938970|10113223|17.02|-72.09|720
2022-03-19 16:08:50|new_0222_0185|EPAC|145|202109|202109|126|199006|202112|70.73|29.22|1.33|1.98|1.02|1.9|4.69|2.58|0.57|0.43|-0.58|1.45|3.61|0.23|4.66|6.05|2.59|6|4.68|1.6|1.36|1.15|0|0|56053030|126533000|47732000|1071477200|0|0|0||0|2100
2022-03-19 16:08:54|new_0222_0186|ONTO|92|202112|202112|89|199912|202203|54.41|31.47|2.62|5|3.16|5.69|2.16|3.13|0.1|0.21|-0.61|0.57|0|0|2.11|10.64|3.31|4|6.66|1.93|2.15|0.14|0|0|138049822|511343000|99582000|3947318700|4453269000|4503853800|26399457|90.33|49.73|1411
2022-03-19 16:08:58|new_0222_0187|CSTL|16|202112|202112|2|202003|202009|496.01|459.36|13.48|8.68|13.28|12.06|4.48|2.78|0.31|0.13|-14.06|0.41|0|0|-0.37|-7.55|6.64|3|4.41|3.79|0.79|1.67|0|0|197764762|329633000|16884000|816893300|1145077920|1142979840|8980986|45.12|-28.38|345
2022-03-19 16:08:59|new_0222_0188|GDYN|12|202112|202112|1|202003|202006|232.41|208.19|5.27|3.26|5.44|3.45|5.08|3.67|0|0|17.62|-3.09|0|0|-5.3|-4.11|6.71|5|1.59|2.29|0.6|-1.58|0|0|115279000|144364000|4963000|689218300|832293705|819309600|18594523|12.45|-19.73|3274
2022-03-19 16:09:00|new_0222_0189|MORF|16|202112|202112|-160|202212|198200|0|0|39.32|62.94|48.57|80.67|6.23|4.91|0|0|-12.64|-15.09|0|0|-49.11|-30.84|0|0|2.37|3.22|1.3|2.5|0|0|277673154|408135000|7389000|1245823100|1653267132|1650146532|9969769|44.58|-30.63|101
2022-03-19 16:09:01|new_0222_0190|ARKO|8|202112|202112|5|202012|202203|67.05|23.2|0.3|0.22|0.17|0.16|5.4|4.56|2.26|2.03|0|0|0|0|3.67|5.82|3|2|2.23|3.08|0.09|0.21|0|0|262836800|310948000|1806329000|1662650000|1154691840|1166366080|6162716|9.28|-6.55|11236
2022-03-19 16:09:02|new_0222_0191|STEM|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|13.91|2.47|-0.03|0.48|0|0|0|0|-216.45|-47.32|0|0|7.02|6.35|-0.69|-1.11|0|0|395655620|920788000|119624000|1050030700|1558113132|1560945642|55632377|10.77|-63.87|213
2022-03-19 16:09:03|new_0222_0192|OEC|36|202112|202112|26|201509|202203|20.9|7.3|1.06|1.1|0.83|0.64|11.1|3.07|3.27|2.45|2.04|-0.01|4.23|0.12|14.07|13.46|5.48|4|0.72|0.91|1.11|0.79|0|0|84155006|65700000|792500000|1699828800|982628820|996883200|14103495|16.2|-19.08|1475
2022-03-19 16:09:04|new_0222_0193|GRWG|27|202112|202112|9|201912|202203|212.61|45.67|4.4|1.19|3.92|1.37|5.9|1.57|0.05|0|-10.17|-0.26|0|0|-9.85|3.6|6.18|4|5.69|6.59|2.82|0.38|0|0|33697246|81165000|67846000|501143400|574715274|590091880|19081087|9.59|-81.1|683
2022-03-19 16:09:05|new_0222_0194|BLI|12|202112|202112|-160|202212|198200|0|0|43.51|4.2|40.85|5.97|12.04|2.48|0.15|0.09|-3.23|0|0|0|-26.04|-28.77|5.14|3|4.6|8.56|2.35|3.59|0|0|166832111|178096000|54052000|358521200|516429620|516033104|12416931|7.64|-84.69|293
2022-03-19 16:09:06|new_0222_0195|INBX|14|202112|202112|-160|202212|198200|0|0|118.68|129.82|116.18|134.75|22.29|18.82|0.52|1.35|-11.25|-3.07|0|0|-251.87|-77.16|0|0|1.76|2.75|1.9|-0.15|0|0|78509700|131301000|9491000|924955700|984920238|974682360|6784567|25.26|20|112
2022-03-19 16:09:07|new_0222_0196|RSI|4|202106|202106|-160|202212|198200|0|0|9.05|5.72|5.57|3.59|33.41|21.05|0|0|-4.77|-4.77|0|0|0|0|0|0|7.05|5.97|1.37|-1|0|0|362190000|360805000|4718000|1916780800|2018624775|544895835|10599379|9.21|-51.58|264
2022-03-19 16:09:07|new_0222_0197|ROAD|21|202112|202112|16|201803|202203|30.31|75.18|1.32|1.58|1.26|1.32|3.01|3.22|0.28|0.68|-5.09|-2.48|0|0|11.11|3.09|4.88|2|1.46|1.16|1.11|0.38|0|0|66368222|35565000|439968000|1591217200|1340294832|1328557680|10314754|25.56|-21.95|2960
2022-03-19 16:09:08|new_0222_0198|SWBI|88|202112|202112|75|200303|202112|17.44|3.38|1.05|0.65|0.89|0.83|5.32|2.35|-0.8|0.06|18.56|21|1.54|1.9|11.28|83.65|4.38|6|9.84|6.13|-0.41|0.34|0|0|42631314|107268000|134540000|658218600|765486610|793483500|20649845|16.82|-9.13|2240
2022-03-19 16:09:12|new_0222_0199|TLS|66|202112|202112|1|202012|202103|2210.46|2291.8|7.84|2.37|7.19|2.87|11.78|3.89|-0.11|-0.14|-9.73|-5.73|0|0|-48.09|-28.03|5.87|7|2.05|4.11|1.77|1.24|0|0|10221016|126562000|15993000|574496800|701058750|708739500|13040897|10.5|-69.55|785
2022-03-19 16:09:13|new_0222_0200|REAL|16|202112|202112|-160|202212|198200|0|0|4.13|1.49|4.1|1.62|8.54|10.51|1.37|4.76|-24.26|-32.95|0|0|-69.79|-52.3|7.27|4|13.9|14.8|2|-1.77|0|0|333147846|418171000|234597000|698846600|767850426|767850426|29155196|8.26|-64.64|3355
2022-03-19 16:09:14|new_0222_0201|MMAT|6|202112|202112|-160|202212|198200|0|0|670.83|128.6|678|129.29|3.47|1.58|-0.32|0.01|-0.11|-0.26|0|0|-14.72|-19.3|1|1|9.66|12.99|0|0|0|0|86586875|49521300|33296700|483458900|529751808|526729680|11208909|1.86|0|130
2022-03-19 16:09:15|new_0222_0202|LUNG|10|202112|202112|-160|202212|198200|0|0|36.21|15.69|36.07|18.59|7.26|4.77|0.08|0.09|0|0|0|0|-30.32|-20.96|4.17|2|3.66|4.33|2.17|1.73|0|0|143936875|180041000|12889000|759885000|920340456|913143560|11342992|24.92|-54.98|253
2022-03-19 16:09:15|new_0222_0203|IHRT|55|202112|202112|4|201903|202003|8.96|3.22|2.26|2.3|0.74|0.81|1.88|3.07|-0.73|6.32|-26.61|2.02|0|0|-9.5|-2.35|3.77|3|5.74|2.91|1.67|-0.81|0|0|787562852|352129000|1523503000|8177021600|2789014601|2885238910|11651220|19.61|9.95|10800
2022-03-19 16:09:16|new_0222_0204|ALXO|12|202112|202112|-160|202212|198200|0|0|455.89|122.97|493.25|220.8|5.5|2.24|-6.51|0.06|0|0|0|0|-40.17|-40.17|1|1|4.62|10.86|2.72|-1.04|0|0|277165889|363667000|3472000|448951000|811742000|810594000|9601927|20|-72.55|43
2022-03-19 16:09:17|new_0222_0205|DNMR|8|202112|202112|-160|202212|198200|0|0|30.77|9.28|33.62|9.4|4.63|1.14|0.18|0.52|-1.94|-5.99|0|0|-12.42|-11.63|1|1|9.55|17.09|-1.4|-2.94|0|0|317511800|286487000|335421000|545050100|570246132|568644918|23321525|5.66|-88.17|282
2022-03-19 16:09:18|new_0222_0206|CHX|20|202112|202112|16|201803|202203|61.33|45.41|2.42|1.77|1.81|1.66|2.46|2.81|0.65|0.41|0|0|0|0|-7.74|4.5|4.2|3|3.3|1.66|2.87|1.34|0|0|107816647|251678000|892271000|5431895700|4975108000|5119310120|58688322|24.52|9.07|7000
2022-03-19 16:09:19|new_0222_0207|NRIX|10|202109|202109|-160|202212|198200|0|0|40.81|14.38|42.94|23.3|4.18|2.11|0|0|-16.86|-11.67|0|0|-29.68|-34.96|0|0|5.71|7.83|2.16|2.7|0|0|271915750|295720000|25345000|427690200|0|0|0||0|242
2022-03-19 16:09:20|new_0222_0208|HRMY|12|202112|202112|3|202106|202203|119.54|84.78|10.34|9.34|9.73|9.48|16.49|15.52|-0.73|1.03|-6.02|-1.19|0|0|-6.17|10.55|8|6|1.89|5.04|-0.22|0.17|0|0|149721444|234309000|820000|2852416200|2892464586|2974411308|20853354|49.17|58.92|180
2022-03-19 16:09:20|new_0222_0209|CCSI|4|202112|202112|1|202112|202203|10.83|11.04|3.11|3.15|1.93|1.97|0.99|0.95|-2.37|-2.37|0|0|0|0|11.64|11.64|5|5|2.4|2.3|0|0|0|0|171444500|67194000|39862000|1927158100|1202312148|1203359280|5096819|60.18|0|440
2022-03-19 16:09:21|new_0222_0210|UTZ|10|202112|202112|10|201909|202203|125.39|72.29|2.55|2.36|1.13|1.03|4425.33|1.76|-4.27|1.29|-7.05|-12.89|1.28|1.34|-0.09|1.07|5|3|3.17|7.05|0.83|1.33|0|0|13968679|41898000|303807000|2782803500|1193105496|1231316592|7477268|15.18|-39.86|3741
2022-03-19 16:09:22|new_0222_0211|MNMD|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|9.66|3.04|0|0|0|0|0|0|0|0|0|0|3.31|3.4|3|2.55|0|0|87636400|145919000|114000|359523900|505442880|504068520|4479954|1.2|-56.2|
2022-03-19 16:09:22|new_0222_0212|GSKY|19|202112|202112|16|201803|202203|25.36|18.63|2.11|2.7|3.65|2.8|34.44|26.89|-85.11|9.19|9.92|14.69|0|0|23.77|6.95|5.93|5|13.75|3.23|1.18|-1.5|0|0|219952059|296406000|23387000|1396299400|1319264376|1153948396|24737117|10.06|52.08|992
2022-03-19 16:09:24|new_0222_0213|GBIO|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.16|0.86|0|0|0|0|0|0|0|0|0|0|6.41|6.56|3.28|-0.54|0|0|290345778|375145000|91029000|-48528100|326435808|325786026|2805196|5.73|-82.9|150
2022-03-19 16:09:24|new_0222_0214|TTCF|10|202112|202112|6|202006|202112|183.82|328.82|7.12|4.31|7.55|4.66|6.16|4.65|0.22|0.03|0|0|0|0|6.43|-33.82|3|3|11.4|18.6|0.26|0.25|0|0|97617600|92351000|60154000|924464200|1009880184|1008786036|8157028|12.28|-41.94|800
2022-03-19 16:09:25|new_0222_0215|DM|8|202112|202112|-160|202212|198200|0|0|72.62|11.51|81.68|11.59|3.2|1.25|0|0|0|0|0|0|-21.26|-26.21|1|1|6.29|8.01|-1.44|-1.44|0|0|411034167|269586000|76504000|1294245500|1562458500|1443385500|32368562|5|-74.17|1370
2022-03-19 16:09:26|new_0222_0216|RPAY|16|202112|202112|4|201812|201912|80.56|152.33|10.79|8.1|6.46|5.74|2.67|1.53|0.54|0.51|-21.15|-10.89|0|0|-7.49|-4.19|3.73|2|5.08|5.42|0.83|0.99|0|0|75675963|50048700|14301000|1775470100|1337274286|1337044614|9426147|15.11|-36.99|552
2022-03-19 16:09:27|new_0222_0217|CNR|120|202109|202109|117|199209|202112|22.42|4.71|0.78|1.03|0.51|0.55|4.55|2.63|2.37|2.58|-2.36|5.02|0|0|2.4|16.54|3.11|3|3.89|3.8|1.49|0.09|0|0|75004043|397206000|934903000|5729780600|3090143568|3099009420|106230015|24.33|85.16|20000
2022-03-19 16:09:31|new_0222_0218|AFMD|35|202109|202109|4|201409|201509|136.96|196.83|16.56|6.18|21.92|10.08|3.99|3.3|0.09|0.08|-23.12|-22.84|0|0|-58.27|-41.17|0|0|3.29|2.41|2.8|2.82|0|0|87904106|230520800|4901700|294003900|512732016|512687076|4033367|4.28|-46.9|163
2022-03-19 16:09:32|new_0222_0219|SNCY|10|202112|202112|4|202103|202203|192.59|19.12|3.68|2.23|3.67|2.35|3.9|2.93|0.67|0.57|-14.65|-15.28|0|0|5.99|10.86|1.6|2|2.9|4.41|0|0|0|0|194766143|315621000|645290000|1389519600|1427714575|1509710254|12751286|24.67|-29.63|1699
2022-03-19 16:09:33|new_0222_0220|EBC|12|202112|202112|6|202009|202203|70.68|24.04|-5.66|-9.27|5.76|6.05|1.12|1.17|0.01|0.01|0|0|1.57|1.57|3.58|4.49|0|0|1.87|1.12|0.96|0.59|12967235556|19628311000|5104168667|9743016000|65856000|-5717514800|4031646692|3732571072|18119627|21.64|12.65|2059
2022-03-19 16:09:34|new_0222_0221|PAYA|8|202112|202112|1|202103|202106|981.6|974.84|6.02|3.56|5.26|3.06|6.37|3.28|1.17|1|-11.44|-19.68|0|0|-0.81|-0.18|4.67|3|3.61|3.09|-0.7|-0.74|0|0|114591400|146799000|18506000|888796300|793723271|793914389|5514167|6.01|-49.2|300
2022-03-19 16:09:34|new_0222_0222|CTLP|90|202112|202112|7|201306|201503|33.04|3.72|6.55|2.42|4.2|2.7|3.92|3.38|-0.32|0.09|-16.05|-8.6|0|0|-76.65|-0.6|2.92|4|4.92|1.45|1.06|0.88|0|0|15366108|76309000|11846000|456876600|515369250|515236392|1492310|7.26|-39.25|180
2022-03-19 16:09:37|new_0222_0223|HNGR|122|202112|202112|115|199306|202203|35.01|17.36|1.37|1.04|0.76|0.65|4.7|6.53|0.97|4.63|-6.4|0.31|0|0|2.41|7.32|3.4|6|2.21|2.91|1.36|0.74|0|0|27281636|61692000|229657000|1167552300|719948988|728101892|2324888|18.58|-21.37|5200
2022-03-19 16:09:41|new_0222_0224|TMDX|16|202112|202112|-160|202212|198200|0|0|23.55|20.62|22.85|22.23|7.17|10.04|0.36|0.52|-14.36|-0.03|0|0|-34.99|-36.15|3.45|2|4.91|3.93|1.6|-0.99|0|0|91815923|92452000|15688000|623899300|677003376|676564896|5806383|24.36|-41.74|148
2022-03-19 16:09:42|new_0222_0225|ALVR|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.55|2.48|0|0|0|0|0|0|0|0|0|0|4.27|5.3|0.65|-2.42|0|0|250596000|248120000|31292000|310584000|543488445|541743390|2301250|8.55|-67.47|107
2022-03-19 16:09:43|new_0222_0226|BRBR|10|202112|202112|9|201912|202203|54.29|33.63|3.38|3.3|0.84|0.76|1.62|1.82|-0.28|-0.18|-38.8|4.83|0|0|3.89|5.56|7.9|5|5.35|17.27|0.99|1.51|0|0|46166667|30400000|9100000|4200376100|943347492|958716000|41103807|24.21|-2.1|355
2022-03-19 16:09:45|new_0222_0227|CRSR|10|202112|202112|6|202009|202203|23.78|20.69|1.49|1.15|1.43|1.11|5.16|3.54|1.01|0.44|-0.83|0.48|0|0|15.12|12.81|7|5|6.93|11.18|1.37|0.24|0|0|98980625|62415000|68206000|2193956000|1994161000|2102994800|35623423|21.1|-33.98|2490
2022-03-19 16:09:46|new_0222_0228|ACEL|18|202109|202109|14|201806|202112|74.86|40.45|2.42|1.88|1.9|1.72|4.31|7.82|1.68|2.16|-7.78|0.86|0|0|-2.03|6.44|6|5|1.11|1.67|0.95|0.18|0|0|78447768|198786000|152251000|1381254200|1238518215|1270185750|3128192|13.35|21.47|900
2022-03-19 16:09:47|new_0222_0229|PAE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:09:47|new_0222_0230|AORT|123|202112|202112|116|199212|202112|157.01|681|3|3.77|2.78|2.93|3.23|2.9|0.29|1.03|-0.3|-0.21|1.11|0.67|1.28|-2.42|3.57|3|4.72|8.71|1|2|0|0|25266457|55010000|83235000|1126224000|867643400|851338400|3770939|21.74|-6.49|1300
2022-03-19 16:09:50|new_0222_0231|GNOG|8|202112|202112|-160|202212|198200|0|0|9.67|5.24|6.57|3.92|0|0|-0.28|-0.4|0|0|0|0|172.32|123.28|5.5|5|6.15|5.14|0.69|2.44|0|0|124911600|112743000|2468000|672030700|333165649|566827870|6207869|7.13|-56.97|259
2022-03-19 16:09:51|new_0222_0232|MODV|76|202112|202112|69|200409|202112|27.5|98.74|0.97|1.51|0.84|0.79|2.92|5.82|1.03|2.61|0|0|0|0|5.17|-0.61|3.18|3|4.94|3.61|0.29|-6.46|0|0|69087985|133139000|97299000|3014608800|1566499292|1554063743|11151995|111.73|-24.38|20200
2022-03-19 16:09:53|new_0222_0233|RAPT|16|202112|202112|-160|202212|198200|0|0|137.92|125.62|161.6|162.32|5.41|3.59|0|0|-11.92|-12.85|0|0|-45.81|-43.16|0|0|3.13|4.25|-0.35|1.19|0|0|118362000|189654000|2741000|478998300|668652313|668616137|6348847|22.61|3.48|81
2022-03-19 16:09:54|new_0222_0234|KROS|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.37|5.41|0|0|-12.86|-2.01|0|0|-34.18|-24.33|0|0|3.71|3.49|0.98|-1.25|0|0|172179778|230042000|2402000|1084465400|1314507385|1283617105|6634947|54.77|-0.42|60
2022-03-19 16:09:55|new_0222_0235|PLBY|6|202112|202112|-160|202212|198200|0|0|21.19|3.35|18.25|2.4|3.74|1.67|0.63|0.58|-2.46|-3.11|0|0|-9.33|-20.5|3|3|4.9|7.21|3.63|4.45|0|0|98421175|67849000|26104000|825330100|659457776|681866490|18221904|15.58|-8.62|2
2022-03-19 16:09:56|new_0222_0236|PNTG|14|202112|202112|10|201909|202203|154.57|216.5|2.3|1.24|2.41|1.21|9.42|4.48|0.24|0.47|-0.51|-1.54|0|0|8.45|1.9|3.1|1|2.58|3.07|1.98|0.63|0|0|3603167|5190000|317785000|544359700|493602680|526718520|3448497|17.32|-63.79|6441
2022-03-19 16:09:57|new_0222_0237|DMTK|19|202112|202112|2|201903|201909|52.97|20.64|70.22|16.47|72.39|34.36|5.12|1.83|0|0|-6.7|-33.68|0|0|-53.21|-36.69|1|1|4.1|16.74|0.43|-0.86|0|0|64273070|225331000|12293000|194966900|420297856|419202432|8964500|14.08|-73.61|258
2022-03-19 16:09:58|new_0222_0238|TSAT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.5|2.57|0|0|0|0|0|0|0|0|0|0|2563678|22.92|0|
2022-03-19 16:09:58|new_0222_0239|NOTV|96|202112|202112|93|199809|202112|86.28|288.71|1.24|5.27|0.85|2.45|2.74|1.02|0.77|0.44|-3.82|-9.33|0|0|-4.11|-27.13|3.38|2|0.41|8.41|1.36|2.71|0|0|3126704|42418000|157346000|822496300|578522736|501906240|8742539|23.76|58.19|2000
2022-03-19 16:10:02|new_0222_0240|PMVP|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.48|3.01|0|0|0|0|0|0|0|0|0|0|5.44|8.15|1.02|0.58|0|0|280852000|297163000|13150000|630485800|927301817|926497663|16836257|20.41|-49.34|54
2022-03-19 16:10:03|new_0222_0241|SEER|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.35|1.92|0|0|0|0|0|0|0|0|0|0|6.34|8.34|2.64|2.64|0|0|370711714|400074000|33229000|563769200|962480560|955706080|5738696|15.52|-68.07|118
2022-03-19 16:10:03|new_0222_0242|NOVA|16|202112|202112|-160|202212|198200|0|0|27.62|25.87|13.44|11.33|3.07|2.35|2.41|2.75|-19.64|-8.93|0|0|-7.47|-3.39|1.36|1|5.1|13.73|2.41|1.77|0|0|148525769|243101000|2909613000|6255159800|2800649020|2790371350|75049543|24.7|-27.07|738
2022-03-19 16:10:04|new_0222_0243|OVV|82|202112|202112|79|200206|202203|48.73|9.07|2.7|1.95|1.96|1.47|1.59|2.43|0.74|0.94|8.18|21.18|2.5|1.2|3.55|14.46|2.63|4|2.34|2.39|1.27|-0.61|0|0|839138094|195000000|9690000000|16910786200|12378840000|12940206000|217369392|47.98|97.69|1713
2022-03-19 16:10:07|new_0222_0244|BTRS|8|202112|202112|-160|202212|198200|0|0|10.05|5.43|9.07|6.47|107.29|3.67|2.29|0|-0.29|-0.53|0|0|-19.87|-23|5|3|3.51|1.43|0.28|-0.22|0|0|221722600|232789000|44139000|904361500|1136837486|1098337900|6906848|6.98|-57.49|687
2022-03-19 16:10:08|new_0222_0245|AMTI|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.67|1.84|0|0|0|0|0|0|0|0|0|0|5.07|5.84|0.88|1.23|0|0|126557222|159821000|45792000|141289000|300849800|300277235|3050510|7.79|-87.92|125
2022-03-19 16:10:09|new_0222_0246|ULCC|9|202112|202112|-160|202212|198200|0|0|2.15|0.95|2.4|1.19|8.7|4.66|0.94|0.78|-10.34|-11.84|0|0|-23.5|-12.66|1|1|1.24|1.59|0|0|0|0|666333333|918000000|2612000000|1964444500|2468444535|2454977760|31909854|11.35|0|5502
2022-03-19 16:10:10|new_0222_0247|AVNT|86|202112|202112|69|200412|202203|19.26|20.56|0.85|1.24|0.61|0.98|2.49|2.64|1.36|1.05|1.12|1.7|2.35|1.76|3.89|6.37|2.95|3|3.14|1.1|1.37|1.96|0|0|227769767|601200000|750200000|5963670900|4689920000|4715520000|23575557|51.2|-0.02|8700
2022-03-19 16:10:12|new_0222_0248|AGTI|4|202106|202106|-160|202212|198200|0|0|4.29|4.03|2.64|2.42|2.95|2.89|2.07|1.21|0|0|0|0|0|0|0|0|0.88|1.39|2.09|4.26|0|0|58499000|103670000|256994000|3428118700|2487209652|2345086548|3539117|19.08|112|3852
2022-03-19 16:10:13|new_0222_0249|RXT|12|202112|202112|-160|202212|198200|0|0|2.46|1.81|1.01|0.78|2.96|1.79|3.23|2.51|-14.86|0.64|0|0|-4.84|-4.62|4|2|3.7|4.22|0.58|-0.89|0|0|186033333|272800000|988500000|5443641700|2268232000|2361524000|15923394|11.24|-50.18|6600
2022-03-19 16:10:14|new_0222_0250|IMXI|19|202112|202112|10|201909|202203|17.83|18.18|1.63|1.7|1.53|1.84|8.05|5.79|1.74|0.58|0.57|1.11|0|0|11.8|22.58|7.21|5|2.22|0.76|0.39|1.47|0|0|93009150|132474000|17905000|779443800|832294281|847872207|7907578|21.63|38.3|884
2022-03-19 16:10:15|new_0222_0251|PRVA|7|202109|202109|1|202103|202106|133.4|147.04|3.43|2.46|3.66|2.76|11.1|6.23|0.15|0.08|-7.05|-9.2|0|0|-56.34|-56.51|3.5|3|1.92|1.3|0|0|0|0|207108500|362112000|9718000|2221851000|2550697548|2542577366|19766990|24.01|0|559
2022-03-19 16:10:16|new_0222_0252|ALHC|8|202112|202112|-160|202212|198200|0|0|2.64|1.34|2.65|1.48|9.68|6.14|1.3|0.49|-12.37|-15.93|0|0|-40.74|-46.65|4.33|3|1.06|1.59|0|0|0|0|439486200|466600000|38211000|1564058400|1881295680|1793601390|8593674|10.05|0|847
2022-03-19 16:10:16|new_0222_0253|NUVB|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.6|1.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|680849600|765392000|3657000|428480100|1187819870|1146451100|0|5.45|0|64
2022-03-19 16:10:17|new_0222_0254|POWW|59|202112|202112|56|200803|202203|16.09|18.59|31.09|2.97|22.95|2.81|21.38|1.56|0.61|0.02|-11.21|-17.61|0|0|-46.15|12.44|2.06|4|5.14|9.1|-3.26|-0.34|0|0|12642823|27414600|35075700|558154400|579490728|585921850|10665927|5.02|-12.54|270
2022-03-19 16:10:19|new_0222_0255|FA|5|202109|202109|-160|202212|198200|0|0|5.19|4.65|4.34|3.91|2.6|2.41|0.65|0.5|-2.03|-1.57|0|0|-0.17|-0.17|4|4|0.48|0.56|0|0|0|0|216380667|276496000|161330000|2960867000|2682882540|2674627020|6798742|17.55|0|4200
2022-03-19 16:10:20|new_0222_0256|CRIS|86|202112|202112|37|200309|201212|227.27|170|27.18|13.04|31.61|23.9|5.39|2.81|1.25|0.01|-7.29|0.04|0|0|-1163.36|-40.53|3.25|1|3.51|8.83|1.86|-0.47|0|0|50607355|115884000|6254000|138890200|254774212|254701654|6036809|2.78|-74.96|60
2022-03-19 16:10:23|new_0222_0257|VBIV|91|202112|202112|1|200903|200906|18913.92|21015.47|321.57|527.53|2520942.48|667.07|30.27|2.96|0.21|0.2|-8.8|-5.93|0|0|-139.39|-37.11|1|1|4.43|5.88|0.85|-0.56|0|0|26997902|121694000|14381000|332871900|426124875|425075805|3370894|1.65|-52.31|155
2022-03-19 16:10:26|new_0222_0258|POLY|115|202112|202112|109|199412|202203|23.33|21.51|2.2|1.45|2.32|0.7|29.43|114.36|16.08|141.17|4.59|2.46|1.2|2.25|19.34|3.86|3.92|4|4.26|9.79|1.58|1.29|0|0|205498107|199717000|126973000|2514004000|1214069960|1213530550|8612019|28.39|-31.08|8200
2022-03-19 16:10:29|new_0222_0259|FLYW|8|202112|202112|-160|202212|198200|0|0|19.95|13.22|18.2|12.88|8.05|6.26|-0.09|0.05|-6.61|-6.76|0|0|-12.96|-9.91|5.67|4|1.97|4.83|0|0|0|0|299376200|385360000|9442000|2659523700|3018944688|2986163364|22549320|28.36|0|473
2022-03-19 16:10:29|new_0222_0260|GATO|9|202109|202109|1|202106|202109|1297.57|1010.33|0|0|0|0|2.4|0.93|0|0|0|0|0|0|0|0|0|0|2.11|2.68|0.29|-0.23|0|0|33906286|12398000|61000|364523800|364338815|354805912|8327586|5.27|-64.65|641
2022-03-19 16:10:30|new_0222_0261|PHAT|14|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.94|5.76|0|0|0|0|0|0|0|0|0|0|4.27|14.46|0.65|-0.17|0|0|189613750|183259000|2564000|321848400|399696720|494739840|1712419|13.1|-68.96|77
2022-03-19 16:10:31|new_0222_0262|DTIL|16|202112|202112|-160|202212|198200|0|0|18.62|0.55|20.09|1.72|11.33|2.24|1.23|0.03|-14.66|-13.53|0|0|-80.77|-37.9|0|0|4.35|3.2|1.49|-2.36|0|0|152269077|143663000|29334000|63293300|204478305|203334280|2439174|3.35|-68.57|198
2022-03-19 16:10:32|new_0222_0263|VLDR|10|202112|202112|-160|202212|198200|0|0|17.61|3.05|19.84|7.64|5.49|1.62|0.03|0.03|0.03|0.22|0|0|-64.02|-60.81|1.6|1|7.73|11.64|1.97|1.02|0|0|295220429|294421000|31601000|189044500|481525948|481708704|27890389|2.44|-81.6|407
2022-03-19 16:10:32|new_0222_0264|ONEW|13|202106|202106|8|201912|202112|6.74|10.2|0.7|0.67|0.26|0.33|4.09|3.6|8.87|1.23|0|0|0|0|8.67|14.03|7.56|10|3.38|2.59|3.15|1.21|0|0|42533509|113249000|66206000|821644200|657336160|448196320|4745082|39.52|-6.4|1169
2022-03-19 16:10:33|new_0222_0265|EOSE|8|202112|202112|-160|202212|198200|0|0|369.1|49.18|368.14|46.99|10.78|6.83|1.12|3.37|0|0|0|0|-107.48|-99.08|1|1|7.61|10.16|-3.66|-4.16|0|0|109257000|104831000|16358000|226150400|221767380|220846329|11740088|4.11|-79.19|251
2022-03-19 16:10:34|new_0222_0266|BCAB|9|202112|202112|-160|202212|198200|0|0|423.82|423.82|316.54|316.54|5.24|1.02|-0.06|0|-8.47|-14|0|0|-72.2|-60.23|0|0|6.57|8.64|0.88|0.88|0|0|177539714|244979000|6976000|-29635700|215170801|213434031|3864281|5.77|-91.86|56
2022-03-19 16:10:34|new_0222_0267|PCT|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|5.84|3.57|0|0|0|0|0|0|0|0|0|0|8.82|9.94|0|0|0|0|129446700|221247000|189222000|1249680600|1115106930|1115144650|10966184|9.43|-71.15|38
2022-03-19 16:10:35|new_0222_0268|GCMG|2|202106||-160|202212|198200|0|0|0|0|0|0|0|0|-14.77|-19.62|0|0|3.57|3.43|0|0|0|0|11.03|7.75|0.43|0.02|0|0|206749667|265830000|5878000|2111136200|2014396076|2035247830|3330570|10.78|-15.98|492
2022-03-19 16:10:36|new_0222_0269|STOK|16|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.04|4.48|0|0|0|0|0|0|0|0|0|0|6.49|7.45|0.13|-2.14|0|0|212995615|219810000|9078000|755265100|975075120|961448310|9195803|26.1|-44.09|102
2022-03-19 16:10:37|new_0222_0270|RMO|8|202112|202112|4|202103|202203|68.23|57.67|95.44|6.71|116.96|13.8|4.34|0.83|0.01|0|-0.16|-0|0|0|14.4|2.05|1|1|13.46|18.89|1.27|-0.93|0|0|229728000|119947000|42343000|112690600|232613032|234131799|9489598|1.73|-86.16|295
2022-03-19 16:10:37|new_0222_0271|VERV|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.35|3.4|0|0|0|0|0|0|0|0|0|0|6.58|12.74|0|0|0|0|277782200|360442000|9063000|853001500|1213443468|1211822266|19383755|24.98|0|113
2022-03-19 16:10:38|new_0222_0272|PRG|151|202112|202112|118|199209|202203|16.1|8.48|0.93|0.79|0.82|0.76|1.78|2.5|0.38|0.87|-0.06|20.03|0.32|0.49|8.94|21.62|3.7|8|2.12|4.93|0.89|0.84|0|0|69689575|170159000|43136000|2118361400|1738370480|1955806160|28452583|30.8|-33.68|2023
2022-03-19 16:10:42|new_0222_0273|STTK|10|202112|202112|-160|202212|198200|0|0|188.34|-1.55|244.36|7.35|3.5|0.82|0|0|0|0|0|0|-85.31|-15.85|0|0|2.8|1.68|2.47|2.04|0|0|230250250|268804000|9938000|-46393500|222410475|222017250|972327|5.25|-85.02|85
2022-03-19 16:10:43|new_0222_0274|VEI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:10:43|new_0222_0275|MASS|9|202112|202112|-160|202212|198200|0|0|29.86|9.67|31.76|13.09|7.26|2.88|0.38|0.07|0|0|0|0|-20.95|-13.66|3.2|2|4.72|5.01|2|2|0|0|121430429|224073000|6785000|408101000|617173960|582785632|7010040|19.76|-59.98|177
2022-03-19 16:10:44|new_0222_0276|ATLC|92|202112|202112|89|199912|202203|30.54|8|3.54|4.88|1.79|3.16|6.73|3.13|5.91|4.33|0|0|0|0|3.12|14.07|0|0|7.82|2|1.5|4.37|0|0|100120141|409660000|11351000|1951887700|900232704|1257016320|5853321|60.48|102.88|331
2022-03-19 16:10:47|new_0222_0277|APPH|8|202112|202112|-160|202212|198200|0|0|54.46|67.68|53.46|65.86|21.98|1.63|0.23|0.34|0|0|0|0|-32.15|-32.15|1|1|10.26|14.84|0|0|0|0|192993800|150755000|351811000|612465800|631087392|629085600|15564963|6.24|-71.52|500
2022-03-19 16:10:48|new_0222_0278|ORGO|24|202112|202112|5|202012|202203|32.14|10.5|3.04|1.94|2.63|2.1|8.28|3.91|0.76|0.3|-7.41|-3.23|0|0|-8.3|37.49|8.12|6|1.01|6.66|1.07|0.56|0|0|32669435|113929000|128304000|905920200|945799470|980141610|9995140|7.35|-56.97|950
2022-03-19 16:10:49|new_0222_0279|AKRO|16|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.77|3.05|0|0|0|0|0|0|0|0|0|0|5.39|10.88|0.64|0.16|0|0|174183538|188258000|1549000|327832100|514436318|514237328|3122933|14.74|-53.95|34
2022-03-19 16:10:50|new_0222_0280|VITL|12|202112|202112|7|202006|202203|222.02|273.4|4.04|1.74|4.33|2.23|15.09|3.66|0.37|0.05|-6.42|0.21|0|0|8.32|1.62|8.14|5|6.83|7.14|0.01|0.13|0|0|70784444|99587000|44608000|454768600|554065605|589789416|3277333|13.67|-52.29|161
2022-03-19 16:10:50|new_0222_0281|GIC|108|202112|202112|105|199512|202203|32.02|12.8|0.43|1.22|0.47|1.23|2.69|8.51|0.06|0.03|5.66|3.95|1.74|1.91|12.49|77.08|4.28|6|1.91|0.47|0.84|0.95|0|0|82832231|15400000|85300000|1296312700|1307229980|1313660000|2806516|34.57|-9.05|1480
2022-03-19 16:10:54|new_0222_0282|PGEN|40|202112|202112|-160|202212|198200|0|0|27.83|5.04|17.11|4.19|7.02|4.24|0.69|1.71|-5.16|-15.49|0|0|-41.33|-30.18|2.68|2|14.16|7.4|1.67|1.98|0|0|153370676|115160000|44215000|523241000|454827780|438407860|4414154|2.2|-73.96|320
2022-03-19 16:10:56|new_0222_0283|PAVM|27|202109|202109|-160|202212|198200|0|0|0|0|0|0|26.29|4.46|0|0|0|0|0|0|0|0|0|0|2.98|5.43|-0.58|-1.74|0|0|8844626|37341000|451000|110466900|145091925|137456880|2448160|1.65|-61.45|25
2022-03-19 16:10:57|new_0222_0284|IGMS|13|202109|202109|-160|202212|198200|0|0|0|0|0|0|7.35|1.79|0|0|0|0|0|0|0|0|0|0|6.29|12.73|-1.08|-2.57|0|0|215932909|259511000|56794000|252085400|509626392|526990760|4623541|15.76|-81.04|171
2022-03-19 16:10:57|new_0222_0285|GOEV|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.55|4.22|0|0|0|0|0|0|0|0|0|0|9.72|12.44|-3.16|-3.16|0|0|509507400|224721000|216542000|1225901600|1448170888|1404567650|15092182|6.07|-60.46|805
2022-03-19 16:10:58|new_0222_0286|VTGN|58|202112|202112|-160|202212|198200|0|0|141.25|112.66|139.54|155.81|13.44|3.18|-0.25|0|-23.31|-1.03|0|0|-986.01|-43.14|0|0|4.13|5.41|0.87|0.48|0|0|11588760|83700200|3209600|170329200|254006316|248864301|1929076|1.23|-42.79|31
2022-03-19 16:11:00|new_0222_0287|RLMD|37|202106|202106|3|201506|201603|3.17|2.5|0|0|0|0|21.26|9.19|0|0|0|0|0|0|0|0|1.67|1|6.91|5.9|-0.14|0.6|0|0|29602103|88087100|500|579557400|422141664|420882280|8598238|24.08|-32.17|14
2022-03-19 16:11:01|new_0222_0288|SWIM|8|202112|202112|1|202103|202106|88.16|97.2|5.2|3.3|4.68|2.77|11.74|5.21|1.31|0.79|-6.14|-5.81|0|0|-9.29|-11.19|5.67|4|2.12|3.32|0|0|0|0|58118600|43952000|63506000|2078316200|1841860217|1729213117|11534129|15.41|0|2388
2022-03-19 16:11:02|new_0222_0289|RXRX|7|202109|202109|-160|202212|198200|0|0|413.93|61.29|366.45|99.77|5.72|2.02|-0.02|0|-9.75|-11.93|0|0|-112.1|-70.09|0|0|4.71|7.93|0|0|0|0|421965500|578910000|55439000|633514500|1209112950|1208385195|9291526|7.17|0|218
2022-03-19 16:11:03|new_0222_0290|ADGI|4|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.19|0.87|0|0|0|0|0|0|0|0|0|0|2.68|6.49|0|0|0|0|383359333|666322000|0|-113401100|552920949|304646587|12884483|4.97|0|75
2022-03-19 16:11:03|new_0222_0291|PLRX|12|202112|202112|0|202006|202006|114.79|114.79|34.72|12.38|48.59|38.57|3.18|1.48|0|0|-8.72|-0.61|0|0|-23.6|-40.17|0|0|3.82|5.61|1|0.29|0|0|228587444|200596000|10936000|93729000|294078895|293600490|1028279|8.15|-79.51|91
2022-03-19 16:11:04|new_0222_0292|XMTR|7|202109|202109|-160|202212|198200|0|0|12.77|7.61|6.64|5.06|6.45|5.18|0.2|-0.12|-6.4|-12.71|0|0|-859.93|-54.78|7.5|6|4.12|7.15|0|0|0|0|117813500|324517000|11551000|1439881100|1763206548|1746206388|25702885|39.72|0|380
2022-03-19 16:11:05|new_0222_0293|MAX|10|202112|202112|-160|202212|198200|0|0|1.84|1.08|1.83|1.17|0|0|-9.79|-43.07|-4.53|0.59|0|0|-27.62|-5.13|7.83|5|2|3.09|0.02|-0.36|0|0|22466750|50564000|1060000|695803300|611720000|611720000|4430706|14.92|-68.05|149
2022-03-19 16:11:06|new_0222_0294|LFST|7|202112|202112|-160|202212|198200|0|0|10.68|5.25|10.16|4.82|3.71|2.26|0.18|0.1|-0.53|-0.89|0|0|-15.93|-19.05|3|3|1.2|1.3|0|0|0|0|138932400|148029000|152242000|3506401100|3495691140|3233909620|10490349|9.34|0|6635
2022-03-19 16:11:06|new_0222_0295|LAW|8|202112|202112|-160|202212|198200|0|0|20.16|13.16|19.71|13.97|8.11|6.55|0|0|-9.27|-10.58|0|0|-48.35|-48.35|7.67|5|1.88|3.8|0|0|0|0|134636400|255477000|6199000|1505283300|1754222400|1754222400|15465289|30.24|0|470
2022-03-19 16:11:07|new_0222_0296|BHG|8|202112|202112|-160|202212|198200|0|0|1.19|0.08|1.28|0.28|2.69|1.24|-0.12|0.14|-22.96|-42.99|0|0|-87.16|-129.81|3|1|0.96|1.56|0|0|0|0|1314277600|1255014000|38344000|314387500|1414401525|1416341250|17494827|2.25|0|2056
2022-03-19 16:11:08|new_0222_0297|ONTF|9|202112|202112|1|202012|202103|13569.1|11751.9|6.63|1.54|7.32|3.09|3.53|1.95|-3.16|0.01|-28.95|-41.26|0|0|19.51|-8.09|7.8|5|2.79|2.49|0|0|0|0|244052143|382557000|8780000|312783200|691346213|691710857|5967478|14.47|-72.96|717
2022-03-19 16:11:08|new_0222_0298|HGEN|43|202112|202112|-160|202212|198200|0|0|376.64|59.62|456.91|64.64|13.08|8.28|-0.28|-1.06|-21|-69.24|0|0|-763.96|-722.24|0|0|4.58|9.74|2.69|4.38|0|0|30997800|70016000|10000|214346900|254189572|250679298|7045843|3.97|-75.67|11
2022-03-19 16:11:10|new_0222_0299|ALGS|10|202112|202112|-160|202212|198200|0|0|28.33|-15.84|67.29|26.06|3.35|0.66|0|0|-15.51|-15.51|0|0|-67.03|-67.03|0|0|4.82|5.3|1.05|0.15|0|0|174640500|190734000|14969000|-69055800|121678185|119609655|1040197|2.85|-88.36|93
2022-03-19 16:11:10|new_0222_0300|CFB|16|202112|202112|11|201906|202203|20.54|11.75|0.14|-1.1|3.95|4.49|1.09|1.18|0.55|0.36|-7.94|2.53|0|0|3.42|7.56|0|0|1.65|0.59|1.06|0.9|4135895692|4683597000|966905769|1228696000|66069000|-200797300|827766600|817184598|2090184|15.74|7.07|360
2022-03-19 16:11:11|new_0222_0301|OLMA|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.03|0.7|0|0|0|0|0|0|0|0|0|0|4.41|9.64|1.86|1.99|0|0|243536714|287250000|4720000|-86722900|197792581|197533147|2213956|4.97|-88.85|74
2022-03-19 16:11:12|new_0222_0302|CLPT|43|202112|202112|-160|202212|198200|0|0|11.95|11.05|9.54|12.23|97.26|4.6|1.59|0.2|-10.56|-17.02|0|0|-133.43|-25.92|5.66|3|1.43|3.05|-0.16|-1.36|0|0|11673290|54109000|2780000|180075200|224346194|201727099|2051362|9.47|-52.86|80
2022-03-19 16:11:13|new_0222_0303|EBET|9|202112|202112|-160|202212|198200|0|0|1278.58|17.95|1252.68|13.46|32.57|2.1|0.21|0.64|-9.99|-19.35|0|0|-150.71|-87.86|1.25|2|2.34|3.44|0|0|0|0|7632740|11759500|583200|130925900|109418007|105619290|789369|7.71|0|60
2022-03-19 16:11:14|new_0222_0304|TCRT|85|202109|202109|4|201812|201912|5.03|6.94|332.71|106.92|348.32|85.29|8.33|2.42|-0.19|0.35|-15.38|-1.23|0|0|-143.96|-80.73|0|0|14.9|15.75|1.3|-3.7|0|0|60486333|91725000|16841000|98983100|166497110|165262088|1867598|0.7703|-80.2|106
2022-03-19 16:11:17|new_0222_0305|CWENa|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:11:17|new_0222_0306|CCRD|146|202112|202112|139|198706|202203|26.05|30.53|1.55|5.04|2.01|5.74|2.61|6.21|0.22|0.18|5.82|2.87|4.29|4.71|2.86|21.22|3.27|5|1.14|10.53|0.65|0.04|0|0|6848380|29244000|10371000|243043800|273294210|274624545|1177876|31.45|-17.61|800
2022-03-19 16:11:21|new_0222_0307|AVAH|7|202109|202109|-160|202212|198200|0|0|0.95|0.56|1|0.62|3.19|1.41|0.01|0|-26.69|-32.38|0|0|-1.23|-0.11|6.5|6|0.96|1.24|0|0|0|0|108176750|121708000|78416000|941748800|1060785792|1084296960|1723232|5.76|0|42000
2022-03-19 16:11:21|new_0222_0308|BYSI|24|202109|202109|-160|202212|198200|0|0|167.9|-3.48|238.38|73.1|16.82|2.36|0.03|0.04|-13.05|-13.05|0|0|-114.97|-114.97|0|0|2.44|12.24|0.78|2.86|0|0|36386136|91600000|2333000|-4153300|90418713|90147519|903766|2.31|-80.97|91
2022-03-19 16:11:22|new_0222_0309|BYRN|67|202109|202109|-160|202212|198200|0|0|89.06|4.18|82.02|4.61|29.13|2.94|-18.76|0.11|-4.09|-15.99|0|0|-240.89|-9.85|2.8|8|2.57|4.16|0.57|2.36|0|0|3109011|56308000|4351000|137787500|0|0|0||0|152
2022-03-19 16:11:25|new_0222_0310|MARA|44|202109|202109|1|202012|202103|68.81|77.94|49.01|20.01|25.29|18.52|4.64|4.21|0.36|1.07|-17.32|-13.94|0|0|-112.57|-4.96|1.97|1|7.06|17.85|1.83|4.31|0|0|46852918|595106500|276242800|3010514000|2877214632|2866211360|372705203|27.92|-32.82|9
2022-03-19 16:11:26|new_0222_0311|STXS|72|202112|202112|1|201709|201712|40.5|40|6.35|7.49|5.96|8.54|27.97|8.74|-0.25|0.05|-16.99|-0.03|0|0|-189.76|-25.94|5.51|5|7.95|1.34|2.32|2.21|0|0|21202385|38738600|8366700|262418500|295472232|300183048|1212091|3.96|-42.69|130
2022-03-19 16:11:29|new_0222_0312|CMBM|16|202112|202112|11|201906|202203|188.83|19.63|2.04|1.96|1.98|2.19|8.21|6.13|0.08|0.26|-12.25|0.53|0|0|8.58|28.1|8.45|6|1.14|2.4|-0.33|-1.11|0|0|39444538|59291000|16389000|657630400|687361992|730048305|5611130|25.71|-46.49|573
2022-03-19 16:11:30|new_0222_0313|CTKB|8|202112|202112|3|202106|202203|1914.78|3145.81|17.43|9.9|18.74|11.94|5.5|4.01|-0.18|-0.18|-8.71|-9.88|0|0|6.76|2.85|5|3|0.39|0.71|0|0|0|0|247010000|364618000|5851000|1266133800|1630408843|1630408843|21750743|12.19|0|462
2022-03-19 16:11:32|new_0222_0314|URG|64|202112|202112|8|201703|201903|174.6|27.47|4.21|3.8|3.52|3.3|2.5|5.42|0.61|0.18|-3.38|-18.4|0|0|-11.06|-38.18|2.07|1|2.41|2.03|1.5|-1.92|0|0|22500900|46189000|56327000|341878100|375745101|368939800|4831518|1.73|41.8|23
2022-03-19 16:11:34|new_0222_0315|TSHA|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.58|1.79|0|0|0|0|0|0|0|0|0|0|4.9|7.83|1.01|0.57|0|0|192654333|188785000|40553000|90646300|251619306|248546160|1682770|6.54|-70.98|38
2022-03-19 16:11:34|new_0222_0316|NMTR|29|202109|202109|-160|202212|198200|0|0|30.03|25.03|21.71|34.37|21.87|3.15|-0.51|0.02|-631.27|-622.18|0|0|0|0|1.83|3|3.28|2.86|-12.43|-1.81|0|0|11260689|53608600|195600|101760600|155286675|154528812|904439|0.6077|-63.17|12
2022-03-19 16:11:35|new_0222_0317|OSW|17|202112|202112|0|201903|201903|94.26|94.26|14.62|8.19|11.17|6.71|2|3.34|0.07|0.78|0|0|0|0|-18.56|-12.87|2.17|1|9.47|4.65|3.28|1.3|0|0|30654385|30937000|14107000|1180050500|978147120|978298350|3418426|10.65|-1.02|2905
2022-03-19 16:11:36|new_0222_0318|BASE|8|202112|202112|-160|202212|198200|0|0|9.76|6.6|7.81|6.12|7.95|5.58|4.52|0.12|-16.7|-21.03|0|0|-46.26|-43.61|7.67|5|3.95|4|0|0|0|0|155477400|205954000|4288000|815467500|0|0|0||0|644
2022-03-19 16:11:37|new_0222_0319|APR|9|202112|202112|5|202012|202203|19.52|21.93|1.12|1.3|1|1.22|177.42|33.62|31.46|9.5|0|0|0|0|18.45|16.59|8.6|6|2.68|2.42|0|0|0|0|174692000|219561000|314623000|1493865100|1331349568|1432609284|17366418|37.48|52.92|6420
2022-03-19 16:11:38|new_0222_0320|REKR|21|202109|202109|-160|202212|198200|0|0|15.68|11.47|11.3|11.6|10.06|1.81|-0.51|0.02|-12.42|-13.07|0|0|-59.78|-30.36|5.47|3|3.13|10.88|1.48|2.53|0|0|15476861|35102000|14870000|159908900|192933037|184111771|2301509|4.39|-77.19|109
2022-03-19 16:11:39|new_0222_0321|TRIL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:11:39|new_0222_0322|PCVX|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.47|5.15|0|0|0|0|0|0|0|0|0|0|3.97|2.12|0.16|0.24|0|0|282760222|245970000|35912000|1218110800|1378832000|1372974200|6577119|26|1.13|89
2022-03-19 16:11:40|new_0222_0323|SKYT|8|202112|202112|-160|202212|198200|0|0|5.29|2.87|4.78|2.44|10.29|6.91|-913.15|0.97|-12.85|-18.33|0|0|-33.86|-45.77|2|1|2.56|5.08|0|0|0|0|19526000|12917000|180475000|467922800|422590773|416450691|2272333|10.59|0|590
2022-03-19 16:11:40|new_0222_0324|CRTX|16|202112|202112|-160|202212|198200|0|0|0|0|0|0|7.49|1.59|0|0|0|0|0|0|0|0|0|0|8.45|29.51|-0.36|-3.79|0|0|119701154|106802000|1428000|81607400|187965000|187262500|3786463|6.25|-82.14|55
2022-03-19 16:11:42|new_0222_0325|NAPA|9|202112|202112|4|202012|202112|41.89|41.58|7.5|6.99|6.54|6.23|2.79|2.72|0.39|0.3|-1.33|-2.21|0|0|5.14|5.23|3|2|1.39|1.29|0|0|0|0|5802333|4770000|255845000|2545921400|0|0|0||4.66|474
2022-03-19 16:11:42|new_0222_0326|TMCI|8|202112|202112|-160|202212|198200|0|0|16.38|11.13|15.57|11.25|13.39|12.12|-0.38|0.32|-8.7|-11.24|0|0|-16.45|-23.27|8|6|1.17|1.54|0|0|0|0|73842000|105833000|2849000|1051344900|1116130660|1109357380|4832041|20.6|0|248
2022-03-19 16:11:43|new_0222_0327|EVCM|7|202109|202109|-160|202212|198200|0|0|8.39|5.94|5.1|4.17|2.93|2.4|1.13|0.39|-15.3|-15.3|0|0|-6.35|-7.51|5|5|0.93|1.26|0|0|0|0|119516750|95588000|14080000|2651400500|2361860085|2272852296|4650138|12.09|0|1750
2022-03-19 16:11:43|new_0222_0328|SGHT|7|202109|202109|-160|202212|198200|0|0|22.16|11.2|20.99|13.45|3.56|2.94|-0.21|0.13|-24.52|-24.52|0|0|-330.64|-330.64|7.5|6|2.22|3.85|0|0|0|0|104221250|271475000|3032000|484342700|723094680|609303442|4577944|15.29|0|184
2022-03-19 16:11:44|new_0222_0329|RVMD|13|202112|202112|-160|202212|198200|0|0|41.62|32.06|46.96|50.73|3.95|2.52|0|0|-16.16|-15.61|0|0|-28.13|-29.95|0|0|7.03|11.1|1.48|-0.18|0|0|402048182|577054000|71236000|942336700|1518440448|1511860224|11548641|20.48|-55.93|188
2022-03-19 16:11:45|new_0222_0330|ZYXI|93|202112|202112|59|200706|202203|42.93|13.82|3.41|1.57|3.38|1.77|13.64|3.14|-0.08|0.22|-0.48|-0.13|0|0|-450.41|26.43|6.07|6|9.27|10.19|0.6|-0.31|0|0|5283845|42612000|18524000|205097600|231771642|249042860|2615217|5.78|-58.93|768
2022-03-19 16:11:47|new_0222_0331|AWH|87|202109|202109|-160|202212|198200|0|0|22.52|14.29|23.72|20.29|12.18|3.47|0.46|0.08|6|-13.28|0|0|-99.1|-80.2|1.54|2|2.54|7.72|10.94|0.03|0|0|25118894|44870000|859000|91528500|133399000|133371749|478075|1.19|-84.2|69
2022-03-19 16:11:50|new_0222_0332|ERAS|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.98|2.83|0|0|0|0|0|0|0|0|0|0|3.15|6.08|0|0|0|0|252839750|486645000|27562000|878634500|1335949456|1116173398|9461964|11.26|0|102
2022-03-19 16:11:50|new_0222_0333|CRBU|7|202109|202109|-160|202212|198200|0|0|95.36|19.04|85.77|47.47|2.41|1.45|0.05|0.01|-22.41|-22.41|0|0|-51.24|-39.32|0|0|2.63|4.39|0|0|0|0|181677750|435310000|4477000|152766800|586408101|448341392|6651474|9.77|0|76
2022-03-19 16:11:51|new_0222_0334|BEEM|57|202109|202109|-160|202212|198200|0|0|18.4|14.3|15.33|16.5|10.54|4.86|-0.94|0.02|-12.28|-2.78|0|0|-367.86|-26.27|1.83|1|12.18|30.09|1.22|1.39|0|0|2743853|23078500|2785700|110355600|133417662|132994218|4372901|14.91|-64.11|36
2022-03-19 16:11:53|new_0222_0335|MLNK|8|202112|202112|-160|202212|198200|0|0|8.26|6.95|6.35|5.47|3.83|2.78|0|0|-18.87|-19.23|0|0|1.52|-0.2|4.5|4|0.82|1.41|0|0|0|0|69431800|113645000|5989000|1861444000|1547579024|1533177478|5067671|19.22|0|622
2022-03-19 16:11:54|new_0222_0336|SOLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:11:54|new_0222_0337|CDAK|10|202112|202112|-160|202212|198200|0|0|71.98|4.15|52.08|6.19|12.1|2.74|0.37|0.48|-30.51|-24.78|0|0|-789.67|-53.28|0|0|3.15|2.41|2.45|0.93|0|0|86382125|76938000|45436000|95152200|146660228|145917600|1423434|6.52|-62.91|102
2022-03-19 16:11:55|new_0222_0338|PACK|18|202112|202112|2|201806|201812|138.96|137.05|4.73|5.8|3.33|4.89|1403.23|3.04|0.92|0.63|-18.68|-3.23|0|0|-2.8|-0.28|3.42|2|1.74|3.83|0.89|0.8|0|0|33476212|103900000|132900000|2227090300|1930881532|1931597876|15391765|23.72|13.55|875
2022-03-19 16:11:56|new_0222_0339|INDT|99|202109|202109|91|199903|202112|107.04|61.15|5.93|18.26|4.28|14.12|1.35|1.95|0.61|0.44|-2.04|-28.84|1.05|0.62|0.51|3.67|1.5|1|0.63|1.3|0.54|0.38|0|0|17808687|150263000|10762000|773224500|753669539|786587690|2167715|73.99|15.11|37
2022-03-19 16:12:00|new_0222_0340|VVNT|12|202112|202112|-160|202212|198200|0|0|4.19|2.75|1.94|1.06|0|0|-1.82|-1.56|0|0|0|0|-35|-27.25|0|0|1.1|1.13|1.27|-0.17|0|0|233583889|208509000|101448000|4071433600|1567593842|1568011398|3172914|7.51|-48.77|11000
2022-03-19 16:12:01|new_0222_0341|BVS|9|202106|202106|4|202012|202112|25.75|20.29|2.67|2.45|2.05|1.81|5.87|5.65|1.27|1.28|-13.42|-14.42|0|0|6.88|8.68|8|9|1.99|1.43|0|0|0|0|81719167|136065000|26629000|923265600|800438144|588618624|2411167|14.08|-4.74|900
2022-03-19 16:12:01|new_0222_0342|EWTX|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.29|2.05|0|0|0|0|0|0|0|0|0|0|3.83|7.08|0|0|0|0|261877800|280789000|912000|282657600|563313414|563284964|2718398|11.38|0|31
2022-03-19 16:12:02|new_0222_0343|NGMS|9|202112|202112|6|202009|202203|122.35|83.35|16.2|6.53|16.74|7.3|47.96|6.05|1.53|0.57|0|0|0|0|13.35|5.23|0|0|0.71|0.44|2.97|2.19|0|0|48481714|66082000|10041000|329531300|361047349|362029330|5107475|14.17|-65.39|153
2022-03-19 16:12:03|new_0222_0344|ATEX|33|202112|202112|-160|202212|198200|0|0|285.94|997.91|315.7|1104.85|2.75|5.4|-0.08|0|-6.49|1.11|0|0|-15.27|-17.98|1|1|5.32|3.65|0.72|0.58|0|0|117520677|127764000|6896000|928057800|1055235662|1052276472|4468620|57.46|22.67|70
2022-03-19 16:12:04|new_0222_0345|INTA|7|202112|202112|-160|202212|198200|0|0|7|5.87|5.88|5.92|5.8|5.64|-23.79|-20.52|-12.48|-19.03|0|0|-23.18|-28.46|6|4|0.75|1.15|0|0|0|0|52396200|56024000|11248000|1430306100|1479796120|1473513800|4938617|24.2|0|749
2022-03-19 16:12:05|new_0222_0346|TPTX|16|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.41|1.57|0|0|-12.23|-13.2|0|0|-18.16|-20.56|0|0|5.46|4.46|0.85|-0.77|0|0|646863308|981582000|8980000|520000900|1500369476|1497903286|16876366|30.26|-70.54|250
2022-03-19 16:12:06|new_0222_0347|IMVT|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.23|1.42|0|0|0|0|0|0|0|0|0|0|2.39|2.01|0.86|-0.05|0|0|269958500|527003000|2702000|191158500|710227466|709705484|4679412|6.17|-62.97|68
2022-03-19 16:12:06|new_0222_0348|SEEL|88|202112|202112|4|201703|201803|2.83|1.05|290.07|8.59|267.8|18.03|14.66|1.77|1.58|-0.95|-13.79|-25.07|0|0|-146.77|-585.76|2.46|5|3.65|5.16|1.19|1.07|0|0|12707967|78734000|39000|41577900|101385884|99771597|1939001|0.961|-76.5|16
2022-03-19 16:12:11|new_0222_0349|QTNT|36|202112|202112|-160|202212|198200|0|0|13.26|6.01|10.24|2.85|39.46|47.09|1.67|-1.82|-24.03|-5.33|0|0|-158.48|-96.55|2.59|1|3.37|4.86|1.28|1.72|0|0|62846029|103779000|55355000|230568100|105586021|105190913|610927|1.03|-74.51|426
2022-03-19 16:12:12|new_0222_0350|ALKT|8|202112|202112|-160|202212|198200|0|0|17.42|6.72|17.51|7.98|6.04|3.79|0.1|0.07|-8.27|-10.76|0|0|-17.73|-15.45|4.67|3|0.77|1.46|0|0|0|0|258065000|308581000|11828000|1022436500|1302544056|1302544056|5637907|14.48|0|667
2022-03-19 16:12:13|new_0222_0351|IAS|8|202112|202112|-160|202212|198200|0|0|10.16|7.48|9.16|6.63|4.5|2.93|0.62|0.32|-7.47|-9.6|0|0|-5.47|-6.04|5.67|4|0.76|1.64|0|0|0|0|62541200|73210000|1413000|2420233700|2248669696|2243599904|10562495|14.56|0|760
2022-03-19 16:12:14|new_0222_0352|LYEL|7|202109|202109|-160|202212|198200|0|0|213.29|81.02|205.46|104.2|2.68|1.46|0|0|-10.59|-11.04|0|0|-23.99|-24.13|0|0|1.83|3.16|0|0|0|0|665249000|618921000|163093000|821503300|1436336110|1433910160|10698036|5.99|0|190
2022-03-19 16:12:14|new_0222_0353|TNYA|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.29|1.49|0|0|0|0|0|0|0|0|0|0|2.48|4.83|0|0|0|0|162331250|280465000|42897000|172802600|453258792|295314786|2402203|10.98|0|100
2022-03-19 16:12:15|new_0222_0354|ICVX|7|202109|202109|-160|202212|198200|0|0|79.17|38.2|70.26|46.01|2.99|1.96|-0.19|-0.19|-16.49|-16.49|0|0|-107.22|-107.22|0|0|1.57|2.81|0|0|0|0|134212000|291271000|548000|280691400|571224010|388150285|2711174|14.65|0|28
2022-03-19 16:12:16|new_0222_0355|DNUT|8|202112|202112|-160|202212|198200|0|0|2.61|2.3|1.91|1.71|2.5|1.95|1.25|0.58|0|0|0|0|-2.24|-1.21|5.67|4|2.85|4.29|0|0|0|0|42441600|38562000|874086000|3189134500|2406740451|2406672818|24502345|14.39|0|21500
2022-03-19 16:12:16|new_0222_0356|APLT|16|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.16|0.79|0|0|0|0|0|0|0|0|0|0|3.61|4.05|1.42|-1.03|0|0|85827615|80823000|1498000|-30486700|49547295|49092750|439599|1.89|-90.57|34
2022-03-19 16:12:17|new_0222_0357|FLMN|18|202112|202112|15|201806|202203|19.66|25.16|6.81|6.13|5.93|6.13|2.01|2.27|0.27|0.31|0|0|10.83|8.74|10.36|5.07|3.75|3|1.58|1.63|1.52|1.67|0|0|4083067|2768000|193866000|416834800|296016835|293170610|5966218|6.29|34.12|11
2022-03-19 16:12:18|new_0222_0358|THRY|33|202112|202112|14|201809|202203|10.23|10.96|1.19|1.44|0.56|1.01|6.32|3.34|-13.6|1.79|27.27|0.33|0|0|-6.82|11.58|7.11|8|2.22|5.55|0.24|-0.51|0|0|93963269|11262000|50938000|1603197200|1051983240|1159647720|5920429|30.8|50.32|2630
2022-03-19 16:12:19|new_0222_0359|PRLD|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.49|1.4|0|0|0|0|0|0|0|0|0|0|5.67|10.9|0.71|-1.11|0|0|227487875|291233000|5636000|110054400|401287389|393477837|1854970|8.43|-83.98|113
2022-03-19 16:12:20|new_0222_0360|TARS|10|202112|202112|-160|202212|198200|0|0|4.29|3.43|7.51|6.62|3.21|2.2|0|0|0|0|0|0|-7.66|-7.66|0|0|1.56|1.57|2.41|2.02|0|0|131759375|171815000|1829000|195768000|367582975|367077100|773076|17.75|-44.86|46
2022-03-19 16:12:21|new_0222_0361|VINC|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|5.38|0.95|0|0|0|0|0|0|0|0|0|0|3.74|3.95|-0.56|-0.12|0|0|64720460|122796000|4419000|-27360200|95435794|80330760|415520|4.54|-81.57|28
2022-03-19 16:12:22|new_0222_0362|HYLN|10|202112|202112|4|202012|202112|6.03|3.85|0|0|0|0|4.2|1.38|0|0|0|0|0|0|0|0|0|0|9.93|11.07|0.92|-0.34|0|0|351914157|377232000|9969000|388203300|764998290|764420139|11708309|4.41|-66.16|200
2022-03-19 16:12:22|new_0222_0363|FTCI|8|202112|202112|-160|202212|198200|0|0|3.23|1.84|3.3|2.11|470.68|4.21|0.24|0.24|-23.89|-26.71|0|0|-112.9|-110.81|1|1|2.59|2.49|0|0|0|0|86043600|102185000|3315000|498916200|601101204|623180184|7864039|6.49|0|216
2022-03-19 16:12:23|new_0222_0364|OTLK|29|202112|202112|-160|202212|198200|0|0|24.96|49.47|15.56|41.79|31.08|9.23|-1.04|-1.06|-45.7|-104.89|0|0|-2872.83|-2077.42|0|0|1.44|1.93|0.88|3.3|0|0|11129192|70150900|224200|402965100|450763806|378197379|2837135|2.01|-12.23|9
2022-03-19 16:12:24|new_0222_0365|JANX|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.27|1.86|0|0|0|0|0|0|0|0|0|0|4.26|6.17|0|0|0|0|215071000|387507000|1356000|314062900|694159920|693520926|1489331|16.86|0|28
2022-03-19 16:12:25|new_0222_0366|PWSC|8|202112|202112|-160|202212|198200|0|0|8.09|7.29|5.65|5.15|2.33|2.37|0.76|0.6|-29.32|-35.13|0|0|-1.04|-1.18|2.33|2|1.57|2.11|0|0|0|0|56471800|86479000|15676000|4072868600|2929959630|2929256964|9921180|18.54|0|2905
2022-03-19 16:12:25|new_0222_0367|OUST|8|202112|202112|-160|202212|198200|0|0|37.12|14.58|29.77|15.48|5.15|2.58|-0.09|-0.09|0.01|0.01|0|0|-75.32|-52.78|1.33|1|4.34|5.16|0.33|-0.27|0|0|182579000|182644000|25210000|489530500|669859556|646300549|9252734|3.89|-59.94|278
2022-03-19 16:12:26|new_0222_0368|EAR|8|202106|202106|-160|202212|198200|0|0|12|0.5|10.59|2.32|5.31|1.18|-0.29|0.09|0|0|0|0|-62.59|-60.6|8|8|4.39|3.14|6.15|6.29|0|0|114174833|179354000|10763000|42606500|206915483|204512363|3648288|5.27|-88.72|238
2022-03-19 16:12:27|new_0222_0369|FORA|7|202109|202109|-160|202212|198200|0|0|53.14|16.98|53.06|16.3|9.98|6.78|0.27|0.8|-6.61|-9.15|0|0|-64.16|-65.77|5|5|1.23|1.14|0|0|0|0|18867425|35934300|1678900|192613700|198027868|196769356|314149|6.28|-49.68|133
2022-03-19 16:12:28|new_0222_0370|TIL|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.84|2.61|0|0|0|0|0|0|0|0|0|0|3.46|5.65|0|0|0|0|477507000|454099000|121999000|996030900|1450129900|1450969904|4123015|11.23|0|412
2022-03-19 16:12:28|new_0222_0371|IDYA|16|202112|202112|-160|202212|198200|0|0|13.89|4.23|21.84|15.92|2.54|1.53|0|0|-14.94|-16.47|0|0|-16.49|-20.12|0|0|2.9|7.55|1.3|-1.67|0|0|194393231|368063000|8941000|118157900|485788953|486271419|5971986|12.63|-43.29|83
2022-03-19 16:12:29|new_0222_0372|KRUS|14|202109|202109|3|201906|202003|200.61|205.46|5.56|5.15|5.43|5.17|5.8|5.37|0.25|0.45|0|0|0|0|-19.81|-7.99|2|2|2.85|3.07|1.51|2.06|0|0|19029083|44421000|123573000|457479700|0|0|0||0|1800
2022-03-19 16:12:30|new_0222_0373|RVP|85|202109|202109|75|200306|202203|26.77|3.54|2.19|0.85|2.77|1.03|22.4|2.06|1.4|0.03|-0.56|0.85|0|0|2.81|71.39|3.26|8|0.92|7.19|0.58|-2.21|0|0|23009559|29947100|76626000|136218000|163756855|166174095|616191|4.85|-63.17|182
2022-03-19 16:12:33|new_0222_0374|ATER|16|202112|202112|-160|202212|198200|0|0|1.69|0.66|1.11|0.35|10.71|0.68|1.25|0.18|-31.33|-17.47|0|0|-124.21|-111.77|8.18|5|5.05|12.4|1.23|-8.45|0|0|30663615|30317000|1254000|163476200|153371192|123895200|5714659|2.47|-92.48|159
2022-03-19 16:12:34|new_0222_0375|HNST|7|202109|202109|-160|202212|198200|0|0|2.99|1.41|3.06|1.57|5.11|2.99|0|0|-8.44|-10.27|0|0|0|0|8|7|7.29|7.41|0|0|0|0|75145000|90344000|53888000|445813900|533212276|532440686|7106484|5.89|0|191
2022-03-19 16:12:35|new_0222_0376|IMGO|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.11|2.93|0|0|0|0|0|0|0|0|0|0|2.56|5.29|0|0|0|0|117710750|230353000|7000|438209300|667132580|531829710|5060916|19.94|0|20
2022-03-19 16:12:35|new_0222_0377|MPLN|8|202112|202112|1|202112|202203|26.28|24.88|8.51|6.49|3.39|2.32|2.1|1.08|1.68|2.09|-21.04|-31.05|0|0|-4.38|1.41|2.75|2|3.73|5.37|-0.24|-0.19|0|0|137235917|185328000|243342000|7248676100|2540588424|2553781726|19626521|3.98|-34.75|2400
2022-03-19 16:12:36|new_0222_0378|FXLV|8|202112|202112|-160|202212|198200|0|0|12.12|8.54|11.53|8.69|9.63|9.11|-0.67|-0.63|-17.89|-28.17|0|0|0|0|9|8|2.52|2.98|0|0|0|0|33105200|42004000|5645000|1144261300|1186265260|1186265260|6489923|13.1|0|122
2022-03-19 16:12:37|new_0222_0379|GLUE|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.49|1.76|0|0|0|0|0|0|0|0|0|0|4.76|7.18|0|0|0|0|233557250|367034000|11801000|282653400|649380083|642450963|5483098|13.97|0|94
2022-03-19 16:12:37|new_0222_0380|GBOX|55|202109|202109|25|201109|201712|49.35|1.83|6.78|5.13|5.25|5.18|253.97|2.52|-0.48|0.02|-1.11|-11.99|0|0|-134.02|-78.89|6.17|7|3.35|5.76|2.82|2.2|0|0|2309817|29707300|2299200|113705400|141454500|138817140|1025803|3.3|-73.39|18
2022-03-19 16:12:39|new_0222_0381|EWCZ|8|202112|202112|3|202106|202203|338.17|307.56|7.58|8.12|5.39|5.64|5.19|6.43|0|0|-11.14|-9.75|0|0|0.51|2.29|4.5|4|2.67|5.86|0|0|0|0|33861800|43301000|3863000|1450344300|1153559260|1150444260|9651540|31.15|0|187
2022-03-19 16:12:40|new_0222_0382|OCX|29|202112|202112|-160|202212|198200|0|0|86.08|14.55|82.92|18.41|13.19|2.26|0.06|0.02|-21.64|-38.57|0|0|-56.98|-76.34|1|1|1.77|2.89|2.13|-1.94|0|0|19029667|36509000|8527000|112398600|147594560|147590400|537525|1.6|-64.68|115
2022-03-19 16:12:42|new_0222_0383|DAWN|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.9|2.41|0|0|0|0|0|0|0|0|0|0|3.3|5.56|0|0|0|0|218012600|284309000|284000|393351000|677660000|677138639|2646255|10.93|0|55
2022-03-19 16:12:42|new_0222_0384|IPSC|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.63|1.67|0|0|0|0|0|0|0|0|0|0|2.53|4.04|0|0|0|0|237853500|295152000|60663000|422865500|708152544|705966192|1665800|12.96|0|121
2022-03-19 16:12:43|new_0222_0385|NUVL|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.87|1.93|0|0|0|0|0|0|0|0|0|0|2.24|3.74|0|0|0|0|116519750|302429000|0|277944700|580373680|385434522|3026840|12.02|0|36
2022-03-19 16:12:44|new_0222_0386|AFIB|11|202109|202109|-160|202212|198200|0|0|62.97|-1.96|31.64|3.98|3.55|0.45|0.16|0.3|-31.04|-33.58|0|0|-355.41|-73.69|1|1|5.67|2.29|2.22|2.09|0|0|93390750|130454000|19277000|-30312300|60089705|65490075|1521916|2.15|-87.23|291
2022-03-19 16:12:45|new_0222_0387|CTOS|17|202109|202109|0|201809|201809|142.4|142.4|4.22|3.2|1.22|1.51|1.54|2.59|-17.03|1.81|-49.71|-52.96|0|0|-6.97|-10.54|3|2|0.63|1.02|0.15|0.33|0|0|6563772|35902000|978951000|3737562300|2220892297|2220892297|4722125|8.99|2.16|1800
2022-03-19 16:12:46|new_0222_0388|FRG|44|202109|202109|39|201203|202112|45.51|5.06|12.25|1.03|7.08|0.55|2.74|2.32|1.1|2.45|-8.34|-8.46|4.42|3.99|6.9|20.75|5.85|5|1.88|4.37|1.1|0.63|0|0|44403585|292714000|1164627000|3343899100|1766673088|1800180000|14636393|43.84|12.24|14670
2022-03-19 16:12:48|new_0222_0389|GLSI|10|202109|202109|-160|202212|198200|0|0|0|0|0|0|14.71|10.68|0|0|0|0|0|0|0|0|0|0|0.97|0.82|4.25|-0.11|0|0|17714271|28906000|0|275163200|301061712|300489413|1823642|23.17|-20.38|3
2022-03-19 16:12:48|new_0222_0390|RNA|12|202112|202112|-160|202212|198200|0|0|86.56|51.14|100.61|82.3|3.03|2.31|-0.01|0.06|-22.04|-16.38|0|0|-27.46|-36.13|0|0|9.36|8.28|0.8|-0.26|0|0|290111333|405543000|15589000|476963900|882493920|882493920|5580287|18.48|-29.49|125
2022-03-19 16:12:49|new_0222_0391|DSP|7|202106|202106|2|202012|202106|389.51|370.5|8.96|1.94|7.21|1.29|38.36|4.37|0.75|0.18|-10.47|-13.45|0|0|23.46|8.07|0|0|7.51|4.5|0|0|0|0|105369200|252271000|20946000|363906300|407834352|79580000|1442461|6.92|-85.81|289
2022-03-19 16:12:50|new_0222_0392|NEXI|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.47|0.59|0|0|0|0|0|0|0|0|0|0|1.38|1.76|0|0|0|0|59015300|81818300|4427300|-32251600|49566706|49343630|361285|2.17|-89.16|74
2022-03-19 16:12:51|new_0222_0393|OMGA|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.88|1.85|0.1|0.1|0|0|0|0|0|0|0|0|0.89|1.31|0|0|0|0|148546200|225327000|3605000|166485900|371943906|371833430|1561380|7.78|0|80
2022-03-19 16:12:51|new_0222_0394|FTHM|12|202112|202112|-160|202212|198200|0|0|1.52|0.53|1.49|0.52|9.45|2.54|-0.2|0.13|-8.12|-10.8|0|0|-20.93|-22.87|9|8|3.2|2.73|1.06|-0.37|0|0|16312922|37830000|5603000|176272400|203548436|182147212|752857|11.96|-71.18|244
2022-03-19 16:12:52|new_0222_0395|JOAN|8|202109|202109|4|202012|202112|4.12|5.4|0.48|0.5|0.19|0.18|4.72|3|48.66|5.87|0|0|0|0|18|8.9|8.5|8|4.09|8.39|0|0|0|0|26783333|30900000|1103200000|1269924900|0|0|0||0|27500
2022-03-19 16:12:52|new_0222_0396|LVO|46|202109|202109|-160|202212|198200|0|0|4.65|0.7|4.26|0.54|167.42|84.43|0.49|-9.46|-4.19|1.03|0|0|-322.66|-157.21|3.13|4|5.18|8.3|2.4|0.47|0|0|5785027|12396000|5554000|80627900|66116945|63113434|439367|0.8072|-82.18|227
2022-03-19 16:12:54|new_0222_0397|COOK|7|202109|202109|-160|202212|198200|0|0|3.1|2.01|2.57|1.5|3.28|1.8|0.86|0.62|-8.96|-8.96|0|0|-0.98|-5.95|6|5|1.86|3.12|0|0|0|0|30503000|18103000|48356000|1494715900|1123757924|1093501480|8175153|9.56|0|750
2022-03-19 16:12:54|new_0222_0398|PPTA|46|202109|202109|2|202109|202203|16.46|15.83|0|0|0|0|3.28|2.39|0|0|0|0|0|0|0|0|0|0|0.76|0.5|0.67|0.65|0|0|26719488|56082000|72418100|232819000|288901026|261993987|642055|4.59|-37.3|38
2022-03-19 16:12:56|new_0222_0399|ADN|6|202109|202109|-160|202212|198200|0|0|138.14|15.98|147.98|37.68|3.37|1.11|-0.1|-0.1|0.03|0.03|0|0|-145.38|-134.6|0|0|7.44|9.68|0.29|-0.59|0|0|83400300|92492400|7883000|58193200|150685584|142076088|2111476|2.94|-78.86|5
2022-03-19 16:12:57|new_0222_0400|DSGN|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.96|2.87|0|0|0|0|0|0|0|0|0|0|2.59|3.91|0|0|0|0|325609600|384064000|5122000|711001900|1095065932|1090461560|3136623|19.66|0|38
2022-03-19 16:12:57|new_0222_0401|UAVS|60|202109|202109|11|201206|201503|100.7|3.06|36.27|9.01|22.01|12.74|4.04|0.9|-0.75|0|-20.54|-16.4|0|0|-60.88|-24.92|2.02|2|3.21|12.72|-1.24|-1.88|0|0|4072573|32221600|1393300|52128700|84324128|84161392|3403338|1.12|-85.09|11
2022-03-19 16:13:00|new_0222_0402|IMRX|8|202112|202112|-160|202212|198200|0|0|124.59|17.04|127.73|69|2.75|1.18|0|0|0|0|0|0|-73.21|-58.59|1.33|1|2.31|4.09|0|0|0|0|83389260|149199300|6131400|35441800|184641100|184241400|1349058|7|0|64
2022-03-19 16:13:00|new_0222_0403|ASXC|126|202112|202112|30|199409|200203|52.32|7.36|42.17|8.52|29.01|19.65|6.8|1|0|0.01|-15.65|-50.31|0|0|-74.02|-38.11|1.14|1|5.96|10.38|0.62|-11.17|0|0|17481533|98391000|16319000|70168100|167710862|167512220|2458898|0.713|-81.58|167
2022-03-19 16:13:04|new_0222_0404|INNV|8|202112|202112|2|202109|202203|143.61|193|2.57|0.99|2.66|1.13|5.23|2.29|-0.8|0.21|-26.38|-56.85|0|0|-4.74|1.24|6.5|4|1.1|0.88|0|0|0|0|170843667|216314000|152200000|667114500|784640535|784640535|2216535|5.79|-77.13|1800
2022-03-19 16:13:05|new_0222_0405|GTBP|140|202109|202109|37|200712|201703|3.2|0.02|330.09|896.97|158.49|1028.47|3.17|2.88|0.01|-0.19|-0.79|-2.4|0|0|-102.88|-939.26|1.82|1|0.94|2.91|0.51|3.95|0|0|1897073|35713000|72000|56508800|92135066|94771526|472690|3.02|-50.73|3
2022-03-19 16:13:09|new_0222_0406|CVRX|8|202112|202112|-160|202212|198200|0|0|20.81|-0.91|10.22|6.12|1.59|0.89|-0.02|0.13|-31.59|-53.37|0|0|0|0|2.67|2|4.56|2.74|0|0|0|0|94639200|142072000|1425000|-11862400|122395800|122395800|569343|6|0|109
2022-03-19 16:13:10|new_0222_0407|AVTX|32|202112|202112|11|201509|201806|132.49|144.67|23.94|10.95|20.84|13.26|8.46|3.5|1.56|1.42|-19.82|-40.94|0|0|-109.77|-187.37|2.73|1|2.01|1.38|1.4|1.92|0|0|17770393|54585000|2695000|59087600|80839603|81830154|258402|0.7167|-77.81|44
2022-03-19 16:13:11|new_0222_0408|GRPH|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.47|1.18|0|0|0|0|0|0|0|0|0|0|4.11|4.7|0|0|0|0|243391500|394804000|14911000|76797500|471601480|428491588|1941575|8.12|0|27
2022-03-19 16:13:11|new_0222_0409|TVTX|47|202109|202109|4|201506|201606|13.47|15.07|5.91|5.55|6.74|6.61|15.76|5.26|2.49|0.75|-7.11|-11.74|0|0|-22.76|-34.37|5.07|4|10.45|9.26|46.03|1.15|0|0|230592184|552882000|34302000|1262206500|1588507508|1548925245|21075373|25.13|-6.27|310
2022-03-19 16:13:13|new_0222_0410|ABSI|7|202109|202109|-160|202212|198200|0|0|265.31|163.28|218.49|118.54|0|0|1.43|4.18|-19.54|-19.54|0|0|0|0|0|0|2.11|3.77|0|0|0|0|140103000|99450000|45440000|989176100|771927048|611249442|6781399|8.34|0|169
2022-03-19 16:13:14|new_0222_0411|SNEX|108|202112|202112|105|199512|202203|79.47|11.13|0.48|0.18|0.46|0.03|1.8|1.6|2.52|8.22|-9.01|-38.91|0|0|2.78|1.84|1.28|1|1.97|0.56|1.1|1.62|0|0|168481503|983400000|216900000|8373116100|1519747980|1502310655|7524237|75.65|16.06|3300
2022-03-19 16:13:17|new_0222_0412|MCBS|28|202112|202112|19|201706|202203|9.2|10.16|3.07|4.92|3.78|4.67|1.89|2.14|0.48|1.72|-1.63|-8.95|2.51|2.09|16.28|12.23|0|0|1.2|0.79|-0.04|0.37|1245603479|2263020000|161826592|458256000|22406000|663299200|621096228|627766893|599418|24.39|53.59|216
2022-03-19 16:13:18|new_0222_0413|CSPR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:13:19|new_0222_0414|NPCE|8|202112|202112|-160|202212|198200|0|0|7.72|3.01|6.25|4.02|4.33|2.75|0.23|0.68|-33.26|-48.3|0|0|-130.85|-92.79|7.5|6|2.36|2.96|0|0|0|0|87088400|115584000|603000|136146300|201883275|200056725|416142|8.25|0|166
2022-03-19 16:13:20|new_0222_0415|KRT|11|202109|202109|4|202103|202203|23.18|19.36|1.32|1.05|1.12|0.9|4.79|2.72|2.75|0.32|-18.44|-18.08|0|0|12.16|10.92|8.5|8|0.34|0.24|0|0|0|0|2568429|1679000|94041000|359692400|314446275|317106735|186345|15.95|0|638
2022-03-19 16:13:20|new_0222_0416|AKYA|8|202112|202112|-160|202212|198200|0|0|11.4|7.26|11|8.16|4.33|3.95|-0.11|0.27|-24.48|-25.32|0|0|-45.99|-46.49|5.5|5|1.32|1.44|0|0|0|0|79478000|113079000|7487000|398701100|478654239|477908582|675193|12.79|0|319
2022-03-19 16:13:21|new_0222_0417|TALS|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.05|1.32|0|0|0|0|0|0|0|0|0|0|1.75|3.46|0|0|0|0|202635750|254734000|2994000|82719500|332215632|331862304|351306|8.16|0|107
2022-03-19 16:13:22|new_0222_0418|TLMD|7|202109|202109|-160|202212|198200|0|0|6.32|4.15|4.07|3.11|4.12|1.68|0.49|0.41|-11.79|-24.37|0|0|-39.38|-35.22|3.33|3|1.91|2.34|1.14|0.79|0|0|41289000|37727000|3855000|335664500|293594004|292180581|3439121|2.97|-58.98|226
2022-03-19 16:13:22|new_0222_0419|TKNO|8|202112|202112|0|202106|202106|186.49|186.49|14.1|10.81|11.05|9.35|4.14|3.31|0.24|0.08|-16.39|-18.31|0|0|-5.58|-9.45|4.5|4|0.75|0.8|0|0|0|0|62629000|87518000|29810000|398873600|474521586|474521586|883636|16.94|0|194
2022-03-19 16:13:23|new_0222_0420|AVTE|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.07|1.76|0|0|0|0|0|0|0|0|0|0|3.02|1.83|0|0|0|0|63310500|180878000|745000|135236700|316114680|309310750|677189|12.95|0|8
2022-03-19 16:13:24|new_0222_0421|SNPO|7|202109|202109|-160|202212|198200|0|0|1.93|1.84|1.43|1.39|1.95|1.84|0.94|0.59|-27.27|-27.27|0|0|-1.69|-2.61|6|5|0.88|1.61|0|0|0|0|55710500|60591000|21029000|1766259700|1354843500|1253264000|1910212|18.25|0|1302
2022-03-19 16:13:24|new_0222_0422|MXCT|5|202109|202109|-160|202212|198200|0|0|20.19|11.99|22|16.01|7.34|2.45|0.14|0.15|-13.96|-28.1|0|0|-18.5|-12.15|6.5|5|1.74|3.43|0.18|-0.73|0|0|37769193|255888200|7835200|389902400|645790620|544662795|4298585|6.43|9.91|65
2022-03-19 16:13:25|new_0222_0423|CYT|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.46|0.82|0|0|0|0|0|0|0|0|0|0|4.6|6.75|0|0|0|0|136663000|189723000|2055000|-36047900|153675060|152491108|855013|4.34|0|40
2022-03-19 16:13:26|new_0222_0424|BMEA|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|442.52|0.92|0|0|0|0|0|0|0|0|0|0|4.1|5.6|0|0|0|0|133733000|173516000|5687000|-9886300|163628548|163628548|596562|5.62|0|51
2022-03-19 16:13:26|new_0222_0425|BDSX|10|202112|202112|-160|202212|198200|0|0|6.14|0.83|7.93|1.09|11.22|3.44|0.45|0.51|-12.13|-4.82|0|0|-2179.79|-79.05|7.2|6|1.33|1.56|0.43|-1.13|0|0|34717125|32712000|4179000|45238100|67938143|58718030|279048|2.17|-90.41|218
2022-03-19 16:13:27|new_0222_0426|ANGN|8|202109|202109|-160|202212|198200|0|0|89.67|-9.84|96.43|24.67|3.57|1.16|-0.2|0.01|-28.9|-37.79|0|0|-320.7|-233.82|1.25|1|1.42|1.07|0|0|0|0|68299000|102736000|4652000|-27844800|74832750|74574000|190906|2.5|-86.23|53
2022-03-19 16:13:28|new_0222_0427|IBEX|15|202112|202112|7|202006|202203|62.63|20.25|0.67|0.63|0.72|0.69|5.67|3.27|1.53|0.41|-12.69|-0.31|0|0|0.19|13.36|0|0|0.39|0.21|1.56|0.82|0|0|40557636|51531000|120669000|287892200|301745240|308567640|412735|16.4|-21.87|24243
2022-03-19 16:13:29|new_0222_0428|COGT|20|202112|202112|-160|202212|198200|0|0|11.24|7.69|12.15|11.4|2.51|2.43|0|0|-31.86|-10.68|0|0|-81.83|-138.16|0|0|3.07|3.42|2.05|1.3|0|0|110416438|219684000|4477000|178165400|312449434|284385134|1177411|6.82|-16.22|77
2022-03-19 16:13:30|new_0222_0429|XPOF|4|202106|202106|-160|202212|198200|0|0|8.35|10.72|6.66|8.96|312.74|422.03|50.21|81.36|0|0|0|0|0|0|0|0|0.97|1.41|0|0|0|0|13776500|20203000|12587000|1265434700|1057313824|1060424192|3639355|22.72|0|600
2022-03-19 16:13:31|new_0222_0430|OMIC|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.91|1.48|0|0|0|0|0|0|0|0|0|0|1.08|1.59|0|0|0|0|248988800|339223000|6072000|168896400|512865996|512865996|5431804|7.08|0|221
2022-03-19 16:13:32|new_0222_0431|ABOS|7|202109|202109|-160|202212|198200|0|0|189.28|41.4|247.7|149.78|1.62|1.11|0|0|0|0|0|0|0|0|0|0|1.41|2.49|0|0|0|0|88490000|199964000|13000|59450600|259414623|245288906|1840211|6.41|0|7
2022-03-19 16:13:32|new_0222_0432|RXST|8|202112|202112|1|202106|202109|36.03|31.47|12.97|9.11|14.08|12.01|2.29|2.35|0.05|0.29|-2.44|-2.58|0|0|0|0|1|1|3.47|1.39|0|0|0|0|104536200|159332000|15501000|205879700|324842729|324842729|2117511|11.87|0|221
2022-03-19 16:13:33|new_0222_0433|SFT|10|202112|202112|-160|202212|198200|0|0|1.59|0.41|1.84|0.32|24.14|2.91|0.97|3.02|0|0|0|0|-45.22|-57.7|2.75|3|11.12|19.9|0.79|0.77|0|0|160344143|182616000|7940000|263946100|218975064|206708568|10014871|2.64|-70.14|1360
2022-03-19 16:13:34|new_0222_0434|RPID|8|202112|202112|-160|202212|198200|0|0|22.35|6.9|23.04|13.59|2.28|1.6|0.55|0.35|-29.48|-37.3|0|0|-57.65|-51.83|1|1|0.81|1.15|0|0|0|0|134368800|193497000|11304000|160273600|353770638|358096046|1923043|8.555|0|160
2022-03-19 16:13:35|new_0222_0435|DIBS|8|202112|202112|-160|202212|198200|0|0|4.9|1.6|4.98|2.62|3.94|2.11|0|0|-20.47|-25.88|0|0|0|0|7.33|5|2.91|3.88|0|0|0|0|125121000|168226000|4459000|164161400|332045710|332461734|3683483|8.74|0|365
2022-03-19 16:13:36|new_0222_0436|WEBR|7|202112|202112|3|202106|202203|10.48|9.15|0.86|0.79|0.61|0.69|64.48|61.18|10.26|115.3|0|0|0|0|6.78|6.06|7.33|5|9.32|9.31|0|0|0|0|160783200|46199000|240461000|1543822900|613490733|3360437184|6861424|11.67|0|2534
2022-03-19 16:13:36|new_0222_0437|ZVIA|4|202106|202106|-160|202212|198200|0|0|4.99|2.25|5.04|2.31|0|0|0|0|0|0|0|0|0|0|0|0|2.2|4.15|0|0|0|0|9370500|6380000|3151000|259633600|266013568|265973192|1502064|4.12|0|15
2022-03-19 16:13:37|new_0222_0438|NEX|25|202112|202112|6|201803|201909|42.89|76.25|1.38|1.66|1.18|1.36|3.17|3.84|0.77|0.69|-32.09|-30.64|0|0|-15.97|-13.64|2.24|1|4.73|2.3|1.86|-1.85|0|0|158736304|110695000|684169000|2365700300|2086203780|2086962340|28974109|8.62|112.84|3340
2022-03-19 16:13:38|new_0222_0439|HQI|80|202112|202112|40|201203|202203|35.6|21.73|2.19|11.38|2.26|11.28|5.56|5.5|0.14|0.07|0.9|0.91|1.19|1.28|-26.82|27.01|6.36|9|0.27|0.69|0.89|-0.71|0|0|3592884|1255500|4454100|259116800|257135151|255303531|325729|18.69|16.09|32230
2022-03-19 16:13:40|new_0222_0440|HOWL|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.04|0.8|0|0|0|0|0|0|0|0|0|0|3.13|2.83|0|0|0|0|132710750|170438000|2752000|-34471100|134189670|134036840|325043|4.93|0|36
2022-03-19 16:13:40|new_0222_0441|TERN|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.55|0.48|0|0|0|0|0|0|0|0|0|0|3.31|2.32|0|0|0|0|118871857|165982000|1046000|-88405200|77576751|77657799|146922|3.07|-88.34|41
2022-03-19 16:13:41|new_0222_0442|KLDO|16|202109|202109|-160|202212|198200|0|0|157.05|43.76|181.57|78.99|5.93|2.45|0.58|0.74|-28.84|-31.63|0|0|-135.82|-143.58|0|0|5.77|5.02|-0.42|-2.63|0|0|72606500|55657000|7339000|37417600|71534568|71530368|146864|1.68|-83.91|82
2022-03-19 16:13:42|new_0222_0443|LSF|11|202112|202112|-160|202212|198200|0|0|7.37|-0.03|7.29|0.82|3.34|0.49|0|0|-9.8|-0.05|0|0|-28.45|-33.48|3.17|2|4.75|3.36|0.38|0.37|0|0|41708675|31567700|4512900|-1106500|30461215|30379810|441941|3.35|-90.52|152
2022-03-19 16:13:43|new_0222_0444|KLTR|8|202112|202112|-160|202212|198200|0|0|5.46|0.85|5.19|1.35|7.14|2.88|-0.19|0.45|-26.28|-39.31|0|0|-347.86|-161.63|8|6|0.59|0.67|0|0|0|0|80038000|143949000|9503000|139875800|244965443|244965443|1933305|1.93|0|758
2022-03-19 16:13:43|new_0222_0445|PECO|28|202112|202112|3|202106|202203|132.71|123.83|10|10.86|4.98|5.99|1.46|1.71|1.21|0.88|0.03|-7.14|2.32|3.25|-0.21|0.35|2.09|1|0.99|1.98|0.15|0.15|0|0|28154040|98136000|24823000|5785854000|3660240950|4194397210|85107137|32.33|87.42|290
2022-03-19 16:13:44|new_0222_0446|RAIN|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.35|1.59|0|0|0|0|0|0|0|0|0|0|2.77|3.58|0|0|0|0|113383800|140218000|551000|67358400|207305514|207872406|350866|7.83|0|44
2022-03-19 16:13:45|new_0222_0447|OTRK|80|202112|202112|1|201803|201806|17.13|19.99|81.09|0.28|74.37|0.5|14.96|1.02|-0.13|0.79|-15.51|-11.16|0|0|-392.76|-37.58|3.53|5|7.8|11.85|0.91|-0.92|0|0|16059993|58824000|4441000|23523000|46530450|44779500|902337|2.25|-94.05|726
2022-03-19 16:13:47|new_0222_0448|KRON|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.77|1.38|0|0|0|0|0|0|0|0|0|0|6.2|9.68|0.34|0.27|0|0|293958125|339509000|41784000|137079800|469021786|466174984|2850724|8.42|-70.07|96
2022-03-19 16:13:48|new_0222_0449|AVO|11|202112|202112|5|202009|202112|32.3|34.8|1.53|1.22|1.42|1.08|2.54|1.93|0.39|0.31|-3.7|0.25|0|0|6.16|4.36|4.5|4|0.84|0.41|0.53|1|0|0|64120667|25300000|478800000|1144311500|0|0|0||0|2800
2022-03-19 16:13:49|new_0222_0450|RLYB|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.1|1.52|0|0|0|0|0|0|0|0|0|0|0.78|1.49|0|0|0|0|148603200|175334000|511000|90710700|266044680|248738652|1417849|8.28|0|35
2022-03-19 16:13:49|new_0222_0451|ORIC|11|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.14|0.92|0|0|0|0|0|0|0|0|0|0|8.43|6.74|2.2|-0.51|0|0|209272625|289519000|1825000|-22509700|266668248|264474918|2056955|6.78|-74.74|74
2022-03-19 16:13:50|new_0222_0452|CLNN|8|202112|202112|-160|202212|198200|0|0|1125.4|203.1|1020.97|247.86|420.48|14.13|2|1.51|-2.02|-5.11|0|0|-362.68|-362.68|1|1|1.71|3.66|-0.63|-0.63|0|0|56232600|50288000|8422000|146844300|178050288|175716174|249924|2.82|-80.17|102
2022-03-19 16:13:51|new_0222_0453|VERA|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|4.94|5.73|0|0|0|0|0|0|0|0|0|0|0.43|1.14|0|0|0|0|70243750|86191000|0|403193800|489384800|489106500|3802786|23|0|9
2022-03-19 16:13:51|new_0222_0454|TH|18|202112|202112|9|201806|202009|215.38|58.04|2.52|3.05|1.11|1.89|12.42|5.97|3.21|3.39|1.94|3.6|0|0|-1.16|-1.03|4|4|1.09|0.89|2.03|1.58|0|0|10515450|23406000|303044000|887936400|581130390|551902500|1533370|5.7|192.31|823
2022-03-19 16:13:52|new_0222_0455|CNVY|7|202109|202109|-160|202212|198200|0|0|2.38|1.67|1.73|1.1|1.15|0.73|0.51|0.35|-26.07|-29.97|0|0|-0.69|-0.32|4.5|4|0.59|0.2|0|0|0|0|33029250|36441000|19318000|545361900|392320912|391611248|557352|5.36|0|3195
2022-03-19 16:13:53|new_0222_0456|LABP|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.44|0.75|0|0|0|0|0|0|0|0|0|0|1.26|0.37|0|0|0|0|72930833|102670000|780000|-32659900|69692568|69534054|247256|1.74|-87.98|33
2022-03-19 16:13:54|new_0222_0457|XPRO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.65|2.52|1.37|-0.15|0|0|0|0|0|0|1834692149|0|10339741|16.81|-31.83|7200
2022-03-19 16:13:56|new_0222_0458|AVIR|10|202112|202112|4|202103|202203|118.06|5.21|3.14|-0.5|6.14|1.75|4.14|0.83|0|0|0|0|0|0|12.16|20.04|0|0|5.11|3.13|-5.59|-6.74|0|0|543399875|764375000|23000|-175137800|588367116|620283756|8830788|7.08|-90.61|59
2022-03-19 16:13:56|new_0222_0459|ELYM|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.96|1.57|0|0|0|0|0|0|0|0|0|0|2.02|3.04|0|0|0|0|90075600|136480000|0|126805900|259991823|259991823|529928|9.91|0|31
2022-03-19 16:13:57|new_0222_0460|GAN|11|202109|202109|1|202003|202006|6480.78|7035.73|11.49|1.8|10.6|2.12|8.66|0.98|0|0|-16.92|-15.85|0|0|-20.64|-12.17|7.33|6|5.56|6.78|1.02|0.55|0|0|55604125|50305000|1897000|186394400|236645508|235964454|2422277|5.61|-79.25|246
2022-03-19 16:13:57|new_0222_0461|NLTX|36|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.29|0.64|0|0|0|0|0|0|0|0|0|0|3.69|1.81|-3.5|1.93|0|0|100671167|142467000|17218000|-51529800|90859050|117927910|431489|2.14|-81.34|91
2022-03-19 16:13:59|new_0222_0462|IBRX|8|202112|202112|-160|202212|198200|0|0|8801.98|2829.08|8328.57|2466.46|0|0|-1.95|-2.5|-5.3|-11.81|0|0|-229.95|-200.58|0|0|2.44|3.09|1.23|-2.49|0|0|136150000|317116000|119167000|2642362700|2355153600|2350938560|9181904|5.92|-82.77|587
2022-03-19 16:14:00|new_0222_0463|ARQT|13|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.13|2.86|0|0|0|0|0|0|0|0|0|0|3.65|4.21|1.7|0.35|0|0|248495364|387059000|5301000|537725700|850324752|849587040|4419950|16.92|-44.14|147
2022-03-19 16:14:01|new_0222_0464|OB|8|202112|202112|1|202106|202109|42.46|37.64|0.65|0.41|0.8|0.61|3.07|2.47|0.99|0.92|-24.28|-24.69|0|0|-6.88|7.25|7.67|5|0.44|0.37|0|0|0|0|247572200|455397000|28008000|414524700|633921652|772581602|5747986|11.18|0|863
2022-03-19 16:14:02|new_0222_0465|PRAX|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.84|2.14|0|0|0|0|0|0|0|0|0|0|3.76|4.02|2|1.85|0|0|209527375|275911000|4866000|260842700|534545900|530907960|2626081|11.8|-69.46|139
2022-03-19 16:14:03|new_0222_0466|HOOK|15|202109|202109|-160|202212|198200|0|0|9.7|-1.23|14.17|2.82|1.93|0.49|0.02|0.05|-20.7|-24.45|0|0|-89.24|-51.84|0|0|3.4|7.15|0.99|0.39|0|0|102101167|82269000|20935000|-24332700|52929726|58187688|22856739|1.77|-86.68|136
2022-03-19 16:14:04|new_0222_0467|FSBC|8|202112|202112|4|202103|202203|9.39|12|-1.73|-0.25|4.69|5.92|2.33|2.29|0.16|0.12|0|0|0|0|19.92|19.52|0|0|0.57|0.9|0|0|2057536000|2285890000|604654400|588600000|1773000|-21778300|537758256|535838226|718969|31.22|0|168
2022-03-19 16:14:05|new_0222_0468|NGM|16|202112|202112|-160|202212|198200|0|0|11.09|11.34|13.86|15.85|4.12|3.72|0|0|-10.54|-9.75|0|0|-28.81|-34.53|0|0|2.71|2.25|2.18|0.91|0|0|306854200|366253000|14116000|883316300|1248182827|1245371471|2903282|16.01|-47.23|225
2022-03-19 16:14:06|new_0222_0469|RXDX|8|202112|202112|-160|202212|198200|0|0|345.33|491.47|346.94|458.82|4.69|7.63|-0.01|0.03|-22.99|-14.19|0|0|-36.47|-44.9|0|0|2.42|4.07|0|0|0|0|241238200|257254000|1447000|1537796400|1795050372|1791669188|13829372|45.94|117.42|72
2022-03-19 16:14:06|new_0222_0470|PSNL|16|202112|202112|-160|202212|198200|0|0|7.33|1.26|8.37|4.49|3.98|1.27|-0.13|0.01|-23.97|-25.38|0|0|-44.09|-21.35|3.36|1|4.05|3.93|1.36|1.01|0|0|183159385|287064000|73472000|107605900|392465330|391630660|4200330|8.74|-64.5|326
2022-03-19 16:14:07|new_0222_0471|PRTH|22|202109|202109|4|202009|202109|24.42|35.05|2.22|2.66|0.91|0.86|2.8|13.1|-2.37|4.75|-1.43|-5.03|0|0|-2.15|-6.27|6|5|0.16|0.35|0.03|-2.84|0|0|5920245|16974000|24915000|1268947100|454071960|426835470|232452|5.93|-31.29|479
2022-03-19 16:14:08|new_0222_0472|ALTG|13|202109|202109|-160|202212|198200|0|0|0.85|0.79|0.37|0.34|2.19|2.92|3.47|3.72|-2.66|-4.74|0|0|-3.54|-3.81|7|7|1.83|0.62|1.78|0.4|0|0|4201683|1200000|338300000|900775300|396775284|396775284|850008|12.26|4.7|2000
2022-03-19 16:14:09|new_0222_0473|FDMT|9|202109|202109|-160|202212|198200|0|0|39.95|21.17|44.89|25.59|3.42|2.32|0|0|0|0|0|0|-39.21|-32.3|0|0|3.44|4.35|0.53|0.53|0|0|155630750|161675000|8789000|359294900|440354376|438033104|3850158|16.21|-61.53|121
2022-03-19 16:14:09|new_0222_0474|STGW|4|202112|202112|1|202112|202203|17.61|16.62|1.6|1.6|0.42|0.4|2.58|2.68|2.32|3.13|-17.24|-17.24|0|0|2.12|2.12|3|3|1.6|1.23|1.09|1.66|0|0|130485000|184009000|416522000|2595818200|916451450|806511500|2682074|7.75|105.03|9100
2022-03-19 16:14:12|new_0222_0475|VIRX|6|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.45|1.18|0|0|0|0|0|0|0|0|0|0|3|2.28|0|0|0|0|120961667|110983000|987000|15534400|115944532|116169074|1130492|3.11|-62.8|24
2022-03-19 16:14:12|new_0222_0476|RIDE|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.76|1.02|0|0|0|0|0|0|0|0|0|0|10.88|13.66|0.62|-5.21|0|0|412110200|244016000|382746000|306128300|549895640|540873200|22208009|2.8|-78.48|632
2022-03-19 16:14:13|new_0222_0477|DNAY|7|202109|202109|-160|202212|198200|0|0|31.97|21.05|28.02|21.19|3.74|2.95|-0.09|0.14|-26.64|-35.38|0|0|-76.83|-62.48|2|2|1.89|3.48|0|0|0|0|66217500|109802000|1468000|208408600|303621556|303545928|2342485|10.36|0|133
2022-03-19 16:14:14|new_0222_0478|CURI|7|202109|202109|-160|202212|198200|0|0|9.38|2.23|7.57|3.39|4.47|1.19|0|0|-14.44|-16.97|0|0|-41.45|-37.1|4|4|8.83|5.53|0.78|0.71|0|0|77572750|80843000|1278000|123323800|204115160|204387536|1570195|3.88|-76.63|63
2022-03-19 16:14:14|new_0222_0479|CURV|7|202109|202109|1|202106|202109|44.95|35.22|1.63|1.02|1.4|0.8|0|0|-6.68|-1.59|0|0|0|0|8.74|-9.92|9|8|1.87|1.91|0|0|0|0|106521750|61849000|352042000|1292016600|0|0|0||0|7308
2022-03-19 16:14:15|new_0222_0480|XGN|23|202109|202109|-160|202212|198200|0|0|3.43|1.32|3.78|2.73|3.17|1.58|-1.34|0.3|-20.85|-31.55|0|0|-174.39|-22.83|6.42|5|1.26|0.41|0.03|-0.17|0|0|42378158|106766000|3446000|63736800|143214812|150138016|239279|8.86|-56.91|183
2022-03-19 16:14:16|new_0222_0481|ZY|7|202109|202109|-160|202212|198200|0|0|113.97|-3.3|125.74|16.33|3.05|0.74|0.03|0.17|-26.96|-40.49|0|0|0|0|1|1|2.97|4.6|0|0|0|0|351537250|496247000|54572000|-64791300|351130815|351016596|2525612|3.43|0|762
2022-03-19 16:14:17|new_0222_0482|CSSE|23|202109|202109|5|201709|201812|81.77|4.48|5.09|1.52|5.18|1.41|3.91|1.25|0.58|0.45|0|0|0|0|-5.21|-31.03|3.72|3|2.86|5.27|1.45|0.26|0|0|10875895|66948000|0|143886900|155101554|152900726|533331|9.47|-66.62|99
2022-03-19 16:14:18|new_0222_0483|IMPL|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.96|2.18|0.39|0.39|0|0|0|0|0|0|0|0|2.34|2.05|0|0|0|0|45949750|111289000|3278000|83188500|165177441|144482670|812919|7.17|0|64
2022-03-19 16:14:19|new_0222_0484|FHTX|10|202112|202112|-160|202212|198200|0|0|421.19|328.02|508.68|399.32|5.82|6.06|0.12|0.25|0|0|0|0|-99.76|-80.09|0|0|1.74|2.53|1.17|1.45|0|0|111156875|154289000|56079000|432660700|585216749|539117488|2519420|14.17|20.08|119
2022-03-19 16:14:19|new_0222_0485|CGEM|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.29|1.34|0|0|0|0|0|0|0|0|0|0|4.74|7.06|1.17|1.17|0|0|271175167|321044000|89000|275676600|594632638|579040537|2406081|13.33|-66.93|31
2022-03-19 16:14:20|new_0222_0486|PLM|95|202106|202106|1|200312|200403|122.46|135.23|0|0|130.88|130.88|6.25|0.92|0|0|0|0|0|0|-42.63|-49.35|0|0|1.08|0.57|1.14|-0.33|0|0|9026188|7490000|422252000|376778300|331886317|331886317|3215828|3.29|-9.37|21
2022-03-19 16:14:23|new_0222_0487|VOR|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.93|1.46|0|0|0|0|0|0|0|0|0|0|3.84|4.81|0|0|0|0|151321000|207469000|22523000|107433600|314902560|315254520|952454|8.4|-78.3|135
2022-03-19 16:14:24|new_0222_0488|VMD|20|202112|202112|17|201712|202203|20.15|23.45|2.53|1.56|2.75|1.8|4.63|2.16|0.12|0.06|0.41|0.91|0|0|27.51|9.73|8.4|6|2.58|3.55|1.16|1.51|0|0|17586588|28408000|62846000|182128300|204544464|209359260|747130|5.16|-43.39|627
2022-03-19 16:14:25|new_0222_0489|KNTE|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.9|1.38|0|0|0|0|0|0|0|0|0|0|3.35|3.96|0.22|0.22|0|0|220267500|223228000|291000|248689900|471773160|471571200|1894699|10.8|-69.47|31
2022-03-19 16:14:26|new_0222_0490|FBRX|9|202109|202109|-160|202212|198200|0|0|0|0|0|0|7.68|0.5|0|0|0|0|0|0|0|0|0|0|5.02|6.12|3.4|5.42|0|0|42985167|45665000|70000|-23828200|21836512|21076976|238190|1.48|-94.37|10
2022-03-19 16:14:27|new_0222_0491|MDVL|7|202109|202109|-160|202212|198200|0|0|13.12|0.47|15.19|1.86|5.25|1.08|0.16|0.34|0|0|0|0|-71.4|-81.86|2|1|0.92|1.61|0.66|0.6|0|0|47532000|35875000|7534000|8424600|33737547|33733324|99783|1.03|-93.29|224
2022-03-19 16:14:27|new_0222_0492|GNLN|15|202109|202109|-160|202212|198200|0|0|0.72|0.44|0.3|0.08|2.76|0.24|-0.24|0.06|-93.69|-15.83|0|0|-22.4|-26.1|4.8|3|9.73|4.84|2.58|-1.24|0|0|31069233|13215000|29295000|64205900|41132528|20479419|568706|0.5154|-90.54|264
2022-03-19 16:14:28|new_0222_0493|RPHM|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.1|0.53|0|0|0|0|0|0|0|0|0|0|2.91|1.02|0|0|0|0|117474750|157734000|200000|-74204300|83474334|83437056|123205|3.42|0|34
2022-03-19 16:14:29|new_0222_0494|XL|8|202112|202112|4|202103|202203|24.2|12.94|41.4|-1.42|60.85|21.5|4.56|0.91|0|0|-22.17|-0.02|0|0|4.54|8.55|1|1|8.29|6.98|-1.04|-1.04|0|0|367268000|351676000|8059000|-22092900|327459831|346317453|8008758|2.33|-80.47|177
2022-03-19 16:14:29|new_0222_0495|YELL|152|202112|202112|96|199503|201903|30.38|9.29|0.26|0.28|0.13|0.08|1.29|3.47|-0.88|-3.66|-34.96|-53.02|6.35|7.37|-6.78|-11.68|2.51|2|9.2|4.14|2.08|2.57|0|0|100392716|310700000|1317100000|1439898800|416299082|415828490|5604346|8.17|-5.44|32000
2022-03-19 16:14:33|new_0222_0496|ATCX|16|202112|202112|5|201812|202003|445.59|32.28|1.19|1.59|0.31|0.63|1.24|0.37|-0.86|-3.55|-20.42|-13.83|0|0|-1.96|-5.2|8.75|8|0.6|0.96|0.05|-0.41|0|0|9153829|10697000|13757000|858654700|423762702|410369553|1706708|12.21|14.43|3450
2022-03-19 16:14:34|new_0222_0497|MIRM|13|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.5|6.03|0|0|0|0|0|0|0|0|0|0|1.82|1.48|1.99|-1.45|0|0|152881583|156541000|2550000|568181300|724722336|697453660|4866588|22.84|16.65|137
2022-03-19 16:14:35|new_0222_0498|BLFY|6|202112|202112|-160|202212|198200|0|0|-3.23|0.53|8.39|7.73|1.06|0.83|1.14|0.43|-72.16|-74.73|0|0|-3.5|-6.27|0|0|1.57|1.77|0|0|1452547600|1247040000|700795600|518338000|53583000|23960600|356798600|356798600|764390|13.55|0|175
2022-03-19 16:14:35|new_0222_0499|ALTM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:14:36|new_0222_0500|ATOS|48|202112|202112|-160|202212|198200|0|0|263.43|996.8|308.04|1165.35|4.29|1.43|0.17|0.07|-33.74|-90.51|0|0|-141.32|-172.4|1.44|1|4.96|13.66|0.01|-4.41|0|0|19234533|136377000|20000|61156600|197533440|197698956|3492637|1.56|-42.44|6
2022-03-19 16:14:38|new_0222_0501|CRMD|51|202109|202109|-160|202212|198200|0|0|416.4|664.7|476.82|992.3|8.08|2.86|0.68|0.41|-27.63|-32.06|0|0|-735.14|-43.42|1|1|6.03|4.83|0.7|0.76|0|0|18451229|71969400|2296300|126460900|198430144|198571335|1215857|5.21|-45.67|35
2022-03-19 16:14:41|new_0222_0502|SERA|7|202109|202109|-160|202212|198200|0|0|2571.24|-469.48|3291.19|1095.78|1.43|0.61|-0.04|-0.01|-19.53|-19.53|0|0|0|0|1|1|0.57|0.62|0|0|0|0|71094250|119977000|1185000|-29107700|90869336|74251600|161727|2.96|0|76
2022-03-19 16:14:41|new_0222_0503|GMTX|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.59|0.52|0|0|0|0|0|0|0|0|0|0|3.3|4.72|0|0|0|0|159789750|136627000|180000|-66842800|64380218|64318532|538760|1.49|-91.55|33
2022-03-19 16:14:42|new_0222_0504|PRTG|85|202112|202112|70|200109|201903|10.38|0.22|8.14|12.45|17.62|31.32|3.91|0.86|0.2|0.15|-15.15|-1.91|0|0|-104.46|-44.51|0|0|0.61|1.07|29.29|-0.09|0|0|10828693|25603000|3400|128670100|108498102|108486720|221543|8.13|-75.69|1
2022-03-19 16:14:45|new_0222_0505|FNCH|7|202109|202109|-160|202212|198200|0|0|31.38|5.97|32.36|11.09|2.46|1.21|-0.01|0.01|-17.52|-19.22|0|0|-38.44|-35.07|0|0|0.68|0.53|0|0|0|0|152517250|149200000|19546000|116680700|265748000|265693120|162705|5.6|0|191
2022-03-19 16:14:45|new_0222_0506|IKNA|8|202112|202112|-160|202212|198200|0|0|25.93|1.84|26.3|7.21|2.51|1.39|0|0|-24.31|-29.11|0|0|-38.86|-22.62|0|0|3.43|5.25|0|0|0|0|237124200|232217000|8977000|57016100|289233090|288502578|1055699|8.01|0|67
2022-03-19 16:14:46|new_0222_0507|OYST|14|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.48|3.37|0.6|0.9|0|0|0|0|0|0|0|0|2.84|9.38|0.6|2.76|0|0|147546417|193372000|5399000|231753700|334637164|329768611|2471070|12.59|-42.14|303
2022-03-19 16:14:47|new_0222_0508|DMS|16|202112|202112|13|201812|202203|129.02|75.4|0.99|0.69|0.6|0.35|1.25|1.5|-5.84|-8.32|-8.35|-1.43|0|0|-5.29|1.23|8.5|8|0.3|0.27|0.55|1.11|0|0|9437813|26394000|19168000|297100100|127380050|126791000|167379|3.5|-74.64|580
2022-03-19 16:14:48|new_0222_0509|REPX|92|202112|202112|56|200509|201909|8680026.83|56.3|6.84|3.1|4.43|2.56|4.07|2.18|0.3|0.27|0|0|0|0|-12.81|-16.1|1.91|5|0.29|0.34|0.89|-1.64|0|0|1207900|8317000|362513000|574998700|526868064|519752640|3875318|26.56|12.88|54
2022-03-19 16:14:51|new_0222_0510|APG|10|202109|202109|-160|202212|198200|0|0|1.23|1.44|0.96|1.16|1.73|2.2|0.82|0.76|0|0|0|0|-1.66|1.36|5.14|3|2.23|2.24|0.96|1.68|0|0|783634200|1188000000|427000000|5681735000|5102734992|4980380000|21679620|21.94|8.72|13300
2022-03-19 16:14:52|new_0222_0511|BNL|22|202112|202112|6|202009|202203|42|32.91|14.35|14.06|9.34|9.3|1.35|1.38|0.93|0.66|-3.56|-3.56|4.42|4.72|2.18|2.44|2.12|1|2.92|2.41|1.33|1.52|0|0|30950000|21669000|9641000|5381522600|3526958760|3737164920|14799701|21.72|18.04|76
2022-03-19 16:14:53|new_0222_0512|OPCH|104|202112|202112|93|199812|202203|55.36|34.53|0.63|1.67|0.4|1.4|2.1|4.07|-0.89|0.91|-4.96|0.42|0|0|-7.24|6.39|3.65|4|7.35|1.62|0.82|1.42|0|0|28668215|119423000|186312000|5731039100|4784229681|4830206450|20252950|26.59|41.14|7238
2022-03-19 16:14:56|new_0222_0513|ASO|10|202109|202109|5|202009|202112|6.07|5.97|0.5|0.57|0.45|0.56|2.31|2.5|0.87|0.5|0|0|0|0|21.38|29.27|7.6|8|10.78|9.97|1.42|1.68|0|0|511592571|401297000|1445517000|3729559500|0|0|0||0|22000
2022-03-19 16:14:57|new_0222_0514|DBRG|49|202112|202112|13|201406|201709|28.26|128.55|15.33|10.45|3.46|3.28|1.12|3.26|1.11|2.26|5.09|9.39|10.99|9.15|0.1|-2.87|1.65|1|5.18|4.47|1.62|1.31|0|0|389213804|1602102000|498578000|11091647200|4213659168|3719329320|32099180|7.08|9.43|250
2022-03-19 16:14:58|new_0222_0515|BIPC|11|202112|202112|1|202003|202006|6.7|7.72|5.31|5.54|1.95|2.42|1.08|1.24|-1.74|-1.73|0|0|2.94|2.94|-12.93|-11.46|3|2|2.52|2.76|1.33|1.09|0|0|272000000|469000000|4803000000|9094721900|5173721910|5166328125|21185455|70.35|1.76|1900
2022-03-19 16:15:00|new_0222_0516|FHI|96|202112|202112|93|199812|202203|15.92|12.2|3.16|2.27|3.14|2.41|8.15|2.77|0.67|0.2|6.36|8.62|2.8|3.22|27.24|20.45|7.03|5|5.31|3.18|1.03|0.72|0|0|238102188|426674000|155271000|2947001400|3134241000|3083513400|24921978|33.55|11.61|1968
2022-03-19 16:15:04|new_0222_0517|MLKN|152|202109|202109|126|199003|202109|35.79|50.8|0.95|1.35|0.89|0.84|6.52|2.05|-3.32|0.95|3.77|-5|1.58|1.93|14.64|-0.89|3.81|7|3.23|5.28|1.09|0.59|0|0|114946478|234700000|1003700000|4080234500|0|0|0||0|7600
2022-03-19 16:15:08|new_0222_0518|PIPR|76|202112|202112|73|200312|202203|31.69|8.08|1.92|0.87|1.39|1.14|1.12|2.26|0.42|0.12|8.85|7.73|1.79|1.63|2.76|22.54|0|0|5.54|1.69|1.79|1.71|0|0|110194243|970965000|123102000|1720227700|1866083065|2292338990|18431407|132.07|16.66|1665
2022-03-19 16:15:11|new_0222_0519|CSTM|39|202112|202112|36|201303|202203|32.23|8.66|0.58|0.66|0.28|0.37|33.89|8.26|-15.64|7.77|-25.4|-4.75|0|0|5.27|10.89|3.26|2|1.19|1.49|1.72|1.12|0|0|434757527|199270700|2205564600|4792000800|2561527392|2662025072|17160971|18.08|16.95|12000
2022-03-19 16:15:13|new_0222_0520|ETWO|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.6|0.91|0.26|0.28|0|0|0|0|0|0|0|0|4.57|6.26|0.94|1.51|0|0|125647967|56462000|82331000|3959095200|2828245728|2902603440|23639106|9.42|-3.68|2436
2022-03-19 16:15:14|new_0222_0521|COUR|8|202112|202112|-160|202212|198200|0|0|10.15|4.94|7.91|5.47|5.4|3.88|0|0|-12.22|-15.15|0|0|-62.67|-40.23|6|4|3.61|3.87|0|0|0|0|600939400|821775000|41046000|2052849100|2846634360|2836516096|21591061|20.06|0|1138
2022-03-19 16:15:15|new_0222_0522|AHCO|16|202112|202112|13|201812|202203|101.21|45.08|2.79|1.8|1.29|0.94|9.44|1.14|0.73|1.07|-19.23|-17.51|0|0|-9.45|4.63|4|2|1.29|5.31|0.08|1.95|0|0|88163375|149627000|546337000|4412822200|2352972246|2330053200|23526260|17.58|-50.85|10700
2022-03-19 16:15:15|new_0222_0523|MSGE|12|202112|202112|2|202006|202012|65.08|52.9|2.6|3.25|3.53|2.4|0.9|1.27|0.24|0.79|0|0|0|0|-4.1|-6.92|1.88|1|4.22|4.51|1.61|1.21|0|0|1233185900|1258105000|2944946000|3099584100|2677374540|2696338800|22091578|78.3|-24.91|5800
2022-03-19 16:15:16|new_0222_0524|SVC|108|202112|202112|97|199512|202003|31.58|3.7|5.79|5.12|3.63|0.97|1.27|0.94|0.99|4.59|1.32|-12.32|9.19|0.45|4.35|-6.2|2.18|1|2.27|1.32|1.05|0.82|0|0|73430922|944043000|5095880000|7661696800|1462717778|1458958480|15555136|8.86|-32.98|500
2022-03-19 16:15:19|new_0222_0525|AMWL|10|202112|202112|-160|202212|198200|0|0|11.21|1.26|11.62|3.98|2.91|0.84|0|0|-11.69|0.95|0|0|-23.45|-14.19|2.33|1|6.03|5.88|-0.39|-0.59|0|0|759576250|746416000|18657000|317928000|1037011536|1053080820|11755049|3.96|-79.61|1035
2022-03-19 16:15:20|new_0222_0526|VRE|112|202112|202112|101|199412|202003|33.42|15.96|8.82|13.92|4.38|5.13|1.36|1.2|1.29|1.86|0|6.12|7.35|4.71|2.2|-2.79|1.66|1|2.8|3|0.89|1.26|0|0|58430977|31754000|22298000|4584917000|1538840160|1691357040|7574214|16.92|5.88|234
2022-03-19 16:15:24|new_0222_0527|GEVO|52|202112|202112|-160|202212|198200|0|0|86.47|1119.57|85.19|1520.16|2.25|1.59|0.39|0.12|-79.07|-57.84|0|0|-42.9|-11.26|1|1|8.5|18.02|2.13|-5.02|0|0|61235918|316173000|168852000|621360300|870571297|870445876|40247974|4.31|-49.17|99
2022-03-19 16:15:26|new_0222_0528|CSR|98|202109|202109|93|199803|202106|50.43|46.61|9.29|13|3.98|7.5|1.75|2.14|2.24|1.07|-1.59|-8.48|6.25|2.94|1.9|0.04|1.71|1|2.16|1.92|0.6|1.5|0|0|33547701|31267000|3370000|2623154100|1455265125|1747788750|7954114|96.75|34.36|462
2022-03-19 16:15:29|new_0222_0529|PING|14|202112|202112|-160|202212|198200|0|0|7.66|6.54|7.43|6.18|2.75|2.54|0.23|0.39|-0.05|-1.5|0|0|-2.28|-7.33|4.8|3|5.16|7.47|0.77|1.38|0|0|117675833|220607000|23105000|1956913500|1884474000|1882372500|27409248|22.5|-0.97|1247
2022-03-19 16:15:30|new_0222_0530|BRMK|11|202112|202112|8|202003|202203|14.26|13.66|9.05|9.03|10.24|9.32|1.12|0.98|0.08|0.08|0|0|8.2|9.92|7.37|6.99|0|0|3.42|2.7|0.75|1.18|0|0|183351111|132889000|6016000|1089023800|1124107061|1123763179|9301838|8.47|-20.17|60
2022-03-19 16:15:31|new_0222_0531|PFC|116|202112|202112|113|199312|202203|16.47|9.21|3.81|-0.47|3.14|3.79|1.03|1.11|0.74|0.08|3.75|6.56|3.19|3.56|5.06|11.23|0|0|0.85|0.57|0.91|-0.37|1542964407|6282051000|180292460|1367826000|55602000|-145305600|1135895992|1150987740|6171799|31.22|-6.53|1180
2022-03-19 16:15:35|new_0222_0532|RADI|8|202112|202112|-160|202212|198200|0|0|21.36|20.71|10.7|9.49|1.75|1.74|0.56|1.74|-14.05|-17.15|0|0|-7.39|-4.1|1.75|1|2.98|4.67|0.1|1.22|0|0|238499667|456146000|303654000|2145461200|1275488864|1112143648|11265040|13.84|10.63|337
2022-03-19 16:15:35|new_0222_0533|MNRL|16|202112|202112|12|201903|202203|98.5|21.89|7.24|8.81|5.64|6.87|2.66|2.23|0.24|0.18|3.29|4.58|7.39|4.32|1.62|10.48|2.55|2|2.51|1.6|2.24|1.04|0|0|24008769|20819000|739683000|1420581300|1175145570|1150848000|14407025|24.3|66.1|44
2022-03-19 16:15:36|new_0222_0534|NTST|12|202112|202112|4|202103|202203|403.79|313|22.53|20.47|14.48|14.15|1.33|1.24|0.51|0.31|-21.67|-25.69|3.41|3.65|-0.2|0.36|1.86|1|2.06|1.12|1.42|1.81|0|0|77104111|7603000|6238000|1210773400|968928121|950127150|9351276|21.91|20.25|23
2022-03-19 16:15:37|new_0222_0535|PSN|16|202112|202112|12|201903|202203|36.45|63.66|1.01|1.13|0.93|1.15|2.33|2.02|0.31|0.31|-6.02|0.44|0|0|4.9|2.58|5.27|3|1.8|2.18|1.04|1.2|0|0|289791846|342608000|286868000|4130325900|3893458332|4223802288|21035989|37.56|0.16|15500
2022-03-19 16:15:38|new_0222_0536|DHC|92|202112|202112|89|199912|202203|24.42|3.95|8.07|2.65|5.24|0.5|1.17|0.26|0.65|1.35|-1.87|-20.36|8.32|1.37|3.45|2.88|1.93|1|2.56|2.7|0.98|1.99|0|0|67420023|634848000|4372441000|3669828100|697865108|695406760|4768593|2.92|-42.06|585
2022-03-19 16:15:41|new_0222_0537|NTUS|87|202112|202112|67|200506|202203|99.02|67.26|2.49|1.7|2.61|1.83|2.37|2.07|0.13|0.09|-4.72|1.62|0|0|-0.81|3.03|4.54|5|3.88|2.59|0.91|-0|0|0|52279529|75595000|31071000|803878600|874808892|875813400|3652147|25.56|-3.77|1400
2022-03-19 16:15:44|new_0222_0538|EFC|56|202112|202112|46|201009|202203|11.61|6.7|588.37|39.49|123.41|7.01|0.88|0.95|2.36|2.82|-13.97|-41.3|11.99|9.88|5.98|3.26|0|0|0.68|2.82|0.87|0.67|0|0|105991881|92661000|0|4815618000|1012413484|998305150|13840282|17.62|7.11|170
2022-03-19 16:15:46|new_0222_0539|SPNT|40|202112|202112|35|201306|202203|15.74|37.55|1.96|0.07|1.93|0.51|0.88|0.53|0.11|0.33|0|0|0|0|4.92|1.88|0|0|1.49|0.92|1.22|1.27|121625351|150700000|290591568|2075600000|0|160000300|1216092798|1196983603|2795705|7.51|-30.59|1032
2022-03-19 16:15:48|new_0222_0540|BRSP|20|202112|202112|3|201712|201809|46.91|57.56|16.26|15.25|5|3.71|0.71|0.83|2.19|2.71|24.6|11.47|12.72|6.24|-3.84|-1.81|1.2|1|1.47|1.17|1.44|0.79|0|0|352096471|259722000|24970000|4927315200|1206855420|1196854200|5232095|9.3|3.45|55
2022-03-19 16:15:49|new_0222_0541|IDEX|59|202109|202109|2|201906|201912|35.83|20.66|28.54|1.9|22.99|3.98|8.53|0.94|0.53|0|-7.86|-2.05|0|0|-65.62|-29.6|1.69|2|4.07|10.02|1.04|-1.6|0|0|27022776|315371000|10386000|188369500|481323218|473261404|5470862|0.9988|-66.37|110
2022-03-19 16:15:51|new_0222_0542|VTOL|9|202112|202112|1|202103|202106|33.41|33.21|0.93|1.09|0.71|0.89|0.86|1.23|0.63|0.63|-4.77|7.12|0|0|-6.92|-3.76|2.8|2|1.46|1.39|1.14|1.23|0|0|262645429|273967000|1166422000|1294001700|1037547654|1034347236|2883596|36.66|41.98|3167
2022-03-19 16:15:52|new_0222_0543|PRDO|96|202112|202112|93|199812|202203|34.82|7.38|1.3|0.41|1.71|1.16|2.66|1.2|0.11|0.11|1.99|3.02|0|0|5.5|17.95|5.06|6|5.73|6.03|1.41|0.74|0|0|252472043|494195000|65019000|286790200|780985232|790190240|7070525|11.36|-10.13|4300
2022-03-19 16:15:56|new_0222_0544|CLSK|53|202112|202112|-160|202212|198200|0|0|106.73|5.21|96.17|4.83|49.19|1.26|0.22|0.01|0|0|0|0|-149.51|-0.06|1.77|3|6.91|13.01|2.28|3.77|0|0|7877114|35070700|325612100|460901500|496030236|484210168|37891518|11.96|-48.45|87
2022-03-19 16:15:57|new_0222_0545|ADV|10|202112|202112|1|202112|202203|42.83|38.09|1.6|1.12|0.82|0.57|1.33|0.82|0.97|0.82|-21.85|-15.61|0|0|-1.31|1.19|3|2|1.35|1.06|1.53|2.04|0|0|153386167|164622000|111183000|4018052800|2034906312|2086850532|2267572|6.42|-39.83|70000
2022-03-19 16:15:58|new_0222_0546|FMTX|12|202112|202112|-160|202212|198200|0|0|8.68|0.25|10.05|4.61|2.68|0.98|0|0|0|0|0|0|0|0|0|0|5.13|3.98|-0.57|-1.13|0|0|421435222|464226000|36001000|25066500|488561139|463932436|5606685|9.79|-69.73|166
2022-03-19 16:15:59|new_0222_0547|ECVT|22|202112|202112|13|201709|202012|90.27|45.03|5.25|3.71|2.74|2.49|1.45|2.06|1.4|1.19|0|0|0|0|-1.89|-6.31|1.72|1|0.42|0.22|0.79|0.92|0|0|78983500|140889000|626346000|2266742000|1511804352|1573212144|5663877|11.04|-35.14|883
2022-03-19 16:16:00|new_0222_0548|PTVE|23|202112|202112|2|202109|202203|147.41|86.17|1.23|1.08|0.47|0.34|2.28|1.43|6.15|3.31|0|0|3.87|3.87|1.17|0.44|2.16|1|0.56|0.34|2.35|2.07|0|0|722190476|197000000|2064000000|5891251900|1832775340|1846724000|2324906|10.34|-35.94|16200
2022-03-19 16:16:01|new_0222_0549|FULC|16|202112|202112|-160|202212|198200|0|0|26.68|27.55|32.53|33.87|3.38|3.53|0|0|-21.87|-25.44|0|0|-62.45|-52.09|0|0|2.59|4.52|0.91|3.31|0|0|120306462|218162000|7368000|527937000|745897032|746058600|9193954|18.36|58.55|104
2022-03-19 16:16:02|new_0222_0550|SCU|64|202112|202112|57|200709|202112|61.58|2.73|3.19|1.59|1.74|0.88|2.98|3.1|-4.52|-1.85|0|0|9.18|25.44|-19.31|-1.4|3.61|2|1.85|2.34|1.54|1.07|0|0|218508200|170781000|113494000|998333800|350125160|558612560|5465024|13.64|-36.2|337
2022-03-19 16:16:04|new_0222_0551|AEVA|8|202112|202112|-160|202212|198200|0|0|217.26|59.44|333.21|99.84|3.68|2.18|0|0|0|0|0|0|-20.87|-25.6|1|1|3.53|4.33|0.25|-0.96|0|0|394541000|445010000|15420000|550722300|991136170|988810425|7137622|4.61|-65.05|227
2022-03-19 16:16:05|new_0222_0552|AMTB|20|202112|202112|15|201806|202203|45.47|10.33|2.51|2.11|3.9|4.41|1.43|1.3|1.54|1.12|0|0|0|0|2.05|6.17|0|0|0.72|1.01|1.57|1.41|5907788471|5630871000|1627706412|1449527000|178999000|561442300|1080930261|1156642600|4454460|31.21|66.9|763
2022-03-19 16:16:06|new_0222_0553|RGP|86|202109|202109|83|200103|202112|26.26|10.95|1.24|0.73|1.43|0.78|3.13|1.55|0.35|0.12|8.61|4.78|2.76|3.44|10.46|13.61|4.92|8|4.35|1.26|1.25|0.86|0|0|87601338|70633000|40526000|507463600|0|0|0||0|3753
2022-03-19 16:16:09|new_0222_0554|ITOS|11|202109|202109|2|202109|202203|125.05|125.55|0|0|0|0|3.38|3.51|0|0|0|0|0|0|0|0|0|0|2.82|2.03|1.01|-0.5|0|0|313107750|899767000|4980000|405367300|1304527500|1386837700|13884926|37|1.15|74
2022-03-19 16:16:10|new_0222_0555|VIEW|2|202103||-160|202212|198200|0|0|0|0|0|0|1.67|0.66|0.02|0.02|0|0|0|0|0|0|0|0|6.96|9.83|0|0|0|0|506457000|506457000|279278000|-22141300|468885672|119880864|5488792|2.16|-74.62|
2022-03-19 16:16:11|new_0222_0556|FBRT|22|202112|202112|3|202103|202112|5.56|6.33|9.6|1|2.65|2.57|0.67|0.78|2.29|1.99|0|0|0|0|2.6|0.73|1.18|1|1.93|1.88|0|0|0|0|333558947|4721800000|5750000|222582700|577272267|537732585|5200169|13.13|0|
2022-03-19 16:16:12|new_0222_0557|ETD|116|202112|202112|111|199406|202203|21.51|8.47|1.14|0.77|1.12|0.91|2.32|1.85|0.33|0.15|5.82|10.62|2.05|4.97|10.59|22.88|4.17|6|10.47|8.65|1.27|0.22|0|0|63150181|105207000|325107000|571565400|676801750|682472750|13031369|26.75|-7.82|4188
2022-03-19 16:16:15|new_0222_0558|ROCC|150|202112|202112|20|201703|202203|37.92|17.32|4.74|2.86|4.7|1.35|3.78|2.24|0.72|1.87|-3.54|-29.67|0|0|-3.27|4.3|1.59|4|7.63|7.26|2.24|-0.56|0|0|21641188|23681000|1385019000|1651719600|724043637|742481370|17209153|34.29|120.66|136
2022-03-19 16:16:17|new_0222_0559|ANNX|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.49|0.63|0|0|0|0|0|0|0|0|0|0|3.75|4.69|-0.14|-2.61|0|0|229672667|242715000|38181000|-97330200|145374593|145073370|1413477|3.77|-87.9|61
2022-03-19 16:16:18|new_0222_0560|ALRS|31|202112|202112|28|201503|202203|14.01|9.88|-0.19|-2.3|1.85|2.24|1.49|1.41|0.39|0.16|-1.13|2.27|2.57|2.17|8.53|13.11|0|0|1.03|1.13|0.53|0.57|1939539857|2920551000|468532429|1095960000|22097000|-529221100|506566818|514436400|754469|29.43|-11.22|836
2022-03-19 16:16:20|new_0222_0561|OPRT|16|202112|202112|3|202106|202203|22.32|9.22|4.63|4.69|1.09|0.82|1.01|0.76|3.28|3.58|-29.09|-35.35|0|0|1.09|2.19|0|0|1.49|1.23|1.15|1.32|0|0|116083385|130959000|48318000|2486270900|457342876|444616202|2272794|14.29|-31.03|3042
2022-03-19 16:16:20|new_0222_0562|AMK|16|202112|202112|11|201906|202203|356.6|64.51|4.27|3.18|3.99|3.09|2.08|1.65|0.18|0.11|-6.66|-6.36|0|0|0.2|2.42|2.82|2|0.94|0.3|1.01|0.53|0|0|98979308|91205000|30484000|1684858800|1661045766|1665855306|1934078|22.58|-2|874
2022-03-19 16:16:22|new_0222_0563|BFC|17|202109|202109|15|201806|202203|15.08|11.88|3.49|3.42|5.33|4.87|1.96|1.7|0.16|0.08|1.74|3.65|1.8|1.2|12.07|13.62|0|0|2.72|2.37|0.31|0.12|1960617786|2471258000|196192714|182687000|44181000|380320300|536328279|539149608|598626|70.71|-1.1|287
2022-03-19 16:16:24|new_0222_0564|FREE|12|202109|202109|1|201909|201912|17.48|17.16|1.81|1.35|1.23|0.59|2143.17|0.98|0.99|1.23|-19.58|-12.17|0|0|-4.03|0.01|5|4|3.19|5.34|0.44|1.14|0|0|19834933|28296000|84947000|665856500|306918524|293127306|2123226|7.39|-45.58|745
2022-03-19 16:16:24|new_0222_0565|NESR|16|202106|202106|13|201809|202112|26.22|20.93|1.44|1.24|1.02|0.88|474.61|0.77|0.42|0.43|-3.41|-0.09|0|0|3.55|2.72|2.7|2|1.19|0.82|0.61|-0.58|0|0|43372063|101018000|466732000|1090704200|764693244|779385105|2760796|8.37|-29.78|5000
2022-03-19 16:16:26|new_0222_0566|DYN|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.04|1.33|0|0|0|0|0|0|0|0|0|0|3.39|5.42|0.27|0.13|0|0|323399000|376571000|40960000|112432300|488362218|488180394|1803091|9.47|-41.22|95
2022-03-19 16:16:26|new_0222_0567|ATHA|9|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.84|1.18|0|0|0|0|0|0|0|0|0|0|3.16|5.45|3.26|3.19|0|0|188797286|235775000|4565000|160893700|396668682|396257688|2501445|10.62|-47.16|22
2022-03-19 16:16:27|new_0222_0568|CARE|43|202112|202112|40|201203|202203|81.02|13.87|-3.41|-5.77|3.1|3.28|0.81|1.04|0.05|0.02|0|0|4.03|2.58|3.98|7.27|0|0|0.97|0.42|0.54|-0.41|3822332950|3698476000|753129275|1200199000|75297000|-771241900|421957120|438482304|1711109|16.64|19.03|731
2022-03-19 16:16:29|new_0222_0569|ALTO|88|202112|202112|85|200012|202203|85.89|9.33|19.56|0.35|79.94|0.34|3.14|1.22|1.64|0.15|-12.9|6.3|0|0|-10.08|11.67|1.53|2|8.07|11.95|1.49|-0.91|0|0|26272570|50612000|235963000|419258900|419508906|410226240|13896373|5.69|-1.22|417
2022-03-19 16:16:32|new_0222_0570|GNUS|47|202109|202109|-160|202212|198200|0|0|20.9|22.5|16.49|40.23|10.48|1.66|-0.24|0|-11.1|-13.05|0|0|-196.03|-73.65|2.91|1|5.45|18.95|0.69|0.41|0|0|16209118|130224500|2620500|148286600|278231953|277797573|2484233|0.925|-58.14|27
2022-03-19 16:16:34|new_0222_0571|FRST|64|202112|202112|61|200612|202203|28.01|11.22|4.37|-2.47|3.77|3.37|1.11|0.85|0.48|0.47|1.42|3.76|2.48|2.81|3.43|5.19|0|0|0.45|0.88|0.66|0.41|1021479476|2763216000|117529095|801499000|36276000|-256265900|350205150|351333750|607261|14.25|-9.12|418
2022-03-19 16:16:36|new_0222_0572|AUD|93|202112|202112|75|200003|201812|30.62|2.05|3.86|1.8|2.34|0.35|1.64|0.69|1.86|2.77|10.2|-2.89|13.43|6.12|-0.93|-0.15|1.72|1|6.66|4.61|1.83|-2.38|0|0|29887559|59439000|605635000|2193560400|448168416|424061873|2027928|3.11|-47.02|4882
2022-03-19 16:16:39|new_0222_0573|KDNY|9|202109|202109|-160|202212|198200|0|0|474.18|522.31|522.3|533.33|4.55|3.04|0|0|-20.16|-25.05|0|0|-62.98|-64.88|0|0|2.55|2.72|0.92|-0.73|0|0|170410167|184035000|76275000|635134500|672450000|669915000|5080823|15|-14.14|105
2022-03-19 16:16:40|new_0222_0574|CVLG|108|202112|202112|105|199512|202203|26.53|6.74|0.61|0.41|0.41|0.39|1.43|1.16|0.91|0.07|0|0|0|0|2.33|16.7|3.1|3|1.24|0.71|1.36|0.2|0|0|9449569|8412000|346483000|423643500|404687788|409341980|2404654|24.14|16.67|4500
2022-03-19 16:16:43|new_0222_0575|BVH|88|202112|202112|85|200012|202203|16.03|11.79|2.5|1.88|0.31|1|0.79|2.88|7.93|2.65|5.86|6.74|1.28|2.02|1.48|5.94|4.78|5|0.85|1.23|1.77|-0.27|3445883894|3448884000|291413727|140225000|121319000|1265507100|700646145|687478400|2325693|32.65|63.25|5586
2022-03-19 16:16:45|new_0222_0576|PASG|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.99|0.55|0|0|0|0|0|0|0|0|0|0|4.09|3.11|1.53|1.94|0|0|337245111|315773000|23806000|-139864700|175908348|175393836|1195462|3.24|-82.98|133
2022-03-19 16:16:46|new_0222_0577|ME|6|202112|202112|-160|202212|198200|0|0|11.82|4.75|12.3|5.77|4.4|1.73|0|0|-8.45|-10.42|0|0|-25.31|-25.31|2|2|2.16|3.05|0.88|0.61|0|0|685730667|586204000|109639000|1077114400|1659667584|1586918892|15735142|3.72|-64.67|
2022-03-19 16:16:47|new_0222_0578|QMCO|151|202112|202112|73|199906|201709|113.6|55.64|0.92|0.65|0.73|0.36|2.11|0.34|-0.47|-0.83|-0.56|-25.51|0|0|-11.49|-267.79|3.59|6|3.47|2.01|2.24|1.42|0|0|159938030|4004000|16503000|240748900|142362080|141576680|1932075|2.38|-73.02|827
2022-03-19 16:16:50|new_0222_0579|AOUT|11|202112|202112|3|202103|202112|18.97|18.02|0.98|0.78|1.12|0.89|1.04|0.8|0|0|3.06|3.06|0|0|-6.33|4.6|7.2|7|2.48|3.13|0.17|1.01|0|0|36021286|22778000|37933000|206417300|0|0|0||0|317
2022-03-19 16:16:51|new_0222_0580|BRBS|14|202112|202112|11|201906|202203|10.25|5.24|1.77|-0.96|1.58|1.48|1.27|1.02|1.93|0.18|-35.27|21.67|2.65|3.07|5.93|13.62|0|0|0.86|2.63|0.21|0.57|1280126636|2297771000|302246909|504175000|32978000|-172489200|281360801|281753539|686395|14.99|1.19|556
2022-03-19 16:16:53|new_0222_0581|BOLT|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.74|0.42|0|0|-40.15|-54.92|0|0|-114.77|-73.77|0|0|6.78|11.26|0|0|0|0|136660333|212893000|30868000|-96937900|115841591|115713148|695636|3.11|-91.95|65
2022-03-19 16:16:54|new_0222_0582|SQZ|9|202109|202109|-160|202212|198200|0|0|10.36|-1.41|17.06|7.72|2.75|1.05|0|0|-27.56|-32.59|0|0|-219.86|-77.91|0|0|2.83|3.7|2.07|-1.7|0|0|152671429|164254000|75601000|-24360400|139893572|139408997|383574|4.97|-66.91|116
2022-03-19 16:16:55|new_0222_0583|SPFI|16|202112|202112|12|201903|202203|9.2|9.05|-2.12|-2.71|1.88|2.48|1.14|1.25|0.61|0.3|3.21|6.29|0.95|1.25|8.21|10.96|0|0|0.36|0.25|0.55|0.7|2788192615|3341222000|927938385|1211325000|57699000|-581527600|507629384|528452586|516727|28.69|24.85|680
2022-03-19 16:16:56|new_0222_0584|LCTX|119|202112|202112|12|201609|201909|6.81|3.43|180.08|46.1|175.44|59.53|14.13|2.59|-1.04|0|-6.24|-7.4|0|0|-101.66|-39.33|1.17|1|7.46|4.71|1.49|-0.25|0|0|12357106|58358000|4872000|179609100|239290113|237793680|746905|1.41|-40.51|61
2022-03-19 16:17:01|new_0222_0585|ESGC|27|202003|202003|15|201403|201712|116.68|292.42|3.8|2.13|2.33|0.13|3.03|0.19|0.42|0.73|-6.83|-12.44|0|0|-8.16|-91.47|0|0|8.04|4.56|0.73|-1.75|0|0|122377379|81807000|8120000|387501000|75620000|32977882|1141522|3.98|-90.74|502
2022-03-19 16:17:03|new_0222_0586|RRBI|16|202112|202112|12|201903|202203|13.05|11.73|-4.88|-11.17|4.16|4.06|1.36|1.28|0.05|0.02|1.13|1.3|0.51|0.53|10.74|11.28|0|0|0.63|0.54|0.8|0.63|2107729769|2910348000|781242923|1444042000|51799000|-1063491400|380550600|384106900|396590|53|-8.93|344
2022-03-19 16:17:03|new_0222_0587|HFFG|17|202109|202109|15|201806|202203|49.27|22.5|1.21|0.63|0.93|0.46|7.67|1.21|0.64|0.51|0|0|0|0|-28.62|3.65|6.08|5|2.71|1.56|1.59|0.43|0|0|9627607|15543200|144291400|451917100|327054420|327176010|598592|6.3|-19.95|780
2022-03-19 16:17:04|new_0222_0588|GTYH|18|202109|202109|1|201712|201803|307.52|449.62|9.22|3.74|10.67|3.51|8151.04|0.81|0.07|0.09|-1.51|-0.18|0|0|-11.23|-17.14|2|2|1.4|2.27|-0.01|0.79|0|0|9871395|13329000|5806000|226267700|214955736|214197600|436735|3.72|-47.46|103
2022-03-19 16:17:06|new_0222_0589|LOTZ|8|202112|202112|-160|202212|198200|0|0|2.97|0.09|2.41|0.7|2.06|0.88|-0.15|0.13|0|0|0|0|-17.69|-20.29|0|0|4.24|3.6|0.48|0.48|0|0|180565600|191618000|24224000|23813300|187107272|186885052|1773475|1.64|-79.05|492
2022-03-19 16:17:06|new_0222_0590|PSTL|16|202112|202112|12|201903|202203|184.47|159.02|12.91|11.3|6.97|5.77|1.92|1.44|-0.28|0.43|-36.26|-34.85|4.77|5.29|-0.25|0.69|3.2|3|0.56|0.85|0.8|1.68|0|0|5514562|5857000|0|452621200|317698222|264514320|2363553|16.93|2.23|37
2022-03-19 16:17:07|new_0222_0591|NKTX|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|3.33|1.58|0|0|0|0|0|0|0|0|0|0|4.54|3.29|1.12|-0.37|0|0|200428578|238088000|24534000|159242800|397330836|396790240|2625436|12.04|-71.16|136
2022-03-19 16:17:08|new_0222_0592|AKUS|11|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.69|0.64|0|0|0|0|0|0|0|0|0|0|5.92|7.49|0.76|0.26|0|0|200620625|249658000|40140000|-85467000|164184300|163919168|584613|4.76|-76.03|69
2022-03-19 16:17:09|new_0222_0593|CRDF|44|202112|202112|-160|202212|198200|0|0|261.4|-82.24|262.44|279.36|7.65|0.79|0.5|0.01|-31.23|-13.53|0|0|-199.82|-21.24|1|1|6.42|6.63|0.49|1.64|0|0|37289924|140821000|3178000|-29523300|107847480|104385690|1828370|2.57|-75.1|23
2022-03-19 16:17:11|new_0222_0594|CTXR|44|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.34|1.96|0|0|0|0|0|0|0|0|0|0|3.21|8.33|1.25|0.63|0|0|12158003|65421400|786200|177588100|242409136|242380252|2107194|1.66|-13.99|15
2022-03-19 16:17:12|new_0222_0595|BBCP|11|202112|202112|-160|202212|198200|0|0|2.45|2.56|1.21|1.34|1.14|1.71|1.41|1.46|0.78|-0.71|0|0|-4.89|-0.25|4.4|4|1.21|1.24|0.83|0.63|0|0|7656308|2787000|357671000|810157200|0|0|0||0|1300
2022-03-19 16:17:13|new_0222_0596|ONCR|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.11|0.35|0|0|0|0|0|0|0|0|0|0|2.44|2.32|4|2.97|0|0|107575125|123925000|68451000|-78369200|45555840|45444960|231546|1.76|-88.78|82
2022-03-19 16:17:13|new_0222_0597|HBT|14|202112|202112|10|201909|202203|8.33|9.41|-4.13|-4.57|2.74|3.34|1.19|1.34|0.17|0.19|2.75|4.1|3.49|3.21|13.68|12.39|0|0|0.64|0.37|1.05|1.42|3073466917|3738185000|1073550083|1351926000|52483000|-723807500|551025761|552763275|361867|19.01|8.44|728
2022-03-19 16:17:14|new_0222_0598|FREQ|14|202112|202112|-160|202212|198200|0|0|8.22|-0.75|12.35|2.48|2.81|0.68|0.08|0.09|-12.01|-13.05|0|0|-19.03|-28.45|0|0|11.9|10.36|0.26|-0.35|0|0|162084750|130707000|36872000|-26517200|89189820|88227195|787841|2.55|-92.74|74
2022-03-19 16:17:15|new_0222_0599|AFCG|4|202112|202112|1|202112|202203|14.7|13.38|11.05|11.07|7.54|6.87|1.31|1.37|0.63|0.63|0|0|0|0|6.98|6.98|0|0|1.11|1.32|0|0|0|0|95549520|125127300|0|421405800|375115100|323142500|2444622|19|0|
2022-03-19 16:17:15|new_0222_0600|ASLE|8|202112|202112|5|202012|202203|12.18|21.13|2.29|2.12|1.84|2.34|1.78|2.08|0|0|0|0|0|0|9.27|9.57|5.5|5|1.36|0.81|0.2|0.29|0|0|56554800|130188000|7350000|721631900|851819888|1022908656|2431565|16.48|34.2|509
2022-03-19 16:17:17|new_0222_0601|TNXP|56|202112|202112|-160|202212|198200|0|0|0|0|0|0|4.91|0.59|0|0|0|0|0|0|0|0|0|0|3.64|2.02|2.11|-1.01|0|0|29706368|178660000|51472000|-50517100|128142864|108530328|8906606|0.24|-82.48|73
2022-03-19 16:17:19|new_0222_0602|TCRR|16|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.17|0.34|0|0|0|0|0|0|0|0|0|0|4.73|2.96|2.41|2.81|0|0|185456643|295741000|41684000|-190634900|105106100|105044225|1976031|2.75|-88.32|164
2022-03-19 16:17:19|new_0222_0603|SNSE|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.66|0.59|0|0|0|0|0|0|0|0|0|0|1.35|1.09|0|0|0|0|93825571|147621000|4644000|-61402300|86218668|86077325|196057|2.81|-81.88|56
2022-03-19 16:17:20|new_0222_0604|PSTX|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.58|1.91|0.19|0.19|0|0|0|0|0|0|0|0|2.74|1.05|-0.01|0.75|0|0|217532667|206325000|48227000|120755200|297723244|297547600|792529|4.76|-56.65|263
2022-03-19 16:17:21|new_0222_0605|ETNB|13|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.68|0.57|0|0|0|0|0|0|0|0|0|0|3.77|2.88|1.94|1.13|0|0|113073364|157333000|146000|-72735000|82427220|82377610|791291|4.1|-83.2|27
2022-03-19 16:17:22|new_0222_0606|BDTX|12|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.41|0.52|0|0|0|0|0|0|0|0|0|0|9.21|8.49|1.52|2.3|0|0|228333700|235008000|31258000|-120162400|114845613|114814547|753148|3.17|-86.8|73
2022-03-19 16:17:22|new_0222_0607|TIG|12|202112|202112|7|202006|202203|16.58|15.59|4.38|0.8|5.09|1.31|2.01|0.61|0.13|0.07|-8.98|0.44|0|0|19.73|3.72|0|0|0.74|0.3|1.23|-0.43|168631222|199410000|117483667|129577000|12162000|156157700|255372731|255368240|1736178|4.99|-71.22|355
2022-03-19 16:17:23|new_0222_0608|SBTX|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.27|0.45|0|0|0|0|0|0|0|0|0|0|7.15|4.48|2.37|2.37|0|0|262236000|300660000|6918000|-152288100|148206933|148056345|1168763|4.23|-92.85|83
2022-03-19 16:17:24|new_0222_0609|PBFS|16|202112|202112|11|201906|202203|84.23|52.62|-2.32|-7.58|3.98|4.94|1.26|1.18|0|0|-36.84|-45.88|0|0|2.9|2.29|0|0|0.63|0.25|0.24|-0.1|1344051214|1583660000|369406929|712550000|38231000|-425496400|287053585|277417985|169776|11.05|-11.81|262
2022-03-19 16:17:24|new_0222_0610|IBIO|58|202112|202112|-160|202212|198200|0|0|38.26|35.75|36.43|57.1|15.47|1.04|0.08|0.24|-17.93|23.25|0|0|-226.05|-26.51|1.27|1|2.23|5.32|-0.98|-2.64|0|0|16304396|57377000|38281000|58451400|93766058|93735700|1087218|0.43|-74.71|75
2022-03-19 16:17:26|new_0222_0611|FOA|7|202112|202112|3|202103|202112|0.95|0.85|10.97|12.09|0.33|0.3|0.64|0.52|33.29|52.16|0|0|0|0|0.1|-1.2|0|0|4.62|9.39|0|0|0|0|188250500|141238000|29256000|20990201800|201907792|628909260|1140434|3.32|0|6716
2022-03-19 16:17:27|new_0222_0612|CRD.A|152|202112|202112|127|199006|202203|17.88|12.89|0.68|0.43|0.62|0.34|2.53|1.77|0.74|0.82|3.92|5.72|3.56|3.32|9.49|8.98|3.12|7|0.17|0.18|0.51|1.23|0|0|46025533|53228000|133090000|495491500|374693452|381634760|211881|7.22|-31.82|9400
2022-03-19 16:17:31|new_0222_0613|MEC|16|202112|202112|11|201903|202112|68.66|42.59|0.83|0.61|0.62|0.47|1.49|1.05|0.55|0.34|-16.62|0.21|0|0|-1.19|-2.89|3.18|2|0.45|1.15|0.12|-1.68|0|0|1304615|118000|120746000|276110400|209256411|210543690|749057|10.29|-36.68|2200
2022-03-19 16:17:32|new_0222_0614|ONCT|76|202112|202112|4|201003|201103|10.38|6.76|42.14|-3.05|47.81|17.94|347.71|0.88|0.03|0.02|-23.24|0.05|0|0|-129.55|-30.94|1.9|6|4.91|2.51|4.64|-0.16|0|0|54634986|90765000|75000|-13161300|77603687|77603530|407715|1.57|-81.22|29
2022-03-19 16:17:35|new_0222_0615|AOMR|8|202112|202112|3|202106|202203|13.76|15.33|35.99|44.04|8.4|8.1|0.86|0.83|1.25|2.99|0|0|0|0|3.22|2.13|0|0|0.19|0.32|0|0|0|0|40478400|40801000|0|1839208600|409943625|411290750|1258708|16.25|0|850
2022-03-19 16:17:36|new_0222_0616|BCEL|16|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.22|0.84|0|0|0|0|0|0|0|0|0|0|8.16|9.39|0.29|-0.46|0|0|174331692|117033000|43015000|13234900|130267860|129370860|11565858|3.45|-77.23|134
2022-03-19 16:17:36|new_0222_0617|INZY|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.48|0.94|0|0|0|0|0|0|0|0|0|0|2.42|0.65|1.58|0.57|0|0|112485778|111801000|4436000|-9061900|102739084|102716082|324509|4.34|-80.09|50
2022-03-19 16:17:37|new_0222_0618|HOFV|11|202112|202112|-160|202212|198200|0|0|34.58|18.94|20.02|9.29|2.18|0.55|1.06|0.49|-26.18|-22.59|0|0|-45.13|-33.54|1|1|4.65|9.05|-0.09|0.3|0|0|19208038|10283000|180460600|204009600|113529150|100838325|1569449|1.05|-61.54|52
2022-03-19 16:17:38|new_0222_0619|MILE|8|202112|202112|-160|202212|198200|0|0|11.23|0.45|15.83|1.46|2.86|0.89|-0.14|-0.14|0|0|0|0|-266.67|-181.21|0|0|6.33|6.79|0|0|0|0|144666400|120940000|13654000|45748500|166688470|167015810|2031251|1.3|-90.33|384
2022-03-19 16:17:38|new_0222_0620|VEL|15|202112|202112|9|201912|202203|13.39|13.24|33.12|35.68|3.71|5.04|0.93|1.07|9.38|6.96|-112.49|-27.63|0|0|0.94|1.32|0|0|1.46|0.73|1.35|0.1|0|0|19319917|36131000|7574000|2708528500|365485500|386482500|218487|11.25|25|215
2022-03-19 16:17:39|new_0222_0621|TLIS|9|202112|202112|-160|202212|198200|0|0|0|0|0|0|0.63|0.18|0|0|0|0|0|0|0|0|0|0|5.61|2.91|0|0|0|0|197587286|232545000|23435000|-191042600|41499390|50124210|242253|1.55|-90.69|262
2022-03-19 16:17:40|new_0222_0622|LSEA|8|202112|202112|1|202112|202203|7.22|7.96|6.42|0.53|4.07|0.4|1.83|0.67|0.54|0.74|0|0|0|0|1.58|6.74|0|0|0.42|0.29|0.26|1.23|0|0|152652400|342810000|12996000|537482800|417925800|408421800|1317072|9|-6.44|384
2022-03-19 16:17:41|new_0222_0623|STON|72|202109|202109|21|200409|200912|69.57|50.92|2.8|1.95|1.59|1.03|2.56|6.46|-1.72|-2.88|0|-4.67|11.55|26.03|-9.01|-20.77|1.78|3|0.98|0.29|0.82|1.74|0|0|17579800|99509000|376305000|621315500|329252922|329228370|418454|2.79|35.44|1656
2022-03-19 16:17:43|new_0222_0624|SGTX|9|202112|202112|-160|202212|198200|0|0|25.77|-5.7|32.5|4.98|3.77|0.63|1.16|0.26|0|0|0|0|-73.15|-58.89|0|0|1.42|0.72|0.14|0.14|0|0|135126286|123356000|16857000|-54737000|48541050|48479850|125215|1.5|-93.03|99
2022-03-19 16:17:44|new_0222_0625|HPK|8|202112|202112|3|202106|202203|207.64|38.89|32.36|9.35|33.95|8.94|2.11|3.61|0.13|0.18|0|0|0|0|10.29|10.29|3|3|0.19|0.09|4.09|3.76|0|0|23778857|34869000|727215000|2058573800|1995513786|2080435230|2452519|20.61|215.14|30
2022-03-19 16:17:45|new_0222_0626|SPRB|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.85|0.42|0|0|0|0|0|0|0|0|0|0|2.38|5.18|2.72|3.02|0|0|88621500|88969000|1479000|-37105200|46985800|46909000|344303|2|-88.64|19
2022-03-19 16:17:45|new_0222_0627|HMPT|9|202112|202112|5|202012|202203|2.38|2.89|5.68|7.23|0.72|0.56|1.12|0.62|6.45|7.66|0|0|0|0|10.57|2.54|0|0|0.3|0.24|1.06|1.06|0|0|175449143|171000000|21900000|6254174600|479972880|484352000|430831|3.44|-68.5|2600
2022-03-19 16:17:46|new_0222_0628|DTRUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1123858|13.7375|0|
2022-03-19 16:17:47|new_0222_0629|DELHY|4|201706|202106|-160|202212|198200|0|0|6.94|2.84|5.75|2.28|7.69|1.73|1.27|0.5|-8.36|-8.36|0|0|-12.33|-33.67|0|0|0|0|0|0|0|0|1379802122|2381488000|606677300|13553832900|12331192926|8496745660|553830|4.94|0|35528
2022-03-19 16:17:48|new_0222_0630|HELFY|24|202112|202112|4|202103|202203|35.44|27.36|2.06|1.03|2.28|1.2|14.42|7.94|0.35|0.17|0.14|0.33|0|0|-4.85|27.71|8.53|6|0|0|0|0|0|0|478683252|945969800|700391300|7280506200|8049736461|8526560000|221954|11.585|0|14635
2022-03-19 16:17:48|new_0222_0631|HENOY|44|201912|202112|5|202012|202203|23.46|15.72|1.85|1.31|1.81|1.28|2.79|1.37|0.18|0.14|0|0|1.85|6.16|7.06|7.54|0|0|0|0|0.9|1.03|0|0|2957151056|2790922300|4425848000|30972671400|30260504976|30126208970|2878833|17.42|-35.07|52950
2022-03-19 16:17:50|new_0222_0632|IFNNY|89|202112|202112|86|200009|202203|69.06|27.87|2.06|2.85|2.18|3.21|2.57|3.22|0.3|0.58|-0.06|1.38|1.41|0.91|2.18|8.35|2.88|3|0.26|0.05|1.9|0.71|0|0|2567991852|4850430500|5576183500|39057978900|43908409370|43996960000|8505674|33.74|-15.65|50280
2022-03-19 16:17:53|new_0222_0633|RWEOY|52|202112|202112|49|200912|202203|20.25|29.36|0.61|0.93|0.64|0.98|1.47|1.64|1.28|0.7|0|0|5.21|4.59|4.4|3.64|2.41|1|0|0|0.91|1.06|0|0|9594897322|15698230300|22626284500|26699949000|28306569200|28306569200|1904303|41.86|13.01|18246
2022-03-19 16:17:55|new_0222_0634|SOAGY|52|202112|202112|6|202009|202203|105.24|116.12|10.82|11.4|10.08|10.84|25.4|30.92|1.21|1.56|0|0|0|0|7.61|8.96|0|0|0|0|-3.29|-3.75|0|0|125059198|408714400|1478478900|46456414500|44124808907|43981217239|0|128.99|64.02|13832
2022-03-19 16:17:56|new_0222_0635|SMNEY|10|202112|202112|-160|202212|198200|0|0|0.56|0.42|0.68|0.52|1.23|1|0.12|0.2|0|0|0|0|-5.72|-3.65|2|1|0|0|0.68|0.68|0|0|5653927263|6804642200|5841123000|13738249000|16938065310|16943912100|949897|23.7|-34.86|91000
2022-03-19 16:17:57|new_0222_0636|ZLNDY|34|202112|202112|26|201509|202203|119.48|53.92|2.03|1.07|2.36|1.24|7.24|5.83|0.11|0.4|-0.32|1.44|0|0|7.11|7.43|7.53|6|0|0|1.13|0.93|0|0|1490656403|2590745800|1747694800|13063326100|14690079015|14814418698|2368479|28.39|-44.76|17043
2022-03-19 16:17:59|new_0222_0637|SHEL|70|202112|202112|67|200506|202203|17.5|9.91|0.6|0.85|0.73|0.76|1.05|1.13|0.3|0.36|6.85|11.38|4.83|3.21|9.83|7.87|2.03|2|0.17|0.14|0.89|-0.63|0|0|17165317476|36857000000|194932000000|222273472800|194190472796|198078730000|281035940|51.16|22.83|82000
2022-03-19 16:18:02|new_0222_0638|TTE|120|202112|202112|117|199212|202203|16.51|8.43|0.93|0.88|0.78|0.73|1.95|1.16|0.54|0.58|5.16|9.18|4.08|6.1|10.76|8.84|3.05|3|0.15|0.14|0.83|-0.14|0|0|19732262619|33657000000|106559000000|163326654700|129173654704|134008914876|190742612|49.82|5.46|105476
2022-03-19 16:18:05|new_0222_0639|SONY|150|202109|202109|139|198703|202112|55.09|14.96|0.79|1.53|0.7|1.48|1.87|2.05|0.79|0.39|0.9|0.1|0.82|0.48|2.43|10.89|1.66|2|0.24|0.07|1.07|0.47|0|0|11894880031|19848568300|12670341500|137151867300|131536397944|132798143520|76075698|106.12|0.74|109700
2022-03-19 16:18:10|new_0222_0640|NWG|55|202112|202112|17|201712|202203|21.74|8.19|0.65|-9.02|1.83|2.31|0.47|0.56|1.62|1.4|0|0|4.47|5.06|-0.88|4.12|0|0|0.05|0.02|1.6|0.62|737182344584|679509999000|101369303027|239998383400|5708977200|-129400661600|31862423488|32367400480|13507827|5.68|9.44|57900
2022-03-19 16:18:12|new_0222_0641|LI|9|202112|202112|-160|202212|198200|0|0|9.31|5.39|10.3|6.34|6.56|4.52|0.1|0.15|0|0|0|0|-1.43|-0.84|2.6|2|1.97|2.5|1.67|0.23|0|0|4566743486|7455561600|1029128100|22601683900|29116258563|28961244572|349474700|28.19|12.49|11901
2022-03-19 16:18:13|new_0222_0642|XPEV|9|202109|202109|-160|202212|198200|0|0|22.3|7.81|23.66|9.87|9.11|3.63|0.09|0.03|0|0|0|0|-19.25|-12.73|1.2|1|1.86|1.51|6.81|0.81|0|0|3478583986|6488084900|896586200|18364329400|24638015199|24309001479|410608953|28.77|-17.8|7923
2022-03-19 16:18:14|new_0222_0643|DIDI|7|202109|202109|-160|202212|198200|0|0|1.34|0.41|0.57|0.37|1.53|1.11|0.08|0.08|0|0|0|0|-45.64|-45.64|2|2|1.51|1.53|0|0|0|0|8450995467|9457148800|1508434000|11340391300|19336234922|19318479414|227957478|4.09|0|15914
2022-03-19 16:18:14|new_0222_0644|BEKE|12|202112|202112|3|202103|202112|122.04|106.5|4.05|0.74|4.22|1.34|5.8|1.61|0.1|0.01|-9.86|-18.15|0|0|2.2|-0.78|4.71|2|1.2|2.2|-1.23|-0.85|0|0|6365271078|7820523500|1445839300|9202074300|16938551820|16788864630|287129353|14.15|-76.72|119658
2022-03-19 16:18:15|new_0222_0645|LU|10|202112|202112|6|202009|202203|11.96|6.44|3.82|2.15|3.51|1.98|2.06|1.12|0.39|0.47|0|0|0|0|14.29|13.35|0|0|0.87|0.65|0.54|-0.44|0|0|3428259350|5450685000|185919900|18087688500|16398925326|15995487168|90384967|6.66|-54.88|87240
2022-03-19 16:18:16|new_0222_0646|BZ|7|202109|202109|-160|202212|198200|0|0|22.13|15.7|18.95|14.46|8.84|6.83|0|0|-0.07|-0.08|0|0|-84.24|-46.76|7.5|7|1.73|3.7|0|0|0|0|1264252250|1845154600|81941700|9209542400|11054696964|12533410956|142705065|27.03|0|3388
2022-03-19 16:18:16|new_0222_0647|YMM|7|202112|202112|-160|202212|198200|0|0|16.27|4.87|18.5|8.54|2.78|1.53|0|0|0|0|0|0|-14.76|-12.27|1.5|1|1.16|1.81|0|0|0|0|3806524650|4066291800|16027100|3514986500|7568344529|7513487144|65039731|6.97|0|4059
2022-03-19 16:18:17|new_0222_0648|CSAN|48|202112|202109|4|202103|202203|13.43|7.22|3.95|3.3|1.93|1.77|3.51|3.15|1.15|3.1|0|0|0|0|6.7|11.54|2.31|2|0.34|0.33|0|0|0|0|1216542996|3774649400|4413227600|15273207500|8320075075|8363294602|2432994|17.81|6.97|38573
2022-03-19 16:18:18|new_0222_0649|TIMB|85|202109|202109|89|199912|202203|45.99|11.6|1.72|1.7|2.2|1.91|1.86|1.41|0.31|0.14|2.28|4.95|2.51|2.99|7.6|11.13|3.62|5|0.89|0.16|1.62|-0.06|0|0|757708152|1360902200|3221688900|5702863800|6433439148|6436049304|9109538|13.29|13.11|9337
2022-03-19 16:18:21|new_0222_0650|EVO|54|202109|202109|45|201012|202203|105.19|17.13|5.79|7.72|6.19|7.39|4.21|4.65|0.24|0.36|-1.72|-3.71|0|0|0.15|22.14|2.86|2|0.16|0.01|355.84|0.71|0|0|174750831|495541800|548429700|5270386800|5085409560|5067383860|1319118|15.4|-13.53|4081
2022-03-19 16:18:24|new_0222_0651|OZON|9|202109|202109|-160|202212|198200|0|0|4.61|0.85|4.83|1.2|10.75|3.79|1.01|1.25|0|0|0|0|-49.02|-51.76|6.75|6|1.1|1.81|-0.15|-0.45|0|0|1114083500|1637975900|688689100|1700534800|2510398920|2510398920|14246670|11.6|-79.31|14834
2022-03-19 16:18:25|new_0222_0652|OTLY|8|202112|202112|-160|202212|198200|0|0|16.12|4.42|16.66|5.13|14.62|2.72|0.31|0|-14.05|-22.05|0|0|-18.49|-20.92|3|2|1.76|2.52|0|0|0|0|458924000|545509000|668096000|2845442400|3384964440|3384964440|23990027|5.72|0|792
2022-03-19 16:18:26|new_0222_0653|ABCM|0||202112|45|201012|202203|78.52|685.48|8.83|9.6|9.19|9.52|6.43|4.65|0.22|0.18|-0.77|-5.83|1.02|0.76|24.28|0.65|0|0|0.09|0.19|0.69|0.87|0|0|88472663|128350800|218236800|4152881100|4120354800|0|2399516|18|-12.32|1750
2022-03-19 16:18:27|new_0222_0654|RLX|9|202112|202112|3|202106|202203|65.68|10.3|15.53|0.91|17.34|2.56|28.82|1.52|0|0|0|0|0|0|3.29|19.01|7.25|6|1.3|1.95|0.73|0.73|0|0|1241426600|2016399400|50111100|1200789700|3216592972|3246802333|50248062|2.39|-87.12|725
2022-03-19 16:18:28|new_0222_0655|TUYA|8|202112|202112|-160|202212|198200|0|0|24.19|3.51|23.95|6.14|6.05|1.91|0|0|0|0|0|0|-15.29|-17.91|3|3|1.03|1.96|0|0|0|0|980965000|1066072000|28986000|1061016400|2127088380|2135912360|9143145|3.8|-84.8|2258
2022-03-19 16:18:29|new_0222_0656|ASAI|8|202112|202112|4|202103|202203|8.43|6.88|0.65|0.6|0.52|0.48|9.85|7.7|3.23|2.9|0|0|0|0|16.33|20.68|5.25|4|0.18|0.45|0|0|0|0|713992314|457546500|1851717400|4803662700|3819168882|3819168882|2228361|14.18|9.08|60000
2022-03-19 16:18:30|new_0222_0657|EXAI|3|202109||-160|202212|198200|0|0|0|0|0|0|7.46|6.27|0|0|0|0|0|0|0|0|0|0|0.54|0.78|0|0|0|0|241716567|305640100|16883100|1663106600|1927692795|1934370135|4584010|16.35|0|208
2022-03-19 16:18:30|new_0222_0658|MNSO|10|202112|202112|2|202109|202203|47.08|31.29|3.61|1.22|4.08|1.67|5.35|2.61|-0.18|0|0|0|0|0|-34.37|8.78|6|4|0.97|1.39|-0.81|-1.4|0|0|831195114|840863600|434230100|1917757300|2757524400|2771115300|6785412|9|-62.64|3648
2022-03-19 16:18:31|new_0222_0659|ZH|8|202112|202112|-160|202212|198200|0|0|10.48|1.4|10.85|3.3|4.07|1.68|0|0|0|0|0|0|-17.43|-21.02|4.5|4|1.67|2.31|0|0|0|0|945079020|1131496400|21395500|644036600|1774357064|1876221876|17117557|3.16|0|1651
2022-03-19 16:18:31|new_0222_0660|OLK|8|202112|202112|-160|202212|198200|0|0|40.45|20.22|41.42|21.47|6.2|4.29|0.06|0.02|-8.7|-12.22|0|0|-5.69|-8.07|2.67|2|1.49|3.26|0|0|0|0|123287800|118096000|21474000|1920495600|2038591623|2042289990|4473046|17.13|0|416
2022-03-19 16:18:32|new_0222_0661|NVX|0||202112|-160|202212|198200|0|0|349.52|373.59|321.4|341.86|7.18|7.63|0.38|0.15|0|0|0|0|-41.01|-15.84|0|0|0.04|0.04|0|0|0|0|27225208|188117600|98474300|1923004100|2069637504|0|455191|17.04|0|
2022-03-19 16:18:33|new_0222_0662|TDCX|4|202112|202112|1|202112|202203|23.85|19.54|4.18|3.34|4.69|3.84|6.76|5.54|0.2|0.04|0|0|0|0|69.85|69.85|0|0|0.73|1.15|0|0|0|0|124285600|255854800|53885600|1655186900|1890794880|1916816700|3719303|13.29|0|14700
2022-03-19 16:18:34|new_0222_0663|VALN|36|202106|202106|-160|202212|198200|0|0|11.76|12.88|12.71|13.54|21.26|22.02|0.53|0.71|-8.12|-8.12|0|0|-16.4|-95.39|3.84|3|0.02|0.08|0|0|0|0|74226665|392380300|146407000|1692051000|1920004368|1877311260|539228|38.49|0|95
2022-03-19 16:18:34|new_0222_0664|DDL|8|202112|202112|-160|202212|198200|0|0|1.94|0.18|1.11|0.17|11.88|3.06|0.26|1.49|0|0|0|0|-166.98|-171.88|6|5|0.17|0.26|0|0|0|0|843728880|820683300|426404300|560873600|882831862|809610142|3160102|3.74|0|3098
2022-03-19 16:18:35|new_0222_0665|MYTE|6|202112|202012|1|202012|202103|81.46|73.35|4.89|4.45|4.49|4.04|7.9|2.15|2.75|2.44|2.05|2.99|0|0|0|0|0|0|3.15|3.5|0.61|0.61|0|0|54207167|90288900|33671100|911783900|1002072748|1040122000|3385880|11.86|-59.13|1015
2022-03-19 16:18:36|new_0222_0666|TRMR|8|202112|202112|3|202106|202203|17.7|15.25|3.03|2.23|3.93|3.29|2.44|1.97|0|0|-9.13|-11.05|0|0|15.01|16.22|6.75|5|0.32|0.28|0|0|0|0|90596632|367717000|17419000|762123500|1129840530|1230592860|2470737|14.7|0|722
2022-03-19 16:18:36|new_0222_0667|PRTC|0||202106|3|202009|202106|404.25|483.2|79.46|38|116.28|76.29|2.07|1.43|0.05|0.08|-0.03|-0.09|0|0|3.6|-28.05|0|0|0.03|0.09|0.79|0.35|0|0|261098143|441890000|41953000|408914100|813748040|0|43679|28.4|-52.67|138
2022-03-19 16:18:37|new_0222_0668|IMCR|9|202112|202112|-160|202212|198200|0|0|36.89|26.43|4110.01|32.79|9.49|5.33|0.45|0.22|-22.48|-21.42|0|0|-79.59|-61.23|0|0|0.52|0.89|0|0|0|0|261215757|321060500|42563600|963921900|1234740635|1234718115|3250912|28.15|-33.4|324
2022-03-19 16:18:38|new_0222_0669|CD|10|202112|202112|2|202109|202203|71.3|53.92|15.7|6.43|14.84|6|3.8|1.68|0.68|0.54|-21.3|-42.72|0|0|-1|2.13|2.2|2|1.5|2.21|2.38|1.63|0|0|688269700|688771100|1626577400|2840327900|2669842208|2637294816|16322382|7.36|-58.56|981
2022-03-19 16:18:38|new_0222_0670|CNTA|2|202109||-160|202212|198200|0|0|0|0|0|0|14.24|1.47|0|0|0|0|0|0|0|0|0|0|1.56|2.46|0|0|0|0|497062000|578815000|114000|230293100|809103600|809095500|1189519|9|0|
2022-03-19 16:18:39|new_0222_0671|MOLN|4|202112|202112|-160|202212|198200|0|0|67.28|70.18|75.74|78.26|5.05|5.64|0|0|0|0|0|0|-59.95|-59.95|0|0|0.06|0.04|0|0|0|0|156132675|145293000|8911500|516705300|661998300|662209450|172879|20.5|0|163
2022-03-19 16:18:40|new_0222_0672|YALA|10|202112|202112|2|202109|202203|14.63|10.8|15.67|1.32|15.97|3.26|6.51|2.13|0|0|0|0|0|0|14.7|28.7|6.8|7|2.31|2.56|0.66|-1.72|0|0|207948188|354391900|2690400|360934300|715332597|861331814|3815377|4.97|-80.85|374
2022-03-19 16:18:41|new_0222_0673|RERE|8|202112|202112|-160|202212|198200|0|0|1.52|0.41|1.85|0.67|1.92|0.76|-0.02|0.02|0|0|0|0|-67.6|-41.1|6.5|6|0.11|0.27|0|0|0|0|267696800|292874300|27212500|489080300|761411016|846539604|1955478|3.42|0|2281
2022-03-19 16:18:42|new_0222_0674|YSG|9|202112|202112|-160|202212|198200|0|0|6.77|0.19|6.65|0.68|7.9|0.69|0|0|0.01|0.02|0|0|-48.57|-24.22|9|8|1.39|1.34|-1.5|-1.64|0|0|515254871|492306400|104843100|175138300|612800820|613093305|5163435|0.9701|-93.12|3936
2022-03-19 16:18:42|new_0222_0675|DDI|12|202112|202112|3|202106|202203|10.04|7|1.67|1.04|1.98|1.52|0.94|0.67|0.25|0.05|0.29|0.01|0|0|7.85|9.57|6|4|0.04|0.03|0|0|0|0|94851667|242060000|7322000|375926500|575810508|575810508|175240|11.62|0|223
2022-03-19 16:18:43|new_0222_0676|SLN|3|202109||-160|202212|198200|0|0|0|0|0|0|35.42|22.98|0|0|0|0|0|0|0|0|0|0|0.01|0.02|0.97|0.31|0|0|30692616|102674900|2061000|402022000|504696931|504487805|496134|16.865|-31.94|92
2022-03-19 16:18:44|new_0222_0677|HEPS|7|202109|202109|-160|202212|198200|0|0|1.79|0.24|2.16|0.72|5.14|2.84|-0.23|0.06|-21.57|-21.57|0|0|0|0|9|8|0.36|0.74|0|0|0|0|165219950|452918300|27574700|207038400|645476634|562495626|1135728|1.98|0|2747
2022-03-19 16:18:44|new_0222_0678|CMPS|10|202112|202112|-160|202212|198200|0|0|0|0|0|0|5.18|2|0|0|0|0|0|0|0|0|0|0|2.69|3.61|2.77|2.23|0|0|192807500|273243000|4094000|296126600|569369645|567120345|3278465|13.55|-65.96|116
2022-03-19 16:18:45|new_0222_0679|PHAR|51|202109|202109|5|202012|202203|27.31|26.24|3.17|2.34|3.79|2.92|3.69|2.7|1.64|0.74|-1.68|-0.9|0|0|-165.01|6.93|5.17|7|0.05|0.02|1.2|1.2|0|0|57950721|183307100|37892800|482759900|523195218|686342475|34010|8.19|-38.24|229
2022-03-19 16:18:46|new_0222_0680|CIAN|5|202109|202109|-160|202212|198200|0|0|10.11|3.19|10.19|3.26|0|0|-1.27|-0.82|0|0|0|0|-10209.03|-10209.03|0|0|0.09|0.11|0|0|0|0|9604100|11648300|2140300|229269900|234744160|234744160|283255|3.4|0|756
2022-03-19 16:18:47|new_0222_0681|MF|7|202109|202109|-160|202212|198200|0|0|0.85|0.13|0.88|0.27|9.8|4.38|0.46|1.36|0|0|0|0|0|0|5.5|5|0.65|1.09|0|0|0|0|322449725|355899600|149041500|139065400|376722400|367315200|968381|1.6|0|1429
2022-03-19 16:18:48|new_0222_0682|WDH|7|202109|202109|-160|202212|198200|0|0|2.64|0.25|2.65|0.9|1.73|0.86|0|0|0|0|0|0|-48.54|-52.48|8|7|0.09|0.08|0|0|0|0|374107575|403471600|17973100|132540400|536012040|535937376|380649|1.36|0|4291
2022-03-19 16:18:48|new_0222_0683|LIAN|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.69|1.71|0|0|0|0|168663000|109015000|913000|272975500|337802535|331559550|992348|3.15|0|87
2022-03-19 16:18:49|new_0222_0684|ARBK|0||202106|2|202109|202203|44.38|33.32|10.12|7.41|8.29|6.22|4.92|3.7|0.07|0.23|0|0|0|0|3.2|16.52|0|0|0.64|0.51|0|0|0|0|18260550|68307900|58336200|398560200|439057080|0|1876246|9.4|0|1
2022-03-19 16:18:49|new_0222_0685|RNLX|10|202109|202109|-160|202212|198200|0|0|232.68|94.69|259.66|121.91|9.44|4.02|0|0|0.25|0.25|0|0|-42.03|-42.03|1|1|0.8|1.47|0.61|1.91|0|0|45888667|54326000|2632000|186824500|240923068|240889718|793322|6.67|-75.6|53
2022-03-19 16:18:50|new_0222_0686|RAAS|8|202109|202109|-160|202212|198200|0|0|9.39|-0.48|9.61|2.09|2.32|0.71|0.73|0.01|0|0|0|0|-88.63|-38|5.5|4|0.63|1.09|0|0|0|0|226432533|407442200|3304700|-74182300|332027804|321739742|1373596|2.02|-90.16|1194
2022-03-19 16:18:51|new_0222_0687|GOTU|16|202112|202112|5|201906|202009|389.74|482.7|15.98|0.03|16.54|0.57|155.68|1.27|0|0|0|0|0|0|-39.17|-81.23|8.7|8|10.15|10.56|-1.78|-5.04|0|0|401301362|549557800|162201200|26136300|575694112|590249856|13612790|2.24|-97.5|22570
2022-03-19 16:18:51|new_0222_0688|VACC|7|202109|202109|-160|202212|198200|0|0|169.77|-53|264.27|216.81|1.74|0.83|-1.2|-1.2|-0.05|-0.05|0|0|-51.04|-41.32|0|0|0.29|0.13|0|0|0|0|169172675|233871000|9813000|-32976700|197387150|200348400|83644|5.75|0|48
2022-03-19 16:18:52|new_0222_0689|NBTX|0||202106|-160|202212|198200|0|0|9511.56|6513.33|9696.93|7842.67|6.84|5.02|-0.89|1.09|-7.35|-7.98|0|0|-73|-58.34|0|0|0.04|0|0.44|0.44|0|0|44900194|121782900|8966900|179455300|247501944|0|28695|7.11|-54.86|88
2022-03-19 16:18:53|new_0222_0690|EM|8|202112|202112|-160|202212|198200|0|0|1.09|-0.17|1.88|0.61|1.46|0.65|0.01|0.01|0|0|0|0|3.91|-17.71|9|8|0.04|0.02|0|0|0|0|376911720|426044000|148291800|-96788300|329057652|342232968|132929|1.32|0|5100
2022-03-19 16:18:53|new_0222_0691|AENZ|40|202112|202112|20|201306|201806|31.78|24.44|0.88|0.7|0.47|0.28|1.28|1|0.93|1.48|-6.72|-28.49|3.71|2.35|-2.27|-4.68|2.06|1|0.26|0.04|-0.25|-0.54|0|0|205603719|92901400|88007700|715458300|287732940|287732940|19815|1.65|-25|20741
2022-03-19 16:18:55|new_0222_0692|ADAG|3|202012|202106|-160|202212|198200|0|0|146.14|5.14|216.45|101.88|2.39|1.12|0.04|0.04|0|0|0|0|0|0|0|0|0.23|0.2|0|0|0|0|116713200|208274200|2593400|8568000|209168160|202463040|182894|4.8|-77.58|198
2022-03-19 16:18:56|new_0222_0693|OPT|0||202112|-160|202212|198200|0|0|4976.93|3169.28|5933.03|4465.83|7.33|2.5|0.06|0.01|-14.96|-30.25|0|0|-187.43|-44.39|0|0|0.18|0.16|-2.18|-0.27|0|0|26046444|88273700|65700|162087100|250360748|0|25796|5.691|-42.75|9
2022-03-19 16:18:57|new_0222_0694|GRCL|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.14|0.48|0.06|0.06|0|0|0|0|0|0|0|0|1.44|1.97|-1.52|-1.52|0|0|189875917|302478400|24128900|-138433500|146473698|146038613|533855|2.17|-90.9|202
2022-03-19 16:18:58|new_0222_0695|CNTB|0||202106|-160|202212|198200|0|0|0|0|0|0|2.4|0.88|0|0|0|0|0|0|0|0|0|0|1.16|0.47|0|0|0|0|234916250|313228000|6182000|-28685200|284542830|0|470834|4.95|0|62
2022-03-19 16:18:58|new_0222_0696|ZME|4|202106|202106|-160|202212|198200|0|0|-0.76|-0.89|0.96|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0.05|0.05|0|0|0|0|607228550|635448100|66265200|-614359700|21088416|21088416|84458|1.07|0|18522
2022-03-19 16:18:59|new_0222_0697|VIAO|10|202109|202109|-160|202212|198200|0|0|0.94|0.8|1.11|0.92|2.61|2.33|-8.21|0.44|-1.56|0.03|0|0|-11.11|-10|4.6|4|0.04|0.04|0.09|-0.72|0|0|63178857|63562500|23893900|170203000|195952775|195952775|86023|8.65|-35.11|693
2022-03-19 16:18:59|new_0222_0698|MYNA|0||202103|-160|202212|198200|0|0|95.9|75.95|79.1|64.39|3.83|3.12|0|0|0|0|0|0|-40.02|-61.58|0|0|0.09|0.05|0|0|0|0|19352738|26410300|24487200|176806400|203216742|0|453501|9.69|0|186
2022-03-19 16:19:00|new_0222_0699|BTCM|36|202112|202112|7|201309|201506|73.38|75.01|38.29|0.22|42.49|0.16|17.92|1.07|1.18|0.15|-0.78|-1.13|0|0|-21.68|-21.18|2.03|1|7.5|4.3|0.46|1.82|0|0|116316491|17670000|79859000|204173600|196691606|196037609|1418138|2.77|-87.63|138
2022-03-19 16:19:02|new_0222_0700|GET|7|202109|202109|2|202109|202203|10.53|10.35|1.74|1.72|1.41|1.39|1.13|1.11|0.46|0.69|0|0|0|0|7.48|7.74|1|1|0.08|0.07|0|0|0|0|245069525|263700300|118549900|858426800|694024432|694024432|56795|1.46|0|
2022-03-19 16:19:03|new_0222_0701|HYW|4|202106|202106|2|202106|202112|6.34|5.58|0.47|0.52|0.77|0.83|1.82|1.61|0|0|0|0|0|0|29.65|29.65|10|10|0.04|0.05|0|0|0|0|42366360|75547800|49982000|125772200|201320000|229625592|308686|7.19|0|2284
2022-03-19 16:19:03|new_0222_0702|AMAM|0||202106|-160|202212|198200|0|0|19.58|-0.46|19.07|7.54|2.12|0.84|0|0|-17.05|-17.05|0|0|-150.36|-150.36|0|0|0.02|0.01|0|0|0|0|128831500|167201000|2957000|-5708000|161493024|0|43442|4.62|0|70
2022-03-19 16:19:04|new_0222_0703|ZEPP|20|202109|202109|17|201712|202203|25.97|6.19|0.81|0.18|1.07|0.2|3.78|0.44|0.19|0.41|0|0|0|0|20.76|5.79|6.19|5|1.06|0.85|1.25|0.48|0|0|218722567|193712300|40374600|185109700|195156160|206383430|504504|3.1|-76.78|1507
2022-03-19 16:19:05|new_0222_0704|SOS|14|201912|202106|-160|202212|198200|0|0|2.65|-0.09|0.58|0.13|7.32|0.3|0|0|0|0|0|0|14.18|-3.49|0|0|3.93|13.72|0.27|-0.87|0|0|46532333|185451000|34464000|-19829100|165625907|4862090|5795526|0.6793|-90.94|125
2022-03-19 16:19:06|new_0222_0705|MDXH|0||202106|-160|202212|198200|0|0|6.27|5.65|4.66|4.26|6.47|5.91|0.25|0.6|0|0|0|0|-64.37|-101.32|0|0|0.11|0.21|0|0|0|0|22837188|31318000|3403000|108590700|127114735|0|64979|8.15|0|177
2022-03-19 16:19:07|new_0222_0706|LXEH|5|202012|202106|2|202106|202112|12.56|12.86|2.96|1.3|3.82|2.17|2.15|1.01|0.14|0.14|0|0|0|0|0|0|0|0|0.03|0.02|1.15|0.95|0|0|16077220|33352000|31835800|36936800|61466974|61466974|1233|4.61|-44.92|517
2022-03-19 16:19:07|new_0222_0707|KUKE|8|202109|202109|-160|202212|198200|0|0|5.17|2.34|5.02|2.4|1.38|0.84|0.09|0.04|-0.66|-0.69|0|0|-2.53|-3.6|4.5|5|0.09|0.23|-0.58|-0.58|0|0|14100100|16276600|10587500|109633200|118858134|117485706|504330|4.02|-49.75|132
2022-03-19 16:19:08|new_0222_0708|LBPS|0||202106|-160|202212|198200|0|0|235.53|121.25|207.71|133.85|4.49|2.69|0.03|0.03|-12.86|-12.86|0|0|-39.62|-94.09|0|0|0.03|0|0|0|0|0|52245440|28712500|5509700|76312800|105025216|0|92461|4.66|0|109
2022-03-19 16:19:09|new_0222_0709|BNOX|0||202112|-160|202212|198200|0|0|0|0|0|0|1.77|1.46|0.44|0.01|-50.15|-50.15|0|0|-26.89|-48.65|0|0|0.02|0.02|0|0|0|0|13191444|29251300|550600|34988700|61621791|0|22940|8.47|0|
2022-03-19 16:19:10|new_0222_0710|OG|7|202109|202109|1|202103|202106|19.65|15.68|0.76|0.21|0.87|0.3|3.98|1.03|0.08|0.09|0|0|0|0|-33.76|-33.8|8|7|0.18|0.19|0|0|0|0|58671200|55579300|3148100|95820700|143279675|138335640|13410|1.55|0|796
2022-03-19 16:19:11|new_0222_0711|ORPH|0||202106|-160|202212|198200|0|0|0|0|0|0|4.21|1.15|0.28|0.28|0|0|0|0|0|0|0|0|0.75|0.94|1.26|1|0|0|56772140|53479800|2228900|-15233400|30757936|0|1999283|0.88|-92.89|141
2022-03-19 16:19:11|new_0222_0712|EVAX|8|202109|202109|-160|202212|198200|0|0|0|0|0|0|8.53|4.02|0|0|0|0|0|0|0|0|0|0|0.11|0.17|0|0|0|0|13494500|11944000|5350000|56193900|55484243|56194316|112647|2.89|-61.47|35
2022-03-19 16:19:12|new_0222_0713|YQ|9|202112|202112|-160|202212|198200|0|0|2.68|0.02|3.73|0.55|3.53|1.54|0.04|0.1|0|0|0|0|-139.02|-113.78|7.6|5|0.61|0.98|-0.78|-0.78|0|0|246593386|185265200|35106800|6770900|192036096|191635038|1209365|3.78|-90.58|3156
2022-03-19 16:19:12|new_0222_0714|MITC|35|202109|202109|-160|202212|198200|0|0|178.77|120.41|144.88|143.7|2.85|1.56|-0.02|0.17|0|0|0|0|-175.81|19.94|0|0|0.58|0.11|0|0|0|0|3966921|25590000|2795000|37935500|63525476|63514745|175349|5.11|-50.68|26
2022-03-19 16:19:13|new_0222_0715|IH|9|202109|202109|-160|202212|198200|0|0|5.12|-0.19|5.53|0.86|26.7|1.21|0|0|0|0|0|0|-0.45|-15.66|8.8|8|0.22|0.07|3|1.71|0|0|86901943|141984100|10324900|-25736700|116247410|116247410|70407|2.18|-85.07|817
2022-03-19 16:19:14|new_0222_0716|BPTS|4|201906|202106|-160|202212|198200|0|0|0|0|0|0|27.33|4.73|0|0|0|0|0|0|0|0|0|0|0.03|0|0|0|0|0|13604027|27859800|122600|23258500|32932352|3476478|18207|2.62|-83.27|24
2022-03-19 16:19:15|new_0222_0717|WKEY|0|||-160|202212|198200|0|0|0|0|0|0|14.95|3.43|0|0|0|0|0|0|0|0|0|0|1.34|1.12|1.93|2.72|0|0|10836345|28840000|3748000|39284400|55863360|0|586214|2.8|-78.63|81
2022-03-19 16:19:15|new_0222_0718|PPBT|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|8.37|0.93|0|0|0|0|0|0|0|0|0|0|3.01|6.09|1.55|-0.33|0|0|21405333|47200000|896000|13153300|60074294|59768298|337785|3.37|-25.44|19
2022-03-19 16:19:16|new_0222_0719|BQ|11|202112|202112|-160|202212|198200|0|0|2.54|0.38|1.66|0.26|16.84|1.86|3.01|2.48|0|0|0|0|-113.83|-21.76|5.33|4|0.46|0.35|-0.19|-2.73|0|0|48157575|49524500|7760800|69099500|47660704|47050588|143917|0.52|-91.07|325
2022-03-19 16:19:17|new_0222_0720|CMMB|7|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.81|0.83|0|0|0|0|0|0|0|0|0|0|0.2|0.24|0.45|0.09|0|0|62638000|61161000|702000|-10068800|51092160|51076032|337653|4.48|-90.79|
2022-03-19 16:19:18|new_0222_0721|AHG|14|201909|202109|-160|202212|198200|0|0|140.81|211.21|108.92|152.78|8.01|7.28|0.61|0.51|0|0|0|0|-75.96|-58.21|0|0|0.16|0.05|0.85|2.42|0|0|55544521|15456800|10214100|136785600|136510020|32372723|232016|1.99|-4.33|113
2022-03-19 16:19:19|new_0222_0722|AHI|0||202112|-160|202212|198200|0|0|1757.33|2142.08|1368.79|1654.4|21.12|3.84|1.18|0.18|-11.93|-11.93|0|0|-275.04|-270.17|0|0|0.15|0.26|0|0|0|0|2004369|8906000|137000|29014500|36208376|0|512846|1.52|0|
2022-03-19 16:19:20|new_0222_0723|WAVE|13|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.65|1.72|0|0|0|0|0|0|0|0|0|0|0.16|0.23|0|0|0|0|9026070|16019900|1343900|12399500|27192060|27192060|1595224|4.9|0|15
2022-03-19 16:19:20|new_0222_0724|MRM|0||202106|-160|202212|198200|0|0|1.36|1.12|1.34|1.02|18.55|21.22|2.77|3.66|-23.55|-26.75|0|0|-50.17|-55.76|0|0|0.87|0.93|-3.06|-3.06|0|0|6237525|3210900|18457600|43168500|39548250|0|91721|8.1|-24.58|55
2022-03-19 16:19:21|new_0222_0725|FHS|3|202012|202106|2|202106|202112|26.72|11.36|1.46|0.66|1.35|0.64|4.4|2.08|0.67|0.67|0|0|0|0|0|0|0|0|0.11|0.15|0|0|0|0|27502575|20254500|21664700|40895200|44577148|44577148|576468|1.54|-78|2413
2022-03-19 16:19:22|new_0222_0726|QNRX|4|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.25|2.31|2.68|-1.77|0|0|1186700|652800|0|17912700|12352228|12352228|296498|1.48|-89.58|
2022-03-19 16:19:23|new_0222_0727|ANPC|10|202109|202109|-160|202212|198200|0|0|22.8|3.36|20.16|1.56|43.46|14.7|-11.42|-93.19|-9.22|-38.07|0|0|-710.56|-357.88|4.57|5|0.32|0.32|2.86|-0.08|0|0|1440363|844100|3145400|13020600|8349926|7237107|703994|0.47|-93.22|86
2022-03-19 16:19:23|new_0222_0728|COIN|8|202112|202112|4|202103|202203|47.33|14.43|10.06|4.77|10.46|5.64|12.5|6.39|0.44|0.6|0|0|0|0|65.45|60.68|6.67|5|1.86|1.62|0|0|0|0|4275131000|7223574000|157615000|37397922800|40370734980|46987781760|892401769|185.94|0|3730
2022-03-19 16:19:24|new_0222_0729|PATH|7|202109|202109|-160|202212|198200|0|0|35.88|21.36|32.66|20.2|14.99|10.19|0|0|-2.23|-2.63|0|0|-37.13|-35.77|7|6|1.93|2.3|0|0|0|0|1528759500|1878426000|65083000|17308160100|0|0|0||0|2863
2022-03-19 16:19:25|new_0222_0730|HOOD|8|202112|202112|-160|202212|198200|0|0|10.2|2.97|10.91|5.67|2.86|1.6|-2.88|-2.61|-9.55|-13.38|0|0|-91.48|-87.7|2.67|2|2.93|3.65|0|0|0|0|5580455200|6280666000|146419000|5385115600|11610985344|11610985344|277177711|13.44|0|3800
2022-03-19 16:19:25|new_0222_0731|DNA|2|202109||-160|202212|198200|0|0|0|0|0|0|7.33|2.92|0|0|0|0|0|0|0|0|0|0|2|3.3|0|0|0|0|1739056000|1739056000|142704000|2861903600|4534474345|4036901005|39543472|3.05|0|
2022-03-19 16:19:26|new_0222_0732|RBLX|9|202112|202112|-160|202212|198200|0|0|27.21|14.15|24.05|13.06|77.86|49.87|1.69|1.69|-0.21|-0.45|0|0|-310.34|-79.61|7.6|5|2.55|3.03|0|0|0|0|1481971143|3004300000|492637000|27156150400|29071266360|28896752820|1381914324|49.62|-26.27|1600
2022-03-19 16:19:26|new_0222_0733|CGEN|88|202112|202112|-160|202212|198200|0|0|62.42|220.19|76.22|303.56|4.75|2.66|0.02|0|-18.07|-20.27|0|0|-40.66|-30.46|1.3|6|2.15|5.96|1.27|1.92|0|0|46789939|117049000|3905000|166537500|283501552|283501552|3235909|3.28|-62.08|73
2022-03-19 16:19:29|new_0222_0734|DCYHY|0||202112|29|201412|202203|75.58|22.67|1.2|1.21|1.32|1.26|2|2.12|0.15|0.3|-0.36|-0.44|1.81|1.63|16.06|7.29|0|0|0|0|-0|0.23|0|0|1035151562|1237219500|253255500|6617395700|6831761040|0|104|31.2|13.66|12650
2022-03-19 16:19:30|new_0222_0735|TOST|4|202112|202112|-160|202212|198200|0|0|8.47|5.9|7.66|5.54|16.75|9.17|-0.37|-0.37|0.08|0.08|0|0|-62.58|-62.58|3|3|1.52|2.54|0|0|0|0|881442000|1266000000|120000000|8735386300|9965898360|9965898360|102904275|19.65|0|3172
2022-03-19 16:19:31|new_0222_0736|KAKZF|16|202106|202106|4|202012|202112|25.5|36.68|8.33|4.11|9.85|5.54|18.68|10.33|0.85|0.55|0|0|0|0|39.5|56.21|4.17|5|0|0|-2.12|-2.12|0|0|1306915464|2929390400|172317600|7282592700|9683352072|9760194236|1884|50.385|-30.46|
2022-03-19 16:19:32|new_0222_0737|FTCH|18|202112|202112|-160|202212|198200|0|0|7.51|2.08|7.08|2.98|24.01|61.67|0.54|5.82|-3.67|-0.07|0|0|-286.47|-2062.07|5.79|4|6.14|4.8|3.23|0.6|0|0|861702813|1463099000|292612000|4698969800|5456596029|7088257118|157592196|14.33|-75.92|6464
2022-03-19 16:19:32|new_0222_0738|CND|4|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.41|1.47|0|0|0|0|0|0|0|0|0|0|2.43|4.05|0.46|0.46|0|0|431160|191800|0|350565600|350757400|350757400|8034160|9.95|1.95|2
2022-03-19 16:19:33|new_0222_0739|MKFG|3|202112||-160|202212|198200|0|0|0|0|0|0|4.2|3.28|0|0|0|0|0|0|0|0|0|0|0.62|0.47|0|0|0|0|292669000|288603000|6349000|513027300|801630261|821206281|6353092|4.31|0|
2022-03-19 16:19:33|new_0222_0740|BLDE|4|202112|202112|-160|202212|198200|0|0|4.62|4.05|7.07|6.61|2.25|1.88|0|0|0|0|0|0|-11.96|-11.96|0|0|6.15|9.36|-1.02|-3.13|0|0|306420667|281969000|2758000|266452800|547672350|602057975|5223491|7.75|-34.38|133
2022-03-19 16:19:34|new_0222_0741|VLD|3|202112||-160|202212|198200|0|0|0|0|0|0|13.11|13.82|0.15|0.07|0|0|0|0|0|0|0|0|1.2|1.55|0|0|0|0|259955500|223085000|18412000|1311311700|1526326725|1525865243|4637500|8.33|0|
2022-03-19 16:19:35|new_0222_0742|MGA|152|202109|202109|118|199206|202112|12.89|12.55|0.54|0.55|0.5|0.53|1.46|1.58|0.27|0.34|2.77|4.27|2.43|2.77|11.28|9.36|2.44|3|2.08|0.56|1.11|0.91|0|0|1159582814|2948000000|9993000000|20089903400|18655903426|18961335000|134963479|62.89|-31.03|158000
2022-03-19 16:19:38|new_0222_0743|ESLT|103|202109|202109|101|199612|202203|18.45|28.31|1.08|2.01|1.02|1.83|2.52|3.81|0.42|0.45|1.47|0.24|1.9|0.84|10.32|10.29|2.6|4|0.34|0.46|0.83|1.15|0|0|182484875|204576000|1261726000|10364351200|9447678174|9461827100|7030014|213.73|57.35|16676
2022-03-19 16:19:41|new_0222_0744|ACHR|5|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.15|1.49|0|0|0|0|0|0|0|0|0|0|1.9|1.79|-1.44|-1.44|0|0|396409250|746900000|10400000|312787400|1040887419|1053132825|9309829|4.43|-57.2|209
2022-03-19 16:19:42|new_0222_0745|ONVO|46|202112|202112|1|201309|201312|22.91|28.85|240.59|1.43|251.35|11.59|7.65|1.1|-0.13|-0.13|-11.73|-24.57|0|0|-69.06|-68.31|1.79|2|11.13|3.92|1.68|-0.69|0|0|37344049|30269000|2921000|4118100|34387120|34386725|203159|3.95|-63.05|9
2022-03-19 16:19:43|new_0222_0746|SLGC|2|202109||-160|202212|198200|0|0|0|0|0|0|3.1|2.34|0|0|0|0|0|0|0|0|0|0|1.15|1.82|0|0|0|0|416941000|675703000|6487000|789985000|1465619996|612287605|8721392|8.09|0|265
2022-03-19 16:19:44|new_0222_0747|QSI|6|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.33|1.43|0|0|0|0|0|0|0|0|0|0|2.99|3.62|0|0|0|0|382588750|471304000|15881000|212317400|680157097|680157097|6347163|4.93|0|153
2022-03-19 16:19:45|new_0222_0748|RPTX|12|202112|202112|-160|202212|198200|0|0|308.76|32.04|435.3|69.56|3.79|2.03|0|0|-10.68|-10.68|0|0|-38.91|-40.92|0|0|2.17|5.96|0.78|0.94|0|0|273307667|341866000|13095000|243510200|585065796|561913518|2140641|13.98|-51.15|152
2022-03-19 16:19:45|new_0222_0749|DYNS|2|202109||-160|202212|198200|0|0|0|0|0|0|2474.85|1.31|0|0|0|0|0|0|0|0|0|0|0.08|0.18|0|0|0|0|990233|889300|0|289345900|290235175|290235175|695223|9.85|0|
2022-03-19 16:19:46|new_0222_0750|EVGN|39|202112|202112|-160|202212|198200|0|0|20.74|7.07|40.32|53.85|2.12|0.94|0|0|-23.58|-43.81|0|0|-25.98|-39.73|1.09|1|0.62|1.22|0.86|-0.34|0|0|75091750|53866000|4182000|6574000|51051048|51049808|554835|1.24|-76.15|149
2022-03-19 16:19:47|new_0222_0751|GENI|9|202112|202112|-160|202212|198200|0|0|12.37|3.02|12.37|3.55|3.5|1.44|-0.26|0|-8.15|-17.32|0|0|-199.32|-151.4|1|1|4.06|2.78|0|0|0|0|150862600|222378000|14445000|794034400|1016324400|1008677775|7556679|5.25|0|1500
2022-03-19 16:19:48|new_0222_0752|KIND|1|202112||-160|202212|198200|0|0|0|0|0|0|3.58|3.1|0|0|0|0|0|0|0|0|0|0|1.9|2.61|0|0|0|0|322114667|715811000|71967000|1596517100|2312328086|1655444320|9267392|5.99|0|602
2022-03-19 16:19:49|new_0222_0753|MNDY|8|202112|202112|-160|202212|198200|0|0|39.02|21.98|33.82|20.37|16.14|10.89|-0.94|0.03|-5.97|-5.31|0|0|-58.57|-32.79|7|5|1.61|2.47|0|0|0|0|582501200|886812000|19599000|6772730000|7659542000|7628511000|156918379|170.5|0|1064
2022-03-19 16:19:50|new_0222_0754|JOBY|3|202109||-160|202212|198200|0|0|0|0|0|0|5.82|2.62|0|0|0|0|0|0|0|0|0|0|1.41|1.87|0.51|0.41|0|0|681483100|1362487000|43977000|2056564300|3420538364|2182273562|41646888|5.66|-46.95|
2022-03-19 16:19:50|new_0222_0755|MYNA|0||202103|-160|202212|198200|0|0|95.9|75.95|79.1|64.39|3.83|3.12|0|0|0|0|0|0|-40.02|-61.58|0|0|0.09|0.05|0|0|0|0|19352738|26410300|24487200|176806400|203216742|0|453501|9.69|0|186
2022-03-19 16:19:51|new_adrs_0322_0000|AAALY|50|202112|202112|14|201809|202203|15.49|30.97|13.65|-3.6|1.96|1.97|0.57|0.56|3.91|0.21|0|0|4.73|1.51|1.46|0.36|0|0|0|0|-0.92|-0.67|25551832438|12749620800|2519010356|6257660500|324772000|-3537860700|1933387560|1933387560|1809|32.3|23.09|3170
2022-03-19 16:19:52|new_adrs_0322_0001|AIIXY|68|202112|202112|5|202012|202203|42.01|20.58|5.89|3.75|7.07|4.54|4.18|3.41|0.04|0.04|0|0|0|0|1.73|17.97|0|0|0|0|0|0|0|0|263193222|399094000|83799000|1884534700|2283432800|2273135700|1273|40.7|-15.26|706
2022-03-19 16:19:53|new_adrs_0322_0002|BECTY|51|202109|202109|7|202006|202203|33.65|22.9|1.12|0.8|1.18|0.84|5.93|4.24|0.15|0.34|0|0|0|0|15.34|18.13|5.85|7|0|0|-6.02|-12.35|0|0|173821250|267251400|394722100|5969748600|6237000000|6237000000|720|9.9|-22.84|12744
2022-03-19 16:19:54|new_adrs_0322_0003|BTTAY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.73|1|0|0|0|0|4.19|-5.4|0|0|0|0|0|0|0|0|112581321|105898900|634929300|0|0|0|0||0|1963
2022-03-19 16:19:55|new_adrs_0322_0004|CMPUY|51|202109|202109|8|202003|202203|48.65|34.86|4.25|2.96|3.95|2.66|6.5|3.99|1.41|1.07|1.18|1.18|0.79|1.12|7.15|5.75|6.78|8|0|0|0.34|0.49|0|0|55498435|107341800|181344600|3492358800|2840229350|3030527000|1179|54.5|-30.57|8568
2022-03-19 16:19:56|new_adrs_0322_0005|DHRPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:19:57|new_adrs_0322_0006|ELLRY|51|202109|202109|3|202106|202203|18.3|12.59|0.49|0.31|0.53|0.33|0.98|0.65|0.22|0.06|-14.49|-17.27|0|0|9.74|4.9|3.74|4|0|0|1.43|1.43|0|0|87494696|146660100|1070649200|616706300|671616000|671616000|1235|5.3|-36.14|9954
2022-03-19 16:19:58|new_adrs_0322_0007|EPGNY|51|202109|202109|-160|202212|198200|0|0|39.3|-2.77|39.64|0.78|11.11|0.24|0.5|0.02|-5.88|1.82|0.96|0.54|-107.06|-36.49|0|0|0|0|-0.48|-4.1|0|0|13943933|27321400|1067100|-20700600|6620880|10002720|24|2.8|-79.67|38
2022-03-19 16:19:59|new_adrs_0322_0008|EVKIY|48|202112|202112|7|202006|202203|19.5|13.86|0.96|0.84|0.97|0.69|1.45|1.17|0.4|0.33|3.48|1.93|4.72|7.92|13.71|7.42|0|0|0|0|0.19|0.06|0|0|2285325493|1040510200|8572037600|14785704000|12274440000|12183307551|211|13.17|-25.17|33004
2022-03-19 16:20:01|new_adrs_0322_0009|FLMNY|51|202109|202109|6|202009|202203|39.5|25.99|3.25|2.19|3.38|2.34|6.52|5.02|0|0|2.69|2.69|2.56|2.58|23.55|17.63|0|0|0|0|-0.77|-0.87|0|0|367974262|360749800|879865300|4308912800|4607051154|4601408186|266|10.97|-33.35|22245
2022-03-19 16:20:03|new_adrs_0322_0010|FRTAY|51|202109|202109|7|202006|202203|6.64|4.94|1.19|1.2|0.96|1.04|1.58|1.72|0.85|0.41|0|0|0|0|10.59|21.13|4.46|5|0|0|-0.02|-0.21|0|0|301607950|387954100|618055000|3655140400|3265555500|3093507000|1188|12.75|12.33|3827
2022-03-19 16:20:04|new_adrs_0322_0011|FRVWY|7|202109|202109|-160|202212|198200|0|0|0|0|2.59|1.8|0|0|0.13|0.12|0|0|0|0|22.43|19.85|9|8|0|0|0|0|0|0|90901350|72593500|80395000|0|0|611165790|398|7.95|0|1406
2022-03-19 16:20:04|new_adrs_0322_0012|FUPEY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.03|0.02|0|0|0|0|24.13|17.14|0|0|0|0|0|0|0|0|159803956|136868200|831648300|0|0|0|0||0|5751
2022-03-19 16:20:05|new_adrs_0322_0013|GEAGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:06|new_adrs_0322_0014|GRRMY|52|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.68|1.09|0|0|0|0|8.38|4.13|0|0|0|0|0|0|0|0|120309080|151071100|1021207900|0|0|0|0||0|10078
2022-03-19 16:20:06|new_adrs_0322_0015|QCLSY|12|201112|201112|-160|202212|198200|0|0|0.4|0.4|0.03|0.03|0.98|0.96|3.42|21.54|0|0|0|0|-29.2|-66.14|0|0|0|0|0.81|0.81|0|0|498167933|426254100|571102800|570540500|42322236|38576640|0|0.12|0|2416
2022-03-19 16:20:08|new_adrs_0322_0016|HBGRY|51|202112|202112|11|201706|202003|31.17|20.54|0.22|0.29|0.26|0.37|3.05|5.28|1.59|1.08|-115.63|-50.78|0|0|-14.82|-4.47|6.59|5|0|0|-0.08|0.06|0|0|217401142|215121800|717827500|752667000|967788798|954000000|463|1.59|128.78|9872
2022-03-19 16:20:09|new_adrs_0322_0017|HLLGY|38|202109|202109|23|201603|202112|13.07|16.81|0.78|1.07|0.79|1.06|2.16|2.8|0.59|0.46|-2.05|-0.71|3.56|1.56|8.42|14.22|5.45|5|0|0|1.43|0.43|0|0|1243963260|1206647700|1994148200|8046045300|0|0|0||0|35800
2022-03-19 16:20:11|new_adrs_0322_0018|HENKY|44|201912|202112|5|202012|202203|21.21|15.25|1.68|1.28|1.64|1.25|2.44|1.33|0.18|0.14|0|0|2.15|6.28|7.06|7.54|0|0|0|0|0.86|0.88|0|0|2957151056|2790922300|4425848000|30069372700|29357206320|29226919150|4062990|16.9|-30.52|52950
2022-03-19 16:20:12|new_adrs_0322_0019|HAGHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:13|new_adrs_0322_0020|JGHHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:13|new_adrs_0322_0021|KLCCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:13|new_adrs_0322_0022|LNXSY|51|202109|202109|9|201912|202203|14.46|14.09|0.56|0.38|0.68|0.48|1.4|0.95|0.99|0.9|7.2|1.75|1.94|2.64|10.95|6.17|0|0|0|0|0.54|-0.34|0|0|1002413748|833968100|3434463900|3149238400|3976247115|3976247115|3408|9.21|-38.6|14866
2022-03-19 16:20:15|new_adrs_0322_0023|LGMMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:15|new_adrs_0322_0024|LNNNY|51|202109|202109|20|201403|201903|20.35|7.49|0.38|0.34|0.23|0.05|1.23|1.07|1.49|6.75|-49.49|-39.45|2.88|7.85|2.19|-5.02|4.11|4|0|0|0.35|-2.16|0|0|254395863|219759300|1460318700|2069233600|312315640|312315640|2567|2.39|-38.72|102262
2022-03-19 16:20:16|new_adrs_0322_0025|CAKFY|26|201509|201509|24|201003|201603|327.77|26.32|0.22|0.21|0.2|0.21|2.01|2.54|0.7|0.46|1.56|6.89|3.11|3.74|1.61|4.61|0|0|0|0|1.03|2.31|0|0|408719616|508983700|519563000|5149876900|5080523500|5151785500|0|5|135.85|21192
2022-03-19 16:20:18|new_adrs_0322_0026|MTGGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:19|new_adrs_0322_0027|NEMKY|51|202109|202109|1|202112|202203|68.71|66.79|13.09|12.72|13.23|12.86|18.47|17.95|0.37|0.17|0|0|0|0|20.72|22.55|6.37|7|0|0|0|0|0|0|103098194|224253900|92442900|9937970800|10048500000|10048500000|0|17.4|0|3139
2022-03-19 16:20:19|new_adrs_0322_0028|NRXXY|51|202109|202109|1|202106|202109|828.49|699.25|0.48|0.37|0.47|0.38|3.05|2.14|0.55|0.29|0|0|0|0|-1.48|-8.55|0|0|0|0|1.2|1.2|0|0|495870290|1032859600|545739900|2403194800|2365638345|2514078000|945|9.45|-30|8795
2022-03-19 16:20:20|new_adrs_0322_0029|OSAGY|36|202103|202103|5|201712|201903|567.5|1471.77|1.37|1.84|1.29|1.67|2.24|3.55|0.17|0.54|1.7|1.65|2.93|2.55|2.19|-18.07|0|0|0|0|0.78|-0.06|0|0|625578876|349342400|1552112000|6535105100|5993507100|5998463100|358|21|-8.58|21200
2022-03-19 16:20:22|new_adrs_0322_0030|RATIY|51|202109|202109|10|201909|202203|76.04|78.8|11.78|13.49|11.1|13.9|16.38|18.96|0.07|0.01|0|0|1|1.09|33.62|24.97|0|0|0|0|1.19|-0.59|0|0|190002231|376077900|225702600|12407705200|12779880000|12779880000|0|56.2|10.65|2216
2022-03-19 16:20:23|new_adrs_0322_0031|SZGPY|51|202109|202109|45|201012|202203|31.83|4.23|0.11|0.16|0.21|0.21|0.53|0.57|0.26|0.41|1.5|0.04|1.22|4.92|-0.83|13.93|5.24|7|0|0|1.15|1.56|0|0|1135601029|475559000|2594696300|1712127100|2175391206|2172433427|4570|4.022|43.64|24338
2022-03-19 16:20:24|new_adrs_0322_0032|SSSGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:24|new_adrs_0322_0033|SFFLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:25|new_adrs_0322_0034|SCCTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:25|new_adrs_0322_0035|SGTSY|49|202109|202109|10|201703|201909|45.65|25.13|0.87|0.76|0.8|0.72|10.11|63.99|1.68|-0.38|0|0|0|0|-37.58|-558.28|3.18|3|0|0|-1.11|-0.65|0|0|31869900|15426700|11947000|37588400|34340683|38600000|674|1.93|-53.04|355
2022-03-19 16:20:26|new_adrs_0322_0036|SMTGY|51|202109|202109|6|202009|202203|57.57|37.19|1.31|1.07|1.52|1.27|3.43|2.92|0.1|0.09|0|0|0.79|0.83|3.86|7.83|3.63|4|0|0|0.72|-0.17|0|0|429833396|236801700|222166100|1276118300|1512920000|1512920000|3204|4.36|-31.88|3494
2022-03-19 16:20:27|new_adrs_0322_0037|STSEY|51|202109|202109|8|202003|202203|39.05|28.8|4.31|4.34|4.44|4.51|6.45|6.87|0.49|0.57|0|0|0|0|15.64|23.22|0|0|0|0|0.61|1|0|0|34275621|54758900|78268900|1537041100|1591800000|1599535875|0|26.25|35.66|1406
2022-03-19 16:20:28|new_adrs_0322_0038|SOTDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:28|new_adrs_0322_0039|SUEZY|51|202109|202109|16|201712|202112|30.47|37.61|0.64|0.51|0.41|0.39|0.92|1.09|0.38|0.63|2.07|14.17|2.2|1.43|2.78|2.05|4.28|5|0|0|0.12|0.08|0|0|826098956|647493400|3327899800|4399176000|0|0|0||0|19134
2022-03-19 16:20:29|new_adrs_0322_0040|TAGYY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.92|1.01|0|0|0|0|5.55|9.63|1.46|2|0|0|0|0|0|0|156066455|106541900|58317300|0|0|0|0||0|1390
2022-03-19 16:20:30|new_adrs_0322_0041|TLLXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:31|new_adrs_0322_0042|TMVWY|14|202109|202109|8|201912|202112|72.75|52.44|14.35|5.77|14.3|5.18|34.96|8.5|3.18|2.65|-0.17|-7.14|0|0|20.17|9.07|7|6|0|0|0.2|-1.74|0|0|251364933|623324500|51497900|3416456600|3080406954|3074400748|426439|7.66|-70.12|1256
2022-03-19 16:20:32|new_adrs_0322_0043|TELDY|37|202009|202112|1|202112|202203|35.48|35.8|0.99|1|0.91|0.91|1.21|1.22|0.33|0.28|0|0|0|0|2.6|2.6|0|0|0|0|0|0|0|0|978410529|1154864400|7744384800|9116779100|8328754000|8330000000|1073|14|0|7791
2022-03-19 16:20:32|new_adrs_0322_0044|UNPPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:33|new_adrs_0322_0045|UDIRY|52|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|1.11|0.45|0|0|0|0|18.56|5.85|0|0|0|0|0|0|0|0|149281594|218100600|1530921900|0|0|0|0||0|9954
2022-03-19 16:20:33|new_adrs_0322_0046|VTAGY|0||202109|4|202103|202203|68.83|57.37|23.34|19.69|20.35|17.32|2.85|3.03|0.42|0.42|0|0|0|0|3.67|3.67|0|0|0|0|0|0|0|0|31628200|37348800|3360578300|20703545300|18198045355|0|18171|17.99|0|327
2022-03-19 16:20:34|new_adrs_0322_0047|VARTY|20|202109|202109|3|202106|202203|47.51|33.2|5.16|3.53|5.22|3.58|9.73|6.56|0.09|0.02|-1.84|-1.84|0|0|14.3|19.14|7.81|8|0|0|0|0|0|0|133723333|36125100|830581200|3634527400|3670289452|3682242364|430|9.08|0|4734
2022-03-19 16:20:35|new_adrs_0322_0048|VIBVY|41|202109|202109|2|202109|202203|11.12|11.12|7.37|7.37|7.61|7.61|1.23|1.23|1.29|1.25|0|0|2.67|2.67|5.13|7.74|2|2|0|0|0|0|0|0|37099486|64675700|13041500|891170600|924128500|912502690|0|33.35|0|44
2022-03-19 16:20:36|new_adrs_0322_0049|VOSSY|52|202112|202112|24|201603|202203|64.05|30.23|0.93|0.95|0.89|0.75|1.69|1.32|0.6|0.44|-3.04|-9.46|2.11|2.56|-0.67|4.35|2.98|4|0|0|0.08|0.15|0|0|96470527|87520600|366612800|1058196500|836054968|839727784|16|4.76|-9.51|3612
2022-03-19 16:20:37|new_adrs_0322_0050|WWUEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:38|new_adrs_0322_0051|ZOPLY|47|202109|202109|3|202012|202109|91.59|106.53|1.19|1.44|1.1|1.54|21.09|26.3|0.2|0.2|0|0|0|0|1.15|-3.88|7.67|9|0|0|0|0|0|0|56553759|211047900|145554900|3482501800|3693549772|3673969116|2153|129.16|123.7|857
2022-03-19 16:20:39|new_adrs_0322_0052|ADOCY|0||202106|13|201603|201906|61.64|16.78|51.73|124.25|56.51|110.76|10.47|9.89|0.16|-6.77|-4.2|-4.23|0|0|-28.85|-70.04|0|0|0|0|-0.19|-2.44|0|0|45091190|24588400|9774900|92642200|82526840|0|0|11.8|-9.92|126
2022-03-19 16:20:40|new_adrs_0322_0053|BMXXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:40|new_adrs_0322_0054|BVVBY|0||202112|3|202106|202203|31.84|28.27|2.73|2.57|2.5|2.36|8.41|7.44|2.1|1.51|2.72|2.72|0|0|10.36|10.21|0|0|0|0|0|0|0|0|720143548|1635265300|838522100|15042990000|13799408331|0|2052970|60.99|0|74930
2022-03-19 16:20:41|new_adrs_0322_0055|CGEMY|0||202106|48|200912|202112|20.62|32.3|1.1|2.1|1.1|1.84|2.19|4.66|0.5|1.16|-1.27|-9.8|2.22|1.09|7.72|7.69|0|0|0|0|1.43|1.69|0|0|2706232592|3504638400|1915948300|42775679700|37020694620|0|3224363|43.3|28.95|289501
2022-03-19 16:20:43|new_adrs_0322_0056|CGUSY|0||202112|28|201112|201812|83.18|129.01|0.42|0.34|0.16|0.05|0.88|0.63|1.58|3.2|6.42|0.46|6.26|8.8|4.39|-3.58|0|0|0|0|0.77|-0.28|0|0|3891307549|2698080300|10487753900|12530556100|1979397965|0|471|3.665|-43.62|196307
2022-03-19 16:20:45|new_adrs_0322_0057|CGGYY|100|202112|202112|85|199712|201903|461.43|3.44|4.43|1.57|3.32|0.68|4.75|0.75|0.95|1.28|0|0|0|0|-5.12|-7.56|1.46|1|0.04|0.01|1.92|-0.68|0|0|350645883|323300000|212100000|1672695500|722694690|717050541|40782|1.0155|-26.41|3312
2022-03-19 16:20:48|new_adrs_0322_0058|CFACY|33|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|1.26|1.05|0|0|0|0|2.7|5.33|0|0|0|0|0|0|0|0|3481453626|3871743900|123466700|0|0|0|0||0|3396
2022-03-19 16:20:49|new_adrs_0322_0059|CODYY|0||202112|32|201403|202203|27.19|11.45|0.73|0.74|0.56|0.65|1.2|1.42|0.62|0.52|5|-6.71|3.04|2.53|3.58|8.13|0|0|0|0|0.92|1.09|0|0|4621944432|7861003500|16555320800|38184617300|33387401145|0|5435677|12.81|10.34|166880
2022-03-19 16:20:50|new_adrs_0322_0060|FNCDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:50|new_adrs_0322_0061|ELORY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:50|new_adrs_0322_0062|ERMAY|10|201312|202106|36|201006|201906|55.41|31.56|0.82|1.29|0.59|0.89|1.13|4.27|1.14|3.8|-19.62|-24.72|2.25|2.09|-3.19|0.04|1.88|1|0|0|1.08|1.61|0|0|1514868825|2313418300|2596645500|5810595500|4145743513|3810121409|139925|14.51|114.8|13129
2022-03-19 16:20:52|new_adrs_0322_0063|EBLMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:52|new_adrs_0322_0064|FAURY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:52|new_adrs_0322_0065|GZPZY|3|201312|202106|4|202012|202112|16.14|18.03|7.31|8.66|7.8|9.19|11.7|13.77|0.01|0.03|1.26|2.5|3.04|3.52|100.82|65.7|0|0|0|0|0.36|0.36|0|0|128987794|195413600|36009100|3712826800|3908253934|3923201360|353|21.19|24.21|512
2022-03-19 16:20:53|new_adrs_0322_0066|GRPTY|0||202112|28|201312|202012|74.53|228.69|10.62|15.73|6.59|10.09|3.91|6.11|2.3|3.98|-0.19|-1.87|1.97|0.36|0.79|-3.54|0|0|0|0|-0.37|-0.13|0|0|477128968|813060800|7381737000|14247052300|9126078907|0|0|33.83|9.84|3447
2022-03-19 16:20:54|new_adrs_0322_0067|HVSYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:54|new_adrs_0322_0068|IMYSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:55|new_adrs_0322_0069|IMPZY|0||202106|-160|202212|198200|0|0|1.94|2.71|1.18|0.66|6.12|9.7|1.37|8.93|-8.45|-34.3|0|0|-71.63|-55.42|0|0|0|0|0.23|-5.54|0|0|2915025|338000|1313800|23164700|12233064|0|0|0.08|-30.43|42
2022-03-19 16:20:56|new_adrs_0322_0070|IMPZY|0||202106|-160|202212|198200|0|0|1.94|2.71|1.18|0.66|6.12|9.7|1.37|8.93|-8.45|-34.3|0|0|-71.63|-55.42|0|0|0|0|0.23|-5.54|0|0|2915025|338000|1313800|23164700|12233064|0|0|0.08|-30.43|42
2022-03-19 16:20:56|new_adrs_0322_0071|IPSEY|0||202112|40|201203|202203|36.73|12.81|2.96|2.46|2.98|2.76|3.83|3.09|0.15|0|1.48|5.9|1.51|1.04|11.59|22|0|0|0|0|0.91|0.49|0|0|353647208|983672700|733112400|8641211100|9615817321|0|24626|29.1399|46.58|5700
2022-03-19 16:20:58|new_adrs_0322_0072|JCDXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:20:58|new_adrs_0322_0073|MKEAY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|3.58|-1.54|0|0|0|0|-65.7|-117.25|0|0|0|0|0|0|0|0|20102059|4184100|3322600|0|0|0|0||0|99
2022-03-19 16:20:59|new_adrs_0322_0074|CBLNY|0||202106|14|201706|202012|45.94|16.12|0.86|0.9|0.68|0.74|1.11|1.16|0.51|0.43|-2.85|-0.09|3.05|2.11|2.75|-0.3|0|0|0|0|-0.65|0|0|0|64526258|125667200|479225100|941556400|756629328|0|0|7.28|6.43|6866
2022-03-19 16:21:00|new_adrs_0322_0075|MTPVY|0||202112|2|202109|202203|8.13|7.71|1.45|1.4|1.55|1.55|2|1.93|0.06|0.11|7.33|7.33|9.02|9.02|22.64|23|0|0|0|0|0|0|0|0|230443700|400013300|137225100|2285005500|2524470000|0|0|20|0|1847
2022-03-19 16:21:01|new_adrs_0322_0076|NEXNY|0||202106|1|202109|202112|16.56|15.68|0.5|0.46|0.51|0.47|2.52|2.3|0.79|0.68|0|0|1.46|1.02|-1.49|9.55|0|0|0|0|3.74|3.74|0|0|1040189671|1079357200|1629151100|3727348900|3667847400|0|1386|42|75.73|24151
2022-03-19 16:21:02|new_adrs_0322_0077|NNXXY|0||202106|16|201712|202112|14.85|5.99|0.83|0.6|0.67|0.5|1.4|1.13|0.61|0.91|0.76|9.12|5.42|5.3|4.6|10.58|0|0|0|0|-0.17|-0.07|0|0|795764808|1029784100|643651500|3613327300|2561200880|0|0|9.2|0|11479
2022-03-19 16:21:03|new_adrs_0322_0078|ORRRY|0||202106|4|202012|202112|37.38|30.93|3.16|2.37|1.51|0.63|1.61|0.69|1.86|2.32|0|0|0|0|2.92|1.81|0|0|0|0|0.33|0.33|0|0|634453158|1129137400|12214372700|11615749100|2916126528|0|0|9.03|-65.99|12041
2022-03-19 16:21:04|new_adrs_0322_0079|PRNDY|0||202112|51|200906|202203|32.95|27.33|4.22|5.51|3.41|4.77|2.28|3.04|0.63|0.6|0.69|2.96|1.7|2.57|6.11|6.86|0|0|0|0|0.77|0.12|0|0|1127554242|2261043300|3659335000|63019401700|54274690212|0|5850031|41.82|9.51|18306
2022-03-19 16:21:06|new_adrs_0322_0080|PASTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:06|new_adrs_0322_0081|SRTOY|26|202112|202112|1|202112|202203|81.12|81.12|11.88|11.88|11.78|11.78|21.39|21.39|0.24|0.33|0|0|0|0|18.44|19.26|0|0|0|0|0|0|0|0|101026972|268729000|1051168900|40535122200|40106783971|40195528395|0|43.5107|0|10409
2022-03-19 16:21:07|new_adrs_0322_0082|SEBYY|0||202106|16|201712|202112|18.19|12.47|1.2|0.94|0.96|0.72|2.97|2.14|0.92|1.43|-2.19|-5.19|1.74|2.21|8.39|7.21|0|0|0|0|0.25|-0.03|0|0|855092025|2527266700|1429702000|8615006500|6497580607|0|0|11.7909|0|33000
2022-03-19 16:21:08|new_adrs_0322_0083|SECVY|10|201312|202112|16|201803|202203|17.44|14.99|1.06|1.07|0.44|0.54|1.14|1.64|1.46|2.32|-9.51|4.87|2.76|1.76|1.14|3.32|5.75|7|0|0|1.29|2.96|0|0|80607496|222361200|390442700|991438200|499228160|552631040|75|12.8|2.65|4667
2022-03-19 16:21:09|new_adrs_0322_0084|SLOIY|0||202109|20|201703|202203|45.04|36.4|6.04|6.54|6.37|6.9|6.61|6.2|-0.73|0.74|0|0|0|0|-14.29|11.17|0|0|0|0|1.19|-0.42|0|0|248225679|684269100|549095500|5475925700|5500477346|0|1182|78.82|-24.45|1752
2022-03-19 16:21:11|new_adrs_0322_0085|SOLGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:11|new_adrs_0322_0086|SPPSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:11|new_adrs_0322_0087|SZSAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:11|new_adrs_0322_0088|TCLRY|42|202112|202112|89|199912|202203|99|185.95|0.51|0.46|0.28|0.19|3.15|4.72|1.79|7.78|0.98|-55.2|1.72|4.28|-2.93|-0.4|3|3|0.05|0|2.02|1.29|0|0|789469205|221915100|344194900|1674182100|716317088|716317088|1939|0.1125|-6.25|16676
2022-03-19 16:21:14|new_adrs_0322_0089|UBSFY|0||202109|40|201203|202203|50.88|52.45|2.58|2.3|2.54|2.09|3.66|2.68|0.71|1.19|-2.54|-4.08|0|0|2.3|2.44|0|0|0|0|1.17|-0.66|0|0|779247271|1733818500|568119000|6089592400|5424692816|0|2023329|8.72|-42.33|20324
2022-03-19 16:21:16|new_adrs_0322_0090|URMCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:16|new_adrs_0322_0091|VLOWY|51|202109|202109|17|201009|201412|85.91|49.11|3.25|0.97|2.76|0.38|3.53|1.34|0.33|0.94|8.23|144.05|16.54|53.83|-6.15|-16.65|2.46|4|0|0|1.88|0.15|0|0|1185292527|640264800|1993868100|3726598100|2550459474|2550459474|15247|2.23|-71.48|15676
2022-03-19 16:21:18|new_adrs_0322_0092|VVCTY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.64|0.7|0|0|0|0|4.31|5.02|0|0|0|0|0|0|0|0|362592124|597124900|2676741300|0|0|0|0||0|9515
2022-03-19 16:21:19|new_adrs_0322_0093|VLMRY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.62|1.09|0|0|0|0|4.33|3.87|0|0|0|0|0|0|0|0|331233282|248522300|424242800|0|0|0|0||0|7000
2022-03-19 16:21:19|new_adrs_0322_0094|WRDLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:20|new_adrs_0322_0095|ARZTY|0||202112|26|201006|201612|48.07|63.62|2.66|0.62|0.8|0.58|3.35|0.81|0.76|0.5|26.43|-52.49|88.33|556.26|-3.65|-8.83|0|0|0|0|0.8|0.91|0|0|577782700|201065200|926706300|1143316000|0|0|0||0|9251
2022-03-19 16:21:21|new_adrs_0322_0096|BRRLY|0||202106|13|201809|202112|30.93|24.97|1.72|1.46|1.54|1.33|4.39|3.63|0.85|0.79|-0.14|0.45|1.17|1.57|7.86|7.94|0|0|0|0|-0.18|0.51|0|0|334927348|1218367900|2032800500|11693527200|0|0|0||0|12783
2022-03-19 16:21:22|new_adrs_0322_0097|DATWY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:22|new_adrs_0322_0098|DRMKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:23|new_adrs_0322_0099|DUFRY|44|201912|202112|-160|202212|198200|0|0|2.95|1.64|1.38|0.82|2.66|3.45|3.97|3.99|0|0|5.9|11.31|-31.03|-8.03|0|0|0|0|1.04|0.58|0|0|522224436|868062800|3774076800|7006101300|3613272054|1861580126|2624235|3.98|-45.4|19946
2022-03-19 16:21:24|new_adrs_0322_0100|EFGXY|0||202112|49|200912|202203|20.64|11.75|-5|-7.59|2.16|1.76|1.16|0.94|0.34|0.21|0|0|3.38|6.58|-0.9|8.05|0|0|0|0|0.26|-0.35|24936493972|36180551800|7489286316|13216215300|366041400|-10348858500|2300681970|0|0|7.57|11.16|3027
2022-03-19 16:21:25|new_adrs_0322_0101|EMSCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:25|new_adrs_0322_0102|ELVAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:25|new_adrs_0322_0103|FEEXY|14|201506|202106|2|202109|202203|1.97|1.05|0.81|0.39|0.91|0.48|1.11|0.59|0.7|0.01|0|0|0|0|26.5|59.47|0|0|0|0|0|0|0|0|296817735|234669000|1113462000|877071200|1096312200|1093107210|205|7.45|0|11000
2022-03-19 16:21:26|new_adrs_0322_0104|FLGZY|0||202112|3|202003|202012|27.03|39.12|8.13|9.2|6.47|7.45|1.87|2.09|0.56|0.73|0|0|0|0|5.3|-0.25|0|0|0|0|1.32|0.35|0|0|435444908|639642500|3084658800|6817381900|5522343814|0|6215|7.195|6.75|1694
2022-03-19 16:21:27|new_adrs_0322_0105|FBOHY|0||202112|34|201309|202203|24.21|19.44|1.77|1.95|1.96|2.19|3.63|4.85|0.06|0|4.8|11.98|1.47|1.11|18.22|22.12|0|0|0|0|0.49|-0.52|0|0|222825496|102067100|322501500|2666455300|2768522410|0|0|38.86|4.72|5532
2022-03-19 16:21:28|new_adrs_0322_0106|GLLNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:28|new_adrs_0322_0107|GMHLY|0||202112|49|200909|202112|852.73|8238.24|2.21|-0.13|2.61|0.23|1.05|0.33|0|0|7.43|3.36|5.66|20.99|2.21|-4.74|0|0|0|0|0.95|0.31|0|0|494127425|269006500|61152800|-97009100|171997383|0|0|0.221|-35.94|605
2022-03-19 16:21:30|new_adrs_0322_0108|HLVTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:30|new_adrs_0322_0109|LDGYY|0||202109|12|201803|202103|32.69|50.72|1.4|1.39|1.38|1.34|1.32|1.44|0.12|0.12|3.97|10.3|4.23|6.71|-1.62|-20.56|0|0|0|0|0.18|-1.12|0|0|139277000|85560000|110399000|2000285300|1923589308|0|1603|16.68|-4.69|5768
2022-03-19 16:21:31|new_adrs_0322_0110|BRVFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:31|new_adrs_0322_0111|MYRBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:31|new_adrs_0322_0112|MYDDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:32|new_adrs_0322_0113|OERLY|0||202112|21|201612|202203|75.62|30.27|2.03|1.93|2.16|1.87|3.27|3.46|0.51|0.53|3.37|-1.11|2.75|2.31|4.54|8.23|0|0|0|0|-0.05|0.07|0|0|779477196|677165600|864233900|5580984400|5389540200|0|0|33|0|11808
2022-03-19 16:21:33|new_adrs_0322_0114|PSPSY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.55|0.38|0|0|0|0|5.17|8.79|0|0|0|0|0|0|0|0|53265800|22294000|431000|0|0|0|0||0|98
2022-03-19 16:21:34|new_adrs_0322_0115|RTRZY|0||202112|1|202112|202203|28.45|28.45|1.07|1.06|1.03|0.93|2.3|2.26|0.46|0.96|-6.54|-6.54|0|0|6.93|4.85|0|0|0|0|0|0|0|0|322544652|272835400|256207100|1119853600|977090916|0|0|10.871|0|4907
2022-03-19 16:21:34|new_adrs_0322_0116|SIGCY|4|202006|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.75|0.66|0|0|0|0|3.19|4.73|0|0|0|0|0|0|0|0|209482667|339892400|1636171100|0|0|0|0||0|6100
2022-03-19 16:21:35|new_adrs_0322_0117|SUZRY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:35|new_adrs_0322_0118|SMCCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:35|new_adrs_0322_0119|SWGAY|0||202106|47|201003|202112|319.64|137.42|9.61|9.48|13.15|9.73|7.48|6.06|0.02|0|2.15|1.16|1.92|1.38|10.97|4.72|0|0|0|0|0.79|0.11|0|0|1585831513|2158536600|3065165400|70922201200|72997132560|0|1138473|14.1|-6|31545
2022-03-19 16:21:37|new_adrs_0322_0120|TCGGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:37|new_adrs_0322_0121|GNHAY|0||202112|13|201812|202203|56.25|72.35|5.58|5.75|5.53|5.75|2.84|2.99|0.4|0.15|0.88|-0.45|1.36|1.25|14.56|3.34|0|0|0|0|0.35|2.73|0|0|362026908|1086965600|204353000|11451907200|11424120407|0|469|35.21|31.87|2300
2022-03-19 16:21:38|new_adrs_0322_0122|WZZZY|29|202112|202112|2|202003|202009|28.6|37.17|3.82|2.42|4.26|2.75|5.48|5.12|0.29|1.12|-0.78|1.18|0|0|8.59|-27.65|2.83|1|0|0|1.41|-0.3|0|0|1228532614|1753420800|3700081000|3990437100|4721607660|4721607660|17405|9.8|-41.49|3960
2022-03-19 16:21:39|new_adrs_0322_0123|ACHL|8|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.43|0.45|0|0|0|0|0|0|0|0|0|0|0.86|0.19|0|0|0|0|236924400|266319000|28791000|-136753800|134803620|128251600|123207|3.32|0|252
2022-03-19 16:21:40|new_adrs_0322_0124|AMFW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:40|new_adrs_0322_0125|BT|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:40|new_adrs_0322_0126|NWPC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:41|new_adrs_0322_0127|SHPG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:41|new_adrs_0322_0128|WPPGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:41|new_adrs_0322_0129|AGGKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:41|new_adrs_0322_0130|AMRYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:41|new_adrs_0322_0131|ANPCY|0||202103|-160|202212|198200|0|0|149.56|240.05|146.45|225.83|5.48|7.77|0.03|0.02|-12.71|-6.03|0|0|-35.78|-50.89|0|0|0|0|-0.1|1.33|0|0|10002286|29106900|6102100|266232700|295087152|0|42|12.56|-6.96|97
2022-03-19 16:21:43|new_adrs_0322_0132|AOWPY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.21|0.22|0|0|0|0|-7.45|-6.07|0|0|0|0|0|0|0|0|58823238|14904000|145951500|0|0|0|0||0|3909
2022-03-19 16:21:44|new_adrs_0322_0133|ACENY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.37|0.2|0|0|0|0|7.21|27.5|0|0|0|0|0|0|0|0|126237962|113504700|36710200|0|0|0|0||0|2800
2022-03-19 16:21:45|new_adrs_0322_0134|ARGGY|10|202112|202112|-160|202212|198200|0|0|3.08|1.76|2.76|0.93|6.43|1.63|2.5|1.85|0|0|0|0|-21.6|-26.4|0|0|0|0|2.05|-0.07|0|0|366752088|530678400|582369700|2509741300|1410324545|1459739400|196154|12.11|-56.89|2207
2022-03-19 16:21:46|new_adrs_0322_0135|AVTTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:46|new_adrs_0322_0136|AVVYY|0||202109|9|201906|202109|253.66|329.72|10.73|7.73|10.14|6.45|3.32|1.39|0.03|0.13|-26.32|-24.89|1.16|1.58|17.85|-0.82|0|0|0|0|0.35|-0.01|0|0|152762724|183949900|198988100|10325169600|9606171938|0|335453|31.875|-32.71|6250
2022-03-19 16:21:47|new_adrs_0322_0137|BCKIY|0||202109|24|201403|202003|15.47|11.49|1.24|0.56|0.83|0.34|2.82|4.06|1.41|4.71|4.27|23.06|4.06|4.69|5.19|-31.11|0|0|0|0|0.81|4.9|0|0|366669286|1052811100|1481132400|3335949800|2022386400|0|71|4|-48.72|29137
2022-03-19 16:21:48|new_adrs_0322_0138|BLWYY|0||202106|15|201803|202112|10.73|10.61|1.29|1.22|1.33|1.33|1.31|1.24|0.16|0.04|4.04|1.65|4.03|3.51|13.19|12.23|0|0|0|0|-0.07|-0.14|0|0|106923750|639909100|49630100|5186408100|0|0|0||0|2902
2022-03-19 16:21:50|new_adrs_0322_0139|BKGFY|0||202103|30|201403|202109|10.61|12.73|1.82|1.58|2.23|2.21|2.05|1.44|0.12|0.09|15.51|7.5|4.63|9.97|16.57|12.45|0|0|0|0|0.64|1.91|0|0|561790900|1992196200|68629100|4787282200|0|0|0||0|2705
2022-03-19 16:21:52|new_adrs_0322_0140|BTGYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:52|new_adrs_0322_0141|REMMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:52|new_adrs_0322_0142|CTAGY|0||202112|35|201306|202203|52.38|2.22|1.44|0.13|1.32|0.16|138.67|1.89|22.29|0.84|-17.56|-49.38|6.21|23.01|11.14|24.1|0|0|0|0|0.81|-1.55|0|0|509747887|452264400|562664900|589382800|698973544|0|0|1.66|-35.41|55000
2022-03-19 16:21:54|new_adrs_0322_0143|CRPHY|0||202112|-160|202212|198200|0|0|75.09|36.35|73.21|42.98|9.58|4.92|0|0|-9.74|-10.01|0|0|-42.8|-9.74|0|0|0|0|0|0|0|0|53989822|330100300|27774200|1539050200|1869150570|0|1064|4.9|0|489
2022-03-19 16:21:55|new_adrs_0322_0144|CMGMY|0||202109|17|201709|202112|32.24|22.45|2.87|2.38|2.71|2.37|2.75|2.61|0.65|0.08|2.71|6.21|1.42|1.3|4.44|11.12|0|0|0|0|2.79|-0.02|0|0|48448318|7942600|272101800|1293936800|0|0|0||0|2354
2022-03-19 16:21:56|new_adrs_0322_0145|CNWGY|0||202112|6|201812|202006|13.76|9.92|4.73|2.98|1.32|0.3|3.06|8.29|0.35|-15.04|-244.37|-440.78|17.05|28.86|2.2|-11.86|0|0|0|0|0.78|-0.06|0|0|118972525|354300000|3932200000|5384498100|549198120|0|45|1.2|-61.9|30432
2022-03-19 16:21:57|new_adrs_0322_0146|CKNHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.3|0|0|0|0|0|14.96|14.65|0|0|0|0|0|0|0|0|171953775|366967100|91235700|0|0|0|0||0|1600
2022-03-19 16:21:58|new_adrs_0322_0147|CGNGY|0||202112|2|202109|202203|29.72|33.59|1.73|1.65|1.2|1.17|1.43|1.44|0.58|0.91|-9.83|-9.83|1.55|1.56|8.61|2.29|0|0|0|0|0|0|0|0|60064475|158582700|53445700|1282510000|883556375|0|0|13.25|0|1000
2022-03-19 16:21:59|new_adrs_0322_0148|GPGPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:21:59|new_adrs_0322_0149|CTNGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:00|new_adrs_0322_0150|CUSPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:00|new_adrs_0322_0151|CPGPY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.82|-0.01|0|0|0|0|-2.88|1.19|0|0|0|0|0|0|0|0|34038461|27115300|9596700|0|0|0|0||0|2038
2022-03-19 16:22:01|new_adrs_0322_0152|CRWCY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.26|0.03|0|0|0|0|13.2|14.07|0|0|0|0|0|0|0|0|15111511|8861800|618447600|0|0|0|0||0|13559
2022-03-19 16:22:02|new_adrs_0322_0153|DLUEY|0||202109|29|201412|202203|32.93|13.82|1.22|0.67|0.98|0.53|2.67|1.84|-0.03|0.57|3.05|3.7|9.05|18.72|67.4|8.11|0|0|0|0|1.47|-0.41|0|0|121626209|33701800|157364400|364499900|286220440|0|2724|4.4|-44.2|2239
2022-03-19 16:22:04|new_adrs_0322_0154|DBHSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:04|new_adrs_0322_0155|DPHAY|0||202112|2|202109|202203|41.88|37.87|4.66|4.56|4.39|4.3|4.34|4.37|0.74|0.47|1.58|1.58|1.51|1.6|12.61|7.76|0|0|0|0|0|0|0|0|66032403|166950500|124571800|4006258400|3765676800|0|0|69.5|0|1919
2022-03-19 16:22:05|new_adrs_0322_0156|DEVOY|0||202112|16|201803|202203|18.18|8.89|1.74|1.43|1.27|1.1|3.06|2.22|0.75|0.9|6.91|9.13|5.23|5.53|10.21|13.51|0|0|0|0|0.02|0.04|0|0|19195881|31716500|272222400|494378600|374800505|0|0|4.49|0|1916
2022-03-19 16:22:07|new_adrs_0322_0157|DPMAY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.1|0.38|0|0|0|0|17.06|10.81|0|0|0|0|0|0|0|0|40426925|33299000|107818800|0|0|0|0||0|2498
2022-03-19 16:22:08|new_adrs_0322_0158|DXCPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:08|new_adrs_0322_0159|DRXGY|0||202112|13|201812|202203|740.19|36.99|0.49|0.76|0.33|0.58|0.87|2.24|0.31|1.06|-2.78|0.18|5.05|2.53|15.46|3.03|0|0|0|0|0.34|1.46|0|0|370176994|428375700|3280300000|5323974500|3886472898|0|472|19.47|178.14|3022
2022-03-19 16:22:10|new_adrs_0322_0160|DSSMY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.69|0.59|0|0|0|0|5.81|4.4|0|0|0|0|0|0|0|0|302807647|1018841000|4350615600|0|0|0|0||0|28941
2022-03-19 16:22:12|new_adrs_0322_0161|DNLMY|0||202112|32|201403|202203|18.97|15.59|1.87|1.62|1.86|1.67|11.54|11.04|0.64|0.26|5.19|8.1|3.84|6.37|41.57|60.4|0|0|0|0|0.19|-3.71|0|0|54188810|64377800|585338900|3135517000|3190633364|0|6165|15.74|4.58|11074
2022-03-19 16:22:13|new_adrs_0322_0162|MTGDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:13|new_adrs_0322_0163|EENEY|0||202109|26|201509|202203|16.47|21.85|0.95|1.77|0.88|1.75|2.82|4.27|0.51|0.24|0.37|-9.91|3.34|1.19|13.97|16.68|0|0|0|0|1.17|12.11|0|0|97556235|270419800|299824900|5627803000|5587533276|0|791|118.66|199.72|7406
2022-03-19 16:22:15|new_adrs_0322_0164|ELMTY|0||202112|34|201309|202203|43.23|458.33|2.33|1.36|2.08|0.92|2.32|0.89|0.35|0.54|4.53|2.23|4.08|9.25|7.78|0.18|0|0|0|0|0.8|0.28|0|0|60065858|84600000|499700000|1197955300|800055300|0|156|5.5|-18.28|1352
2022-03-19 16:22:17|new_adrs_0322_0165|EPRCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:17|new_adrs_0322_0166|EQINY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.72|0.53|0|0|0|0|1.8|1.09|0|0|0|0|0|0|0|0|88533833|49685600|59096800|0|0|0|0||0|5288
2022-03-19 16:22:18|new_adrs_0322_0167|ERCLY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.88|0.07|0|0|0|0|21.88|20.18|0|0|0|0|0|0|0|0|7123136|10933600|145181600|0|0|0|0||0|1939
2022-03-19 16:22:18|new_adrs_0322_0168|FQVTY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.05|0|0|0|0|0|27.4|16.88|0|0|0|0|0|0|0|0|102815153|224310200|12956500|0|0|0|0||0|251
2022-03-19 16:22:19|new_adrs_0322_0169|FGROY|0||202109|52|200903|202203|14.67|1.66|0.53|-0.21|0.27|0.53|1.35|0.6|1.97|0.19|2.08|43.41|9.7|19.52|3.87|27.41|0|0|0|0|0.28|-0.79|0|0|450117207|1907305400|2649281400|-647044500|978159577|0|13490|1.31|8.62|30000
2022-03-19 16:22:21|new_adrs_0322_0170|FXTGY|0||202112|15|201403|201712|14.94|0.67|2.28|0.7|2.44|0.87|2.3|0.88|0.04|0.04|1.79|6.1|3.64|0.53|5.34|-4.83|0|0|0|0|0.15|1.14|0|0|28185541|26147900|72184100|121163700|147311647|0|12|0.9262|-42.2|1052
2022-03-19 16:22:22|new_adrs_0322_0171|GENSY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.38|0.32|0|0|0|0|7.51|5.87|0|0|0|0|0|0|0|0|34597659|61948500|191918800|0|0|0|0||0|170
2022-03-19 16:22:23|new_adrs_0322_0172|GHGUY|0||202106|12|201706|202006|10.69|13.28|0.22|0.15|0.2|0.07|3.54|2.07|7.16|3|3.02|-0.24|5.19|5.49|13.29|-8.12|0|0|0|0|-0.09|-1.31|0|0|366015390|120269600|1244492800|833952100|377370476|0|0|4.37|-63.58|31328
2022-03-19 16:22:24|new_adrs_0322_0173|GKNGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:25|new_adrs_0322_0174|GGGSY|0||202112|1|202112|202203|27.21|27.21|2.41|2.41|2.59|2.59|7.48|7.48|0.15|0.53|1.58|1.58|0|0|20.53|31.06|0|0|0|0|0|0|0|0|62437275|268038500|819771300|4063703600|4331642887|0|0|14.17|0|21538
2022-03-19 16:22:26|new_adrs_0322_0175|GFKSY|0||202106|18|201706|202112|13.09|10.2|233.49|2.68|218.34|3.21|6.09|1.27|0.77|0.21|5.15|5.15|11.29|20.69|-5.99|8.97|0|0|0|0|1.83|-0.12|0|0|157017004|189543000|362914000|507775800|598446800|0|748|0.56|-0.89|352
2022-03-19 16:22:27|new_adrs_0322_0176|HBRIY|0||202112|1|202112|202203|42.9|43.58|2.41|1.96|1.51|1.27|6.28|9.88|3.91|6.1|0|0|0|0|2.5|2.5|0|0|0|0|1.13|-1.42|0|0|462866667|740500000|8611600000|6824067300|4678567293|0|3216|5.055|-45.65|
2022-03-19 16:22:30|new_adrs_0322_0177|HLFGY|0|||-160|202212|198200|0|0|0|0|0|0|4.45|4.67|0|0|0|0|2.39|2.39|0|0|0|0|0|0|0.08|0.15|0|0|71179121|133634400|687551200|1570908200|1272899100|0|0|15.46|6.25|5459
2022-03-19 16:22:31|new_adrs_0322_0178|HCHDY|4|201312|202112|2|202109|202203|12.73|12.92|1.08|1.12|1.13|1.16|1.23|1.34|0.39|0.43|-2.89|-2.89|0|0|2.76|7.44|0|0|0|0|0|0|0|0|242605923|386789000|861423000|907373000|929772976|768227554|0|27.14|0|3587
2022-03-19 16:22:31|new_adrs_0322_0179|HMSVY|0||202109|2|202109|202203|33.16|33.16|1.31|1.31|0.9|0.9|2.41|2.41|0.52|1.39|0|0|0|0|11.52|3.15|0|0|0|0|0|0|0|0|65797137|207178600|116680600|2488250900|1707336575|0|0|10.15|0|7443
2022-03-19 16:22:33|new_adrs_0322_0180|HWDJY|0||202109|22|201606|202112|18.32|14.56|2.08|1.93|2.28|2.18|6.22|4.65|0.39|0|3.32|3.42|2.03|1.74|15.5|36.96|0|0|0|0|1.09|0.74|0|0|201207981|695469500|1149353400|5520268100|6215737557|0|6565|42.09|6.56|11662
2022-03-19 16:22:34|new_adrs_0322_0181|HNTIY|0||202112|8|201806|202006|24.37|23.91|0.98|0.49|1.11|0.71|0.78|0.42|0.4|0.01|3.26|5.75|1.81|3.64|4.26|-9.18|0|0|0|0|0.13|1.08|0|0|174676959|115200000|299100000|257267000|366167022|0|0|2.22|-28.85|1949
2022-03-19 16:22:36|new_adrs_0322_0182|ITEGD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:36|new_adrs_0322_0183|IMGKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:36|new_adrs_0322_0184|IVTJY|0||202109|2|202109|202203|4.11|4.11|0.48|0.48|0.8|0.8|0.25|0.25|1.29|0.69|0|0|0|0|4.89|4.81|0|0|0|0|0|0|34772444538|51892508500|3464843444|5952899400|462867600|1195496100|1569666263|0|0|4.51|0|8200
2022-03-19 16:22:37|new_adrs_0322_0185|IQEPY|4|200306|202106|-160|202212|198200|0|0|3.56|1.64|3.61|1.67|2.29|1.06|0.3|0.08|0|0|0|0|-1.92|-0.31|0|0|0|0|0|0|0|0|15345919|28449500|231995800|373909900|375140283|89095335|39|11.69|0|670
2022-03-19 16:22:38|new_adrs_0322_0186|JDWPY|0||202106|72|200206|202006|17.76|18.54|1.17|2.74|0.74|1.6|3.5|4.51|2.36|3.15|-1.6|-6.06|1.99|1.14|5.27|-14.45|0|0|0|0|-0.87|0.64|0|0|51964309|63126200|2630764400|2895556900|0|0|0||0|39025
2022-03-19 16:22:40|new_adrs_0322_0187|KYYWY|0||202106|3|202103|202112|94.42|85.65|5.56|4.13|5.97|4.52|5.83|4.47|0.12|0|0|0|0|0|7.16|8.21|0|0|0|0|0|0|0|0|41988188|100301700|84368400|2174635900|2274840000|0|100|30|0|8353
2022-03-19 16:22:40|new_adrs_0322_0188|LDBKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:41|new_adrs_0322_0189|LCSHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.27|0.32|0|0|0|0|0.39|-3.26|0|0|0|0|0|0|0|0|891534043|2187700000|14200000|0|0|0|0||0|306
2022-03-19 16:22:42|new_adrs_0322_0190|LDSCY|0||202109|5|201612|201803|55.69|34.74|12.83|14.05|8.17|8.59|0.64|0.74|0.46|0.47|5.93|13.67|6.04|4.51|3.77|-2.63|0|0|0|0|1.22|1.39|0|0|213565093|34910200|17868800|12070435600|7377699135|0|17002|9.95|-1.97|530
2022-03-19 16:22:43|new_adrs_0322_0191|MAKSY|0||202109|54|200809|202203|40.05|122.89|0.76|0.6|0.54|0.31|2.12|1.27|1.16|1.59|5.68|-24.16|5.71|11.58|8.79|0.53|0|0|0|0|1.09|-0.28|0|0|663345937|1310340900|6603532900|8396406600|4317633873|0|182998|4.41|3.28|69577
2022-03-19 16:22:45|new_adrs_0322_0192|MRTPY|0||202109|2|202109|202203|2.71|2.38|3.18|3.12|1.1|0.95|1.6|0.97|1.56|2.29|0|0|0|0|1.58|12.58|0|0|0|0|0|0|0|0|117435723|47531600|2664185300|1729339300|527622784|0|0|8.32|-29.49|12417
2022-03-19 16:22:46|new_adrs_0322_0193|MLSYY|0||202112|3|202106|202203|7.83|8.59|1.07|1.13|1.03|1.07|0.98|0.93|0.49|0.18|-0.3|-0.3|8.24|11.62|11.51|8.92|0|0|0|0|0|0|0|0|373113572|638379700|3411889900|10703796000|9455379010|0|0|8.65|0|51785
2022-03-19 16:22:47|new_adrs_0322_0194|MERLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:47|new_adrs_0322_0195|MCFYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:47|new_adrs_0322_0196|MRLLY|38|202109|202109|2|202109|202203|2.66|2.66|3.31|3.31|1.68|1.68|0.97|0.97|0.87|0.97|0|0|0|0|-6.88|18.85|0|0|0|0|0|0|0|0|4820061|3596000|159430000|146045900|75118875|74295000|0|3.25|0|370
2022-03-19 16:22:48|new_adrs_0322_0197|MBPFY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|1.44|0.74|0|0|0|0|1.58|-1.89|0|0|0|0|0|0|0|0|396408747|338360400|6473156700|0|0|0|0||0|41299
2022-03-19 16:22:49|new_adrs_0322_0198|MNSKY|0||202112|2|202109|202203|28.42|28.95|4.89|4.97|4.79|4.81|7.72|7.63|0.21|0.28|3.07|3.07|4.21|4.21|24.91|23.95|0|0|0|0|0|0|0|0|50566539|16870500|53715700|2160297500|2093760240|0|0|15.6|0|772
2022-03-19 16:22:50|new_adrs_0322_0199|MNPGY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|-0.34|-1.84|0|0|0|0|46.13|12.54|0|0|0|0|0|0|0|0|52210800|92298200|22114600|0|0|0|0||0|392
2022-03-19 16:22:51|new_adrs_0322_0200|MJWNY|0||202109|-160|202212|198200|0|0|1.1|0.66|1.28|0.84|4.22|2.77|0.19|0|0|0|0|0|12.4|-0.96|0|0|0|0|0|0|0|0|19308216|76701700|6501400|313291300|389962152|0|4661|21.24|0|376
2022-03-19 16:22:52|new_adrs_0322_0201|NXPGY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.28|1.13|0|0|0|0|3.97|-2.82|0|0|0|0|0|0|0|0|242529514|670096300|1524553300|0|0|0|0||0|47971
2022-03-19 16:22:53|new_adrs_0322_0202|NQMIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19.52|27.35|0|0|1359767|2815000|27863700|381039900|380422000|0|0|70|1300|8
2022-03-19 16:22:53|new_adrs_0322_0203|OCDDY|0||202109|-160|202212|198200|0|0|5.9|3.92|5.75|3.86|12.79|6.39|0.35|0.82|-3.15|-1.64|0|0|-3.71|-7.78|0|0|0|0|1.12|1.61|0|0|584132427|1904410300|2332952600|13824564000|0|0|0||0|19347
2022-03-19 16:22:54|new_adrs_0322_0204|ODMTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:55|new_adrs_0322_0205|MPGPY|0||202112|28|201503|202203|22.27|14.86|1.09|1|1.13|1.06|5.56|5.37|0.12|0.04|3.07|4.95|4.75|5.69|35.56|35.39|0|0|0|0|-0.75|0.06|0|0|106827639|207821600|161676100|2256819400|2464641000|0|0|15|36.99|7075
2022-03-19 16:22:56|new_adrs_0322_0206|PASZY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:22:56|new_adrs_0322_0207|PHGPY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.24|0.1|0|0|0|0|6.28|11.68|0|0|0|0|0|0|0|0|107025006|223559600|617373500|0|0|0|0||0|9994
2022-03-19 16:22:57|new_adrs_0322_0208|PXCLY|0||202106|-160|202212|198200|0|0|0|0|0|0|2.3|1.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3584011|22875000|18916700|53298700|73161872|0|1503|6.26|0|7
2022-03-19 16:22:58|new_adrs_0322_0209|PYTCY|0||202106|33|201309|202112|18.5|24.87|3.29|2.85|3.58|2.4|2.1|1.88|0.56|0.82|-9.04|-3.44|5.26|5.61|26.7|5.15|0|0|0|0|0.02|0.54|0|0|506534755|643568200|447332300|3616017500|2964000105|0|0|19.35|37.23|7000
2022-03-19 16:22:59|new_adrs_0322_0210|PZCUY|0||202109|28|201403|202103|30.12|106.79|1.86|1.58|1.62|1.49|2.76|2.3|0.25|0.27|5.32|3.4|3.07|2.93|8.47|-1.14|0|0|0|0|-0.07|0.05|0|0|136215369|127271300|128602600|1249981100|0|0|0||0|2943
2022-03-19 16:23:00|new_adrs_0322_0211|RBGLY|17|201112|202112|34|201212|202106|22.53|43.39|4.58|3.68|4.1|3.08|5.36|5.61|0.82|1.25|1.62|4.14|2.52|3.1|13.12|-0.54|0|0|0|0|0.75|0.28|0|0|1495781597|1701896000|2939515900|66847449700|56009916480|57697117408|16899590|15.68|-12.26|38945
2022-03-19 16:23:02|new_adrs_0322_0212|SNKSY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|1.56|1.77|0|0|0|0|1.33|5.72|0|0|0|0|0|0|0|0|82583253|113438200|897646600|0|0|0|0||0|7421
2022-03-19 16:23:03|new_adrs_0322_0213|RNSHY|0||202112|2|202109|202203|21.25|20.22|3.89|3.72|4.23|4.05|3.6|3.59|0.02|0.01|1.9|1.9|1.36|1.87|20.44|18.44|0|0|0|0|0|0|0|0|75597247|299671400|351002200|3246373800|3537523530|0|0|24.3|0|4975
2022-03-19 16:23:05|new_adrs_0322_0214|BLNKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:05|new_adrs_0322_0215|RYCEY|0||202112|85|200012|202203|102.58|56.89|2.65|0.98|2.64|0.67|11.12|57.73|0.46|-1.29|9.47|-0.54|2.04|8.01|36.64|12.19|0|0|0|0|1.2|-0.73|0|0|3618025393|3445630900|6910156800|15022632500|10292144310|0|6187567|1.23|-30.11|40000
2022-03-19 16:23:08|new_adrs_0322_0216|SBIGY|0||202106|2|202109|202203|5.52|14.68|-0.45|1.54|1.21|3.21|0.75|2|0|0|0|0|0|0|17.21|13.75|0|0|0|0|0|0|0|0|120341963|361532600|6109000|338467400|700000000|0|0|11.2|0|160
2022-03-19 16:23:09|new_adrs_0322_0217|SVLLY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.22|0.48|0|0|0|0|15.63|15.52|0|0|0|0|0|0|0|0|191343143|930846700|403407400|0|0|0|0||0|39341
2022-03-19 16:23:10|new_adrs_0322_0218|SRUXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:10|new_adrs_0322_0219|SMWPY|0||202106|4|202012|202112|1.85|1.46|0.1|0.08|0.05|0.03|0|0|2.57|-1.24|5.88|24.59|11.89|10.91|24.73|112.58|0|0|0|0|-0.12|-0.26|0|0|56712884|26551400|52002200|122687500|0|0|0||0|1603
2022-03-19 16:23:11|new_adrs_0322_0220|SFTCY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58.77|63.18|0|0|0|0|0|0|0|0|88307554|141416700|26102400|0|0|0|0||0|1681
2022-03-19 16:23:12|new_adrs_0322_0221|SHPPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:12|new_adrs_0322_0222|SEPJY|0||202112|33|201312|202203|49.53|8.69|2.04|2.14|2.02|2.34|2.52|2.36|0.45|0|5.38|9.15|2.61|2.62|12.7|27.12|0|0|0|0|0.63|0.08|0|0|112581630|226469600|284774000|3796425300|4022894865|0|103|18.15|22.88|7600
2022-03-19 16:23:14|new_adrs_0322_0223|SPXSY|0||202112|16|201803|202203|37.56|37.09|6.23|6.55|6.02|6.47|8.69|8.75|0.32|0.4|0.95|1.46|1.15|1.06|17.85|17.19|0|0|0|0|0.46|0.41|0|0|146098564|370611100|459282500|12089219400|11911741754|0|9858|80.74|-5.05|8700
2022-03-19 16:23:15|new_adrs_0322_0224|SMCDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:15|new_adrs_0322_0225|SEPGY|0||202109|31|201106|201903|22.86|6.74|1.36|0.33|1.46|0.33|3.25|1.95|0.26|0.52|-5.36|5.61|4.89|2.55|2.54|-16.8|0|0|0|0|0.82|1.46|0|0|84552104|60391000|168711300|250858000|0|0|0||0|3782
2022-03-19 16:23:16|new_adrs_0322_0226|SYHMY|0||202112|2|202109|202203|8.27|6.7|0.92|0.71|0.79|0.61|2.01|1.53|2.21|0.61|-8.56|-8.56|0|0|8.35|14.53|0|0|0|0|0|0|0|0|125522952|681973100|686022000|2275631000|2103012000|0|504|18|0|4601
2022-03-19 16:23:18|new_adrs_0322_0227|THGHY|0||202106|-160|202212|198200|0|0|0.84|0.36|0.89|0.48|1.08|0.58|0.78|0.28|0|0|0|0|-31.88|-27.66|0|0|0|0|0|0|0|0|1031052500|1221915600|782022300|916164600|1440517890|0|0|1.05|0|6702
2022-03-19 16:23:18|new_adrs_0322_0228|TCKGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:19|new_adrs_0322_0229|TNLIY|0||202106|-160|202212|198200|0|0|14.04|12.97|12.68|11.66|5.39|4.92|0.73|0.75|-0.39|-1.4|0|0|-13.18|-11.65|0|0|0|0|0.67|0.23|0|0|116059867|81699900|36766100|2036628600|0|0|0||0|659
2022-03-19 16:23:19|new_adrs_0322_0230|TUWOY|0||202112|48|200912|202112|121.33|3.77|7.85|2.27|6.08|0.62|2.92|0.55|-0.52|-5.51|-28.02|-71.76|4.45|20.56|0.25|-3.16|0|0|0|0|1.21|1.61|0|0|292272877|469100000|3269200000|2895322400|794479453|0|18588|0.2774|-18.4|495
2022-03-19 16:23:22|new_adrs_0322_0231|UEHPY|0||202106|51|200903|202112|29.59|23.58|1.82|2.7|1.68|2.62|3.92|4.4|0.61|0.37|4.28|4.74|2.39|1.9|16.56|14.87|0|0|0|0|-0.28|0.72|0|0|74759491|166910400|130649600|3120327100|3026052180|0|184|21.24|55.49|4251
2022-03-19 16:23:24|new_adrs_0322_0232|CKSNY|0||202112|27|201506|202203|15.76|8.9|0.81|0.75|0.61|0.55|0.93|0.88|0.64|0.43|5.9|15.8|4.86|7.22|4.32|6.79|0|0|0|0|0.17|0.14|0|0|179058530|228224100|475748100|1683749000|1239447523|0|0|4.57|0|10354
2022-03-19 16:23:25|new_adrs_0322_0233|VTXPY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.04|0.01|0|0|0|0|24.66|15.24|0|0|0|0|0|0|0|0|73933600|134135700|410463400|0|0|0|0||0|866
2022-03-19 16:23:26|new_adrs_0322_0234|BVHMY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.09|0.07|0|0|0|0|9.84|10.01|0|0|0|0|0|0|0|0|118848159|538120400|48332000|0|0|0|0||0|2988
2022-03-19 16:23:27|new_adrs_0322_0235|WEGRY|11|201903|202112|21|201612|202203|69.58|18.72|2.48|2.91|1.96|2.52|2.67|3.42|0.64|0.93|-0.02|1.4|2.87|0.6|9.37|9.73|4|4|0|0|1.47|0.88|0|0|275316680|761736800|560505500|7712951200|6656452962|3422113110|301426|12.82|0.59|11000
2022-03-19 16:23:29|new_adrs_0322_0236|WDGJY|0||202106|13|201706|202009|58.14|47.22|0.75|0.43|0.45|0.23|1.01|0.37|0.47|0.41|4.23|26.72|7.15|13.45|11.06|-3.79|0|0|0|0|0.94|7.23|0|0|404424156|477400000|504700000|2865130600|1591230620|0|7181|4.6|-18.87|39446
2022-03-19 16:23:30|new_adrs_0322_0237|ADDLY|28|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.77|0.53|0|0|0|0|11.18|17.31|0|0|0|0|0|0|0|0|9513779|26952400|69371000|0|0|0|0||0|1778
2022-03-19 16:23:30|new_adrs_0322_0238|ADDHY|51|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.8|1.02|0|0|0|0|21.37|14|6.46|5|0|0|0|0|0|0|21631750|52836200|109541200|0|0|0|0||0|3381
2022-03-19 16:23:31|new_adrs_0322_0239|ARZMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:31|new_adrs_0322_0240|AXFOY|52|202112|202112|23|201606|202203|22.43|24.96|0.77|0.94|0.75|0.93|10.44|11.38|0.59|0.32|3.95|2.98|3.92|2.88|25.8|42.08|0|0|0|0|0.26|-0.35|0|0|88245635|81133400|1127356700|6349713300|6229229013|6252048153|566|29.79|42.47|12202
2022-03-19 16:23:33|new_adrs_0322_0241|AXCTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:33|new_adrs_0322_0242|BTSNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:33|new_adrs_0322_0243|BCCOY|15|202106|202106|-160|202212|198200|0|0|21.03|11.35|17.93|9.22|3.74|1.99|0.1|0.31|-6.2|-6.2|0|0|-0.77|-5.83|0|0|0|0|0|0|0|0|47934547|125902700|42714400|1024778200|923318800|949614000|13|4|0|997
2022-03-19 16:23:34|new_adrs_0322_0244|BLRDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:34|new_adrs_0322_0245|BITGY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.06|0.04|0|0|0|0|8.76|17.95|0|0|0|0|0|0|0|0|22526340|40826600|14101700|0|0|0|0||0|478
2022-03-19 16:23:35|new_adrs_0322_0246|CWQXY|52|202112|202112|14|201809|202203|7.88|4.86|16.59|20.82|8.79|8.83|1.17|0.83|1.33|0.85|2.54|-2.98|3.3|3.5|6.76|10.96|0|0|0|0|-0.18|-0.07|0|0|30228124|132311600|214992500|15423894200|7666069500|7666069500|0|45|0|443
2022-03-19 16:23:36|new_adrs_0322_0247|CVLLY|54|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.25|0.33|0|0|0|0|23.09|19.2|0|0|0|0|0|0|0|0|10545710|12684400|5313800|0|0|0|0||0|201
2022-03-19 16:23:37|new_adrs_0322_0248|CMHMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:37|new_adrs_0322_0249|CYBNY|27|202109|202109|10|201909|202203|82.25|28.41|2.43|0.62|2.26|0.43|79.12|3.64|-0.8|0.66|0|0|0|0|-81.96|-61.33|7.09|7|0|0|-0.93|-5.94|0|0|1526139|984800|513800|23359900|20613258|21508343|0|0.29|-60.31|146
2022-03-19 16:23:38|new_adrs_0322_0250|DUNIY|51|202109|202109|21|201612|202203|128.86|59.44|1.52|1.38|1.3|1.26|2.43|2.33|0.41|0.32|0|0|3.45|3.52|8.35|2.56|4.3|3|0|0|-0.08|0.01|0|0|25521423|34685500|129644200|761537500|691825280|691825280|0|29.44|0|2230
2022-03-19 16:23:39|new_adrs_0322_0251|EPKKY|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.39|0.28|0|0|0|0|20.08|21.45|0|0|0|0|0|0|0|0|1032694894|1192904500|648404200|0|0|0|0||0|14611
2022-03-19 16:23:40|new_adrs_0322_0252|EPOKY|20|202112|202112|15|201806|202203|29.26|32.68|4.32|5.72|4.36|5.81|7.45|9.43|0.39|0.28|3.08|4.73|2.42|3.57|20.08|21.45|6.4|4|0|0|0.85|1.27|0|0|1032694894|1192904500|648404200|26439745500|26827284672|26872147200|4156587|22.24|2.35|14611
2022-03-19 16:23:41|new_adrs_0322_0253|FBGBY|52|202112|202112|14|201809|202203|8.21|6.78|23.79|21.9|14.18|12.35|1|0.84|1.23|0.67|0.41|-0.38|0|0|7.57|7.66|0|0|0|0|-0.08|-0.14|0|0|24075384|25091700|123026600|7544668500|4227125091|4229253570|0|26.31|0|196
2022-03-19 16:23:42|new_adrs_0322_0254|HXXPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:42|new_adrs_0322_0255|HLMNY|52|202112|202112|17|201712|202203|22.8|27.26|3.71|4.36|3.77|4.18|1.88|1.83|0.2|0.09|3.81|4.2|2.22|2.85|8.93|6.69|4.04|2|0|0|0.05|0.07|0|0|38761373|56041800|3075995800|9921625500|9524469674|9543439124|98|29.41|20.29|3474
2022-03-19 16:23:44|new_adrs_0322_0256|HLHLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:44|new_adrs_0322_0257|ITJTY|51|202109|202109|18|201709|202203|14.94|10.25|5.49|4.3|2.09|1.45|1.37|1.28|1.71|2.54|1.86|3.49|4.8|5.8|7.82|3.4|0|0|0|0|1.75|0.98|0|0|116495406|383360200|111676000|8767112300|2957117904|2957110560|9160|24.48|-22.9|9733
2022-03-19 16:23:45|new_adrs_0322_0258|KGSDY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|1.41|1|0|0|0|0|4.04|7.86|1.37|1|0|0|0|0|0|0|84991200|122934600|71645500|0|0|0|0||0|133
2022-03-19 16:23:46|new_adrs_0322_0259|LOIMY|51|202109|202109|2|202109|202203|21.33|21.33|0.95|0.95|0.96|0.96|1.94|1.94|0.8|0.64|0|0|4.88|4.88|10.03|5.52|0|0|0|0|0|0|0|0|218770804|701102300|923317000|2110801100|2113189300|2128160000|0|56.6|0|22800
2022-03-19 16:23:47|new_adrs_0322_0260|LNDNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:47|new_adrs_0322_0261|MCVEY|23|202109|202109|12|201903|202203|92.77|15.29|1.58|1.25|1.36|1.1|3.39|3.07|0.61|0.44|0|0|0|0|5.61|13.54|0|0|0|0|0.01|0.02|0|0|72346415|111930400|666246600|1936666500|1747254800|1706031900|0|11.5|0|12056
2022-03-19 16:23:48|new_adrs_0322_0262|MPZAY|23|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26.43|55|7.72|8|0|0|0|0|0|0|24576115|42305000|2047000|0|0|0|0||0|77
2022-03-19 16:23:49|new_adrs_0322_0263|MDTMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:49|new_adrs_0322_0264|NRVVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:23:49|new_adrs_0322_0265|NBIAY|51|202109|202109|20|201703|202203|24.64|17.58|0.96|0.82|0.99|0.84|2.98|2.55|0.36|0.05|2.5|5.87|4.19|2.97|8.66|13.65|6.7|8|0|0|0.04|0.08|0|0|54032848|40712800|393709000|1322797200|1339514434|1340334108|0|39.79|0|6014
2022-03-19 16:23:51|new_adrs_0322_0266|OASMY|49|202106|202106|-160|202212|198200|0|0|1348.26|39.26|1088.64|44.3|3.83|1.35|0.35|0.14|0|0|0|0|-25.63|-25.55|1.68|1|0.02|0.02|1.31|2.27|0|0|9413677|17021700|2114500|76519000|84442923|84443036|138|0.565|-52.12|26
2022-03-19 16:23:52|new_adrs_0322_0267|RTTNY|50|202109|202109|10|201909|202203|195.17|20.15|0.77|0.69|0.71|0.68|1.17|1.08|0.24|0.11|7.41|7.41|4.47|4.47|5.01|4.34|0|0|0|0|-0.14|-0.27|0|0|19573063|15125200|135671500|178413200|175228942|175228942|0|22.97|0|314
2022-03-19 16:23:53|new_adrs_0322_0268|SAABY|52|202112|202112|12|201903|202203|26.03|22.43|1.09|0.98|1.1|1.1|1.9|1.96|0.31|0.31|3.22|3.32|1.9|1.48|7.41|6.56|3.4|2|0|0|0.09|-1.19|0|0|699551627|1308856800|1063245800|4489173000|4817098650|5017447760|10444|18.85|34.64|18153
2022-03-19 16:23:54|new_adrs_0322_0269|SCTBY|51|202109|202109|4|202103|202203|17.23|12.51|0.57|0.46|0.46|0.34|2.54|1.95|1.52|0.87|0|0|6.5|8.95|7.62|8.21|0|0|0|0|0|0|0|0|763030542|450001900|754779600|5758279500|4283860825|4283860825|196|11.75|-32.47|355000
2022-03-19 16:23:55|new_adrs_0322_0270|SUDKY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.61|0.25|0|0|0|0|-1.76|8.99|3.89|5|0|0|0|0|0|0|14620775|10849200|17627100|0|0|0|0||0|328
2022-03-19 16:23:56|new_adrs_0322_0271|SCABY|52|202112|202112|3|202106|202203|26.26|16.29|5.8|5.68|5.61|5.25|1.36|1.26|0.38|0.11|0|0|0|0|26.95|7.71|0|0|0|0|0|0|0|0|402961000|116726000|5917986900|12471969000|11539487275|11538789000|0|16.43|0|3577
2022-03-19 16:23:57|new_adrs_0322_0272|THUPY|33|202109|202109|11|201906|202203|29.76|21.54|4.41|3.84|4.23|3.8|6.64|7.16|0.71|0.2|3.37|3.46|3.15|4.23|11.94|27.86|5.61|7|0|0|0.98|1.5|0|0|58230537|66073100|150228100|4584440800|4523371587|4564857927|83270|21.63|-4.16|3250
2022-03-19 16:23:58|new_adrs_0322_0273|VTRLY|50|202109|202109|23|201606|202203|78.84|88.89|20.87|26.31|15.28|23.91|11.52|8.11|-0.27|0.01|0.06|0.06|0.27|0.24|24.18|14.78|6.47|6|0|0|-0.25|5.67|0|0|42005715|541699500|18133200|4792375300|5325783904|4614838984|0|39.32|53.29|414
2022-03-19 16:23:59|new_adrs_0322_0274|WIHLY|51|202109|202109|16|201803|202203|7.13|13.51|13.85|17.78|5.63|10.53|1.02|1.63|1.66|1.13|1.97|1.99|4.69|2.53|7.52|5.63|1.34|2|0|0|0.1|0.37|0|0|28576615|23313200|17285900|6358056800|3765968500|3765968500|0|24.5|34.84|246
2022-03-19 16:24:00|new_adrs_0322_0275|KYO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:01|new_adrs_0322_0276|ACMMY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.96|1.08|0|0|0|0|0.55|5.32|0|0|0|0|0|0|0|0|1148185367|512918600|108972600|0|0|0|0||0|5527
2022-03-19 16:24:02|new_adrs_0322_0277|AONNY|51|202109|202109|41|200912|202003|60.7|74.33|0.43|0.49|0.19|0.24|1.35|2.33|1.97|3.2|-0.09|1.77|1.82|1.41|1|-0.37|5.52|5|0|0|0.37|-0.67|0|0|8658275023|14423897100|27719162300|38743016500|0|0|0||0|408567
2022-03-19 16:24:04|new_adrs_0322_0278|ASGLY|51|202109|202109|49|200912|202203|23.69|6.5|1.01|0.95|0.66|0.59|0.88|0.77|0.58|0.56|3.53|5.8|2.61|3.16|3.74|7.06|3.5|4|0|0|0.57|0.23|0|0|1418168155|2250544300|11597865800|14399775100|8875107638|8913748800|62704|8.02|0.56|60368
2022-03-19 16:24:06|new_adrs_0322_0279|ADERY|54|202112|202112|18|201709|202203|22.1|60.81|0.43|0.41|0.84|0.91|0.75|0.77|0.04|0.03|6.69|5.8|3.11|2.07|3.66|1.17|2.74|2|0|0|0.66|-0.33|0|0|234138273|309824600|183715300|237892100|519943450|522434510|0|87.1|18.58|2113
2022-03-19 16:24:07|new_adrs_0322_0280|ALFRY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:08|new_adrs_0322_0281|APELY|54|202112|202112|48|201003|202203|51.31|16.44|0.55|0.29|0.43|0.27|1.49|0.58|0.63|0.34|0.2|1.9|1.74|1.97|3.86|2.51|4.16|3|0|0|1.26|-1.18|0|0|1050131718|1211777000|1587619500|2067122200|1878627378|1880423238|79352|18.14|-34.11|43682
2022-03-19 16:24:10|new_adrs_0322_0282|AMDLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:10|new_adrs_0322_0283|AITUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:10|new_adrs_0322_0284|ASBRY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:10|new_adrs_0322_0285|BRTHY|54|202112|202112|51|200906|202203|14.12|17.9|0.65|0.58|0.7|0.76|1.28|1.04|0.2|0.07|1.65|6.17|2.35|3.04|9|5.23|6.2|5|0|0|0.61|-1.11|0|0|984898133|1468688200|1136174100|3720785000|4833669837|4848858233|75816|37.19|-17.12|44182
2022-03-19 16:24:12|new_adrs_0322_0286|CHYCY|54|202112|202112|42|201012|202106|29.03|32.25|0.23|0.24|0.5|0.37|2.18|7.49|0.42|3.01|-0.61|-1.49|1.25|2.81|-30.06|-17.87|1.74|1|0|0|0.27|-0.23|0|0|1264523971|758628300|93408800|630237200|989255850|989255850|219|3.82|-9.05|4854
2022-03-19 16:24:14|new_adrs_0322_0287|CGKEY|54|202112|202112|22|201512|202106|30.12|42.85|2.05|2.48|0.41|0.45|0.78|0.84|3.16|4|-1.6|2.94|3.69|3.53|0.64|-1.15|0|0|0|0|0.2|-0.07|0|0|906512224|707148700|22666700500|25645682100|4561030860|4561030860|0|25.32|0|13050
2022-03-19 16:24:15|new_adrs_0322_0288|CHCLY|54|202112|202112|41|201112|202203|16.57|9.88|0.61|0.37|0.65|0.5|0.89|0.62|0.35|0.34|1.64|5.13|2.7|2.61|1.5|4.6|4.66|4|0|0|0.61|-0.21|0|0|867058856|1006223800|639062600|905967700|1209205440|1217809856|954|19.52|9.72|17044
2022-03-19 16:24:16|new_adrs_0322_0289|CRDIY|23|202112|202112|10|201909|202203|10.89|10.25|-5.8|-5.74|1.75|1.43|0.4|0.35|1.34|2.76|-4.83|-4.83|5.23|5.1|2.16|1.21|0|0|0|0|0|0.03|150166943239|162533128200|29443475948|46360732900|1439255200|-14481806500|3619767600|3619766700|0|9|-14.76|9814
2022-03-19 16:24:17|new_adrs_0322_0290|CKPDY|51|202106|202106|18|201606|202012|84.69|86.57|2.2|0.57|4|2.48|2.25|1.24|0|0|0|0|0|0|15.87|-6.26|6.48|7|0|0|-0.13|0.04|0|0|110591642|187347400|6271000|55968800|236557608|239810064|48|2.27|-22.47|652
2022-03-19 16:24:18|new_adrs_0322_0291|CSGYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:18|new_adrs_0322_0292|CYGIY|53|202112|202112|26|201509|202203|124.33|15.61|1.37|0.86|1.47|0.99|7.4|5.44|0.16|0.37|0.5|0.64|0.91|0.81|13.36|21.5|0|0|0|0|0.08|-0.48|0|0|560991847|1505142800|163406800|5551982700|6055350900|6406512853|236|5.99|-27.53|9327
2022-03-19 16:24:20|new_adrs_0322_0293|CYBQY|32|202112|202112|1|202009|202012|1047.82|1216.6|140.56|25.9|152.65|36.52|6.09|1.75|0.31|0|0|0|0|0|-1.5|-1.67|0|0|0|0|1.26|0.05|0|0|263325484|192596500|119461400|466939400|658319220|658310346|419|3.06|-47.24|140
2022-03-19 16:24:21|new_adrs_0322_0294|DNPLY|54|202112|202112|48|201003|202203|28.06|11.01|0.46|0.5|0.47|0.57|0.7|0.71|0.18|0.13|2.65|4.07|2.59|2.25|1.83|5.56|3.22|2|0|0|0.57|0.39|0|0|2166501600|2420990500|3715357400|6138185900|6813060024|6831741120|371578|12.66|13.39|54817
2022-03-19 16:24:23|new_adrs_0322_0295|DLICY|50|202112|202112|13|201812|202203|20.49|5.03|0.24|0.17|0.28|0.3|0.46|0.5|0.18|0.18|4.94|6.52|3.72|2.71|4.53|8.57|0|0|0|0|0.33|-0.1|0|0|8129036454|16567832600|9845179100|12717434000|21758987160|21894661170|4305|20.7|58.99|64467
2022-03-19 16:24:25|new_adrs_0322_0296|DIBUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:25|new_adrs_0322_0297|DFKCY|54|202112|202112|12|201903|202203|34.82|27.67|2.2|1.76|2.21|1.9|4.52|3.59|0.42|0.11|0.78|1.22|0.81|1.11|7.27|11.31|3.8|3|0|0|0.08|0.12|0|0|552032750|958611300|460917600|7971951800|8619912959|8620135272|79460|17.101|-29.33|11697
2022-03-19 16:24:26|new_adrs_0322_0298|DNTUY|53|202109|202109|7|201803|201912|19.86|29.22|1.34|1.17|1.12|1.16|1.15|1.41|0.41|0.68|2.4|5.69|2.17|2.57|3.16|-5.05|0|0|0|0|0.79|-0.85|0|0|2309894742|5516297200|1594040300|11286222800|10955183668|11132830800|15223|39.98|7.47|64533
2022-03-19 16:24:28|new_adrs_0322_0299|EDRWY|54|202112|202112|37|201212|202203|15.37|57.86|2.45|1.8|0.62|0.27|0.73|0.33|2.63|2|0|0|2.77|5.01|1.62|0.18|1.02|1|0|0|0.04|-0.4|0|0|1056578286|979641100|17894143900|16638482600|2456506844|2456506844|0|13.42|-21.7|7156
2022-03-19 16:24:29|new_adrs_0322_0300|ENJPY|51|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15.23|14.96|7.13|6|0|0|0|0|0|0|154265271|278027900|5214000|0|0|0|0||0|2853
2022-03-19 16:24:30|new_adrs_0322_0301|FLDYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:30|new_adrs_0322_0302|FJSIY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.17|0.08|0|0|0|0|7.13|6.65|0|0|0|0|0|0|0|0|104489465|161503600|496607400|0|0|0|0||0|6251
2022-03-19 16:24:31|new_adrs_0322_0303|FKKFY|53|202112|202112|14|201809|202203|50.45|8.03|-2.98|-7.51|1.86|1.77|0.48|0.45|2.57|5.54|-31.51|12.67|4.52|3.94|1.62|0.91|0|0|0|0|-0.03|0.82|133767618043|176153382300|24759706482|67471150000|1763209700|-16419309600|3864636433|3864636433|3696|10.165|10.01|11019
2022-03-19 16:24:32|new_adrs_0322_0304|FUWAY|54|202112|202112|48|201003|202203|18.55|10.64|0.55|0.46|0.23|0.15|1.1|0.57|1.64|1.24|3.71|0.95|1.73|2.94|1.87|2.25|3.44|2|0|0|0.71|-0.99|0|0|443803206|586705300|2187516300|3831413200|1295714642|1295714642|8895|9.19|-34.36|48449
2022-03-19 16:24:34|new_adrs_0322_0305|GLYYY|54|202112|202112|17|201712|202203|20.84|13.73|0.69|0.57|0.77|0.58|0.92|0.71|0.24|0.25|2.49|3.58|2.5|3.12|3.82|4.09|4.59|6|0|0|-0.06|0.04|0|0|615062519|461013200|334008800|1205422400|1215442000|1215442000|0|20|-13.83|11352
2022-03-19 16:24:35|new_adrs_0322_0306|GMYOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:36|new_adrs_0322_0307|HPHTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:36|new_adrs_0322_0308|HNNKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:36|new_adrs_0322_0309|HSSKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:36|new_adrs_0322_0310|HINOY|54|202112|202112|47|201006|202203|20.72|27.46|0.48|0.35|0.34|0.24|1.52|0.67|0.59|0.34|1.1|3.5|1.97|2.66|6.58|1.67|4.12|3|0|0|0.58|0.65|0|0|343468671|568664900|3800041400|4829768500|3270817242|3270817242|8049|56.98|-38.07|41890
2022-03-19 16:24:38|new_adrs_0322_0311|HROEY|54|202112|202112|4|202103|202203|25.9|23.55|3.04|3.08|4.29|4.3|2.04|2.14|0|0|0|0|0|0|6.45|8.93|0|0|0|0|0|0|0|0|1629136233|1676092400|558506300|4403192500|6079284960|6081748000|0|17.2|9.76|5123
2022-03-19 16:24:39|new_adrs_0322_0312|HTSUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:39|new_adrs_0322_0313|HTHIY|152|202112|202112|120|199203|202203|43.52|8.17|0.6|0.82|0.4|0.52|1.29|1.4|1.11|0.89|-0.41|-0.7|1.2|2.07|1.46|8.89|3.16|3|0.04|0.03|0.74|-0.81|0|0|9618506027|11208674800|21035196500|75720962200|48102647565|48126132432|6486024|99.47|1.21|350864
2022-03-19 16:24:43|new_adrs_0322_0314|HTCIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:43|new_adrs_0322_0315|HMTLY|54|202112|202112|39|201206|202203|54.16|171.05|0.87|0.98|0.69|0.86|1.38|1.6|0.54|0.4|1.24|0.63|1.91|1.62|4.14|0.66|0|0|0|0|0.32|1.07|0|0|591973292|727092300|2797849800|8166181200|7118940600|7118790750|50|166.5|6.81|34050
2022-03-19 16:24:45|new_adrs_0322_0316|HHKIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:45|new_adrs_0322_0317|HKHUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:45|new_adrs_0322_0318|HSHZY|51|202109|202109|4|202103|202203|37.96|29.64|1.68|1.24|2.54|2.09|2.68|2.25|0|0|0|0|1.32|1.35|9.5|7.59|5.33|6|0|0|0|0|0|0|1357872267|2090188000|379661400|3034105100|5107507965|5107507965|588|17.63|-25.53|14595
2022-03-19 16:24:46|new_adrs_0322_0319|IBIDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:47|new_adrs_0322_0320|IRJHY|44|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.05|0.03|0|0|0|0|25.31|38.79|7.34|6|0|0|0|0|0|0|22727248|42924600|3411000|0|0|0|0||0|204
2022-03-19 16:24:47|new_adrs_0322_0321|IMHDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:48|new_adrs_0322_0322|JPDYY|32|202112|202112|1|202012|202103|44.33|43.56|0.24|0.17|0.1|0.12|0.92|0.56|-4.53|1.22|-24.12|-121.66|0|0|-31.65|-20.28|0|0|0|0|2.05|0.39|0|0|618044319|502455800|566718300|431866100|294042685|294042685|73|3.475|-17.85|11561
2022-03-19 16:24:49|new_adrs_0322_0323|JPTXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:49|new_adrs_0322_0324|JPPTY|27|202112|202112|1|202112|202203|12.04|12.04|-24.7|-24.7|2.12|2.12|0.38|0.38|0.1|0.42|0|0|0|0|2.52|2.18|0|0|0|0|0|0|1.66113617508E+12|1.6851340635E+12|476216999431|516237957500|1678881900|-437347160500|37450342170|37450352160|0|9.99|0|15810
2022-03-19 16:24:50|new_adrs_0322_0325|JPPHY|27|202112|202112|16|201803|202203|8.92|8|-4|-4.1|0.34|0.3|0.31|0.26|0.1|0.4|-2.63|10.79|5.17|5.62|2.36|2.05|0|0|0|0|0.08|-0.75|1.64785274104E+12|1.6706150548E+12|492410449538|530487941200|26600715700|-431420945900|29950985895|30290188170|26265|8.07|-17.23|377757
2022-03-19 16:24:51|new_adrs_0322_0326|JPNPY|27|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.07|0.11|0|0|0|0|5.61|5.33|0|0|0|0|0|0|0|0|19062551096|7984528400|817424800|0|0|0|0||0|10533
2022-03-19 16:24:51|new_adrs_0322_0327|JNRFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:52|new_adrs_0322_0328|JUKIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:52|new_adrs_0322_0329|KKMMY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|40.31|28.91|0|0|0|0|0|0|0|0|214013244|246926400|80886500|0|0|0|0||0|1432
2022-03-19 16:24:53|new_adrs_0322_0330|KPTCY|54|202112|202112|4|202103|202203|30.47|25.31|1.85|1.58|1.85|1.55|2.35|2.02|0.23|0.22|0|0|0|0|6.24|5.7|0|0|0|0|0|0|0|0|611182908|538102200|1129326300|5918524400|5412835935|5817811311|0|10.53|-25.37|15908
2022-03-19 16:24:54|new_adrs_0322_0331|KWHIY|54|202112|202112|51|200906|202203|43.75|200.82|0.64|0.54|0.35|0.22|1.35|0.8|1.22|1.25|0.9|4.38|2.03|0.97|2.83|0.17|2.84|2|0|0|0.61|-0.64|0|0|531307285|653922500|3841501400|7347491000|3059653824|3059653824|13867|7.29|-27.53|36691
2022-03-19 16:24:56|new_adrs_0322_0332|KAIKY|54|202112|202112|37|201212|202203|19.5|1.68|0.67|1.58|0.27|1.09|0.92|1.24|2.12|0.57|1.96|6.05|2.49|1.64|-0.35|51.32|1.62|1|0|0|0.51|0.24|0|0|1497590767|955535000|3415283000|10249587000|7089677025|7089677025|6074|37.995|230.39|6599
2022-03-19 16:24:57|new_adrs_0322_0333|KNDXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:58|new_adrs_0322_0334|KWPCY|52|202109|202109|49|200909|202112|20.27|16.97|0.62|0.73|0.57|0.75|1.45|1.29|0.18|0.15|3.2|6.65|1.35|2.08|5.46|5.69|5.41|6|0|0|-0.01|0.11|0|0|394775285|600461600|1287430200|2720222500|0|0|0||0|15885
2022-03-19 16:24:59|new_adrs_0322_0335|KTWEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:24:59|new_adrs_0322_0336|KONMY|77|202112|202112|4|202103|202203|20.29|18.89|2.43|2.46|2.95|3.02|2.76|2.77|0.26|0.22|0|0|0|0|7.1|12.35|3.61|4|0|0|0|0|0|0|853031392|2010318500|940153700|6627600700|8008780590|8148003480|6306|30.06|-9.46|9072
2022-03-19 16:25:00|new_adrs_0322_0337|KURRY|53|202109|202109|52|200903|202203|40.35|22.82|1.05|0.86|1|0.57|1.01|0.67|0.27|0.58|0|0|3.13|3.79|5.14|1.76|3.86|4|0|0|0.59|-0.48|0|0|1011175602|1332821500|3978293700|4877964700|3226780032|3230407278|1094|28.14|-20.5|12532
2022-03-19 16:25:03|new_adrs_0322_0338|KTWIY|54|202112|202112|8|202003|202203|28.72|28.59|1.68|1.63|1.75|1.67|1.93|1.88|0.06|0.14|2.28|1.98|1.37|1.64|6.63|5.64|4.12|3|0|0|-0.09|-0.38|0|0|622556981|459701000|1481914400|4174546700|4261959450|4263439013|126216|75.875|-11|8286
2022-03-19 16:25:04|new_adrs_0322_0339|KYHHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:05|new_adrs_0322_0340|LSRCY|54|202112|202112|6|202009|202203|95.55|79.29|25.18|21.53|25.49|21.79|33.57|28.73|0.29|0.04|0.25|0.25|0.36|0.47|15.97|39.79|5.02|4|0|0|0.14|-0.63|0|0|77297151|164846300|82129700|14660403800|14825250048|14835541488|2655359|32.88|29.25|529
2022-03-19 16:25:06|new_adrs_0322_0341|LWWLY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.53|0.79|0|0|0|0|9.26|3.9|0|0|0|0|0|0|0|0|1608732658|3196803700|3280086200|0|0|0|0||0|20249
2022-03-19 16:25:07|new_adrs_0322_0342|LIOPY|51|202109|202109|8|202003|202203|29.24|34.86|1.72|1.88|1.79|2.08|3|3.18|0.2|0.01|0|0|0|0|7.52|8.63|0|0|0|0|-1.06|-1.42|0|0|581715363|784567500|1120198200|6323012100|6977193600|6989016000|0|48|0|7866
2022-03-19 16:25:08|new_adrs_0322_0343|MBUMY|51|202109|202109|32|201403|202203|18.82|13.98|1.49|0.89|2.33|1.63|1.36|0.91|0|0|2.97|3.01|2.8|3.6|5.82|6.52|2.9|3|0|0|0.44|-0.57|0|0|1001590318|935151100|738133800|1128095000|2064521580|2065012677|10306|7.845|-27.66|21666
2022-03-19 16:25:09|new_adrs_0322_0344|MEJHY|53|202112|202112|33|201312|202203|21.21|12.66|1.09|0.94|0.92|0.86|2.5|1.44|0.47|0.2|1.92|4.55|1.66|2.57|6.73|9.02|6.35|4|0|0|-0.58|-0.22|0|0|250459982|547261400|4161389000|9130389700|8264155415|8311779120|1710|14.39|-22.8|26201
2022-03-19 16:25:11|new_adrs_0322_0345|MECNY|28|202112|202112|2|202109|202203|500.34|501.95|30.47|30.24|32.64|32.57|47.9|47.83|0.47|0.55|-0.11|-0.11|0|0|5.7|6.79|7.2|5|0|0|0|0|0|0|175910032|326752700|385992400|26841481300|26837704643|29065401967|0|88.63|0|4399
2022-03-19 16:25:11|new_adrs_0322_0346|MCARY|15|202112|202112|3|202103|202112|485.4|726.53|6.56|3.23|7.65|3.82|15.45|12.75|1.38|2.89|-1.05|-2.37|0|0|-11.5|-0.86|6.17|4|0|0|0.45|-1.94|0|0|1247584069|1680680800|38236000|3786547500|4453518864|4453518864|860788|13.92|-45.6|2038
2022-03-19 16:25:12|new_adrs_0322_0347|MSSMY|54|202112|202112|5|202012|202203|44.65|30.1|3.02|2.63|3.26|2.89|4.59|4.18|0.04|0|0.85|0.87|0.93|1.07|10.56|14.38|6.49|5|0|0|-0.7|-0.7|0|0|484982290|833119000|393265900|8668002100|9493968370|9527730760|705546|16.7|7.12|12808
2022-03-19 16:25:13|new_adrs_0322_0348|MTSUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:14|new_adrs_0322_0349|MIESY|55|202112|202112|4|202103|202203|46.21|27.35|0.28|0.17|0.09|0.04|0.71|0.38|1.32|1.78|-2.04|1.28|0|0|-0.35|0.4|1.63|1|0|0|-0.19|1.29|0|0|918250330|407022200|1039115400|1042607400|240120639|240133410|30|2.97|-41.88|14569
2022-03-19 16:25:15|new_adrs_0322_0350|MSLOY|55|202112|202112|48|201003|202203|24.29|2.55|1.03|1.9|0.34|1.09|0.75|1.27|1.65|0.95|3.12|7.81|2.13|3.94|0.57|26.74|1.47|1|0|0|0.44|2.21|0|0|1200572285|1063195400|9451582900|20487730100|11686932620|11784466530|34646|48.85|219.28|11034
2022-03-19 16:25:16|new_adrs_0322_0351|MDIKY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.45|0.27|0|0|0|0|3.46|-12.53|0|0|0|0|0|0|0|0|366516806|540160600|34517100|0|0|0|0||0|5460
2022-03-19 16:25:17|new_adrs_0322_0352|MNXBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:17|new_adrs_0322_0353|NCTKY|52|202109|202109|4|202103|202203|6.99|5.92|1.52|1.13|1.82|1.43|2.33|1.84|0.2|0.11|4.37|5.61|1.46|2.08|11.3|26.84|0|0|0|0|0|0|0|0|490492655|1114498900|857014200|3098048700|3850198400|3839136000|53|16|-20.2|7717
2022-03-19 16:25:18|new_adrs_0322_0354|NNPPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:18|new_adrs_0322_0355|NONEY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.29|0.29|0|0|0|0|8.23|14.33|0|0|0|0|0|0|0|0|278266769|306339900|38887700|0|0|0|0||0|2560
2022-03-19 16:25:19|new_adrs_0322_0356|NIFCY|54|202112|202112|44|201103|202203|17.63|13.24|1.06|1.05|1.09|1.16|1.86|1.84|0.5|0.37|1.42|2.02|2.04|1.76|7.31|9.92|4.58|4|0|0|0.05|-0.27|0|0|602913210|908357000|878011500|2732423000|3013405508|3013405508|0|14.93|-14.88|14104
2022-03-19 16:25:20|new_adrs_0322_0357|NPPEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:21|new_adrs_0322_0358|NPEXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:21|new_adrs_0322_0359|NPNGY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.25|0.62|0|0|0|0|5.65|9.46|5.92|5|0|0|0|0|0|0|157428648|118001500|753718500|0|0|0|0||0|2056
2022-03-19 16:25:22|new_adrs_0322_0360|NPSGY|53|202112|202112|30|201409|202203|29.3|22.31|0.84|0.77|0.18|0.07|1.09|0.35|3.53|4.88|-10.83|12.21|4.01|4.59|-1.77|0.98|3.35|2|0|0|-1.71|-0.08|0|0|566968929|466514000|2785631600|4127397900|293648021|459835720|43|3.23|-26.59|28500
2022-03-19 16:25:23|new_adrs_0322_0361|NSSMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:24|new_adrs_0322_0362|NISUY|54|202112|202112|25|201512|202203|14.06|9.41|0.62|0.5|0.29|0.23|1.44|0.94|3.01|1.05|2.31|5.24|1.23|2.11|2.19|4.6|4.7|4|0|0|-0.28|-0.1|0|0|132913223|124623300|1246954200|3260835500|1519889590|1520397630|0|48.85|-26.51|17868
2022-03-19 16:25:25|new_adrs_0322_0363|NPNYY|54|202112|202112|47|201006|202203|15.02|2.54|0.72|1.24|0.26|0.92|0.78|1.58|1.7|0.59|4.08|7.35|2.33|3.21|1.26|45.55|2.26|3|0|0|0.93|2.36|0|0|1860923302|883199500|7927018000|24089883200|17899170600|17907534000|1071165|21.2|211.76|46044
2022-03-19 16:25:27|new_adrs_0322_0364|NSHBY|52|202109|202109|37|201212|202203|19.11|6.67|0.5|0.41|0.33|0.3|0.7|0.64|0.42|0.36|4.04|7.36|3.01|3.18|2.57|6.33|3.17|4|0|0|0.49|0.04|0|0|361276840|399689200|1517752400|1899141600|1392301058|1392301058|112|16.725|26.51|24671
2022-03-19 16:25:28|new_adrs_0322_0365|NCLTY|51|202109|202109|8|201912|202112|24.59|20.7|2.8|2.3|3|2.4|3.46|2.77|0.09|0.14|-0.18|-0.17|0.74|0.8|15.37|12.31|6.75|7|0|0|-0.18|-0.69|0|0|607189443|1606792500|4611270600|16540234900|0|0|0||0|36669
2022-03-19 16:25:29|new_adrs_0322_0366|NRILD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:29|new_adrs_0322_0367|OKIEY|54|202112|202112|40|201203|202203|15.79|40.45|0.37|0.36|0.27|0.22|1.49|0.86|1.74|0.85|-29.19|-42.1|2.98|2.04|3.83|1.14|0|0|0|0|0.07|-0.04|0|0|560764140|290489300|490281100|1232075200|765231064|765544000|0|8.84|-0.79|18142
2022-03-19 16:25:31|new_adrs_0322_0368|OKASY|51|202109|202109|-160|202212|198200|0|0|1.07|1.08|0.87|0.89|2.34|2.36|0.48|0.78|6.75|6.75|1.09|1.09|-1.87|-0.72|5.87|7|0|0|0|0|0|0|260425900|154976300|518663900|1650545700|0|0|0||0|9968
2022-03-19 16:25:32|new_adrs_0322_0369|OSGSY|54|202112|202112|2|202109|202203|11.7|12.62|1.01|1|0.59|0.6|0.79|0.82|0.64|0.66|3.35|3.35|2.64|2.59|3.92|3.74|4.4|3|0|0|0|0|0|0|1198052290|1497512900|9889593700|13132227800|7899440000|7899991000|6105|38|0|23520
2022-03-19 16:25:33|new_adrs_0322_0370|DQJCY|54|202112|202112|46|201009|202203|22.49|20.41|0.95|0.81|0.75|0.59|2.78|2.93|1.09|1.66|0.37|9.2|1.04|0.94|6.27|5.37|5.49|5|0|0|0.41|-0.53|0|0|808495557|1410404400|5668730300|13069857300|9128559942|9143364712|1463931|15.31|-37.06|55689
2022-03-19 16:25:35|new_adrs_0322_0371|PGENY|50|202106|202106|41|201109|202112|38.21|26.62|3.85|2.08|3.96|2.36|7.16|3.31|0.14|0|1.77|2.58|1.88|3.79|16.55|11.65|6.68|8|0|0|0.67|0.24|0|0|181735657|276208400|226201400|1834846900|2086444864|2086444864|4012|4.36|-50.85|5067
2022-03-19 16:25:36|new_adrs_0322_0372|RKUNY|51|202109|202109|24|201312|201912|30.48|84.87|2.05|0.2|1.96|0.79|2.91|1.22|1.73|2.5|-9.05|-46.07|0.44|0.47|3.64|-3.98|2.22|3|0|0|0.99|1.4|0|0|7522364986|34317941800|7740390900|3051504300|12201762725|12777184200|484655|8.09|-39.76|23841
2022-03-19 16:25:38|new_adrs_0322_0373|RINIY|54|202112|202112|2|202109|202203|20.15|21.19|1.06|1.09|1.51|1.52|1.68|1.71|0.05|0|4.24|4.24|1.23|1.23|8.54|7.27|0|0|0|0|0|0|0|0|1044155988|1620241800|834526800|3709879700|5044924366|5057706400|0|20.26|0|12828
2022-03-19 16:25:39|new_adrs_0322_0374|SNBOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:25:39|new_adrs_0322_0375|SPIDY|53|202112|202112|14|201809|202203|24.03|17.67|0.83|3.12|1.57|2.34|1.88|4.74|0.17|0.13|0|0|0|0|10.04|16.78|6.32|5|0|0|0.24|0.17|0|0|97707708|151217700|15697500|644446200|480521780|482470800|0|3.8|137.5|1251
2022-03-19 16:25:40|new_adrs_0322_0376|SGHDY|17|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.32|0.35|0|0|0|0|11.38|16.58|0|0|0|0|0|0|0|0|693218261|653583600|3361239900|0|0|0|0||0|97774
2022-03-19 16:25:41|new_adrs_0322_0377|TSHMY|54|202112|202112|24|201603|202203|129.38|941.75|0.37|0.4|0.58|0.7|0.77|0.96|0.21|0.17|5.07|2.44|4.58|2.41|3.64|0.08|3.78|3|0|0|-0.02|-0.25|0|0|357621438|411280300|176207100|385504800|676081000|676256000|0|14|20.27|3081
2022-03-19 16:25:42|new_adrs_0322_0378|SKCBY|53|202112|202112|19|201706|202203|48.31|53.4|-54.17|-60.23|10.94|10.23|1.09|1.08|3.96|3.26|-4.8|9.15|0|0|0.53|0.48|0|0|0|0|0|0|274462888635|316064389700|87508607083|162875340400|629234200|-96823460800|16451914455|16451914455|0|9.81|0|1772
2022-03-19 16:25:44|new_adrs_0322_0379|SKPJY|54|202112|202112|2|202109|202203|8.12|8.04|0.99|1|0.93|0.95|0.5|0.51|0.4|0.35|9.5|9.5|4.43|4.43|4.25|4.49|3.2|2|0|0|0|0|0|0|616144644|666592500|1063108500|1133511400|1056040075|1063799750|0|7.25|0|1579
2022-03-19 16:25:45|new_adrs_0322_0380|SMSSY|55|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.09|0.4|0|0|0|0|19.97|15.21|0|0|0|0|0|0|0|0|58163119|126352600|7942700|0|0|0|0||0|3228
2022-03-19 16:25:45|new_adrs_0322_0381|SOBKY|18|202112|202112|12|201903|202203|14.15|13.88|2.27|2.12|1.36|1.18|5.64|4.36|4.17|3.94|5.32|6.78|6.27|6.12|7.38|5.6|5.31|3|0|0|0.04|-0.63|0|0|12172129807|16110669100|20057623600|107531050000|59278156560|59904180000|1901455|12.6|-8.63|65920
2022-03-19 16:25:47|new_adrs_0322_0382|SFTBY|54|202112|202112|47|201006|202203|13.76|4.22|2.79|3.97|1.41|1.39|2.94|0.76|3.35|1.86|-0.16|0.63|0.75|0.9|6.46|7.81|3.25|1|0|0|1.14|-0.43|0|0|27748281735|47958128700|23748023300|219734075000|73795283720|74373370080|15014569|21.68|-52.84|78825
2022-03-19 16:25:49|new_adrs_0322_0383|SOHGY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.23|0.1|0|0|0|0|5.62|9.62|0|0|0|0|0|0|0|0|1197353508|1314049700|876742800|0|0|0|0||0|45282
2022-03-19 16:25:50|new_adrs_0322_0384|SQNNY|54|202112|202112|17|201712|202203|25.72|12.92|1.71|1.37|2.16|1.77|2.78|2.37|0.2|0.04|1.22|1.3|1.11|1.5|6.24|19.21|5.54|5|0|0|0.24|0.29|0|0|1158591352|1253662800|171879500|4398346200|5650462272|5669245946|7230|23.66|-19.17|6952
2022-03-19 16:25:51|new_adrs_0322_0385|SMDPY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.29|0.45|0|0|0|0|5.26|3.41|0|0|0|0|0|0|0|0|1274929771|1808223900|556455500|0|0|0|0||0|6822
2022-03-19 16:25:52|new_adrs_0322_0386|SURYY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|3.51|2.2|0|0|0|0|2.39|2.78|0|0|0|0|0|0|0|0|1656060246|1197621000|35396620700|0|0|0|0||0|16956
2022-03-19 16:25:53|new_adrs_0322_0387|SUGBY|55|202112|202112|29|201412|202203|7.18|4.07|-5.14|-9.85|3.07|1.14|1.1|0.32|0.02|0|5.01|6.74|1.06|1.28|5.37|7.78|0|0|0|0|0.03|-0.2|34458629987|28629378800|4925651056|7992027900|308260400|-7165286500|825907104|825907104|4952|35.64|-11.45|2227
2022-03-19 16:25:54|new_adrs_0322_0388|SYMQY|43|202109|202109|-160|202212|198200|0|0|2.25|4.27|2.65|4.66|3.4|5.99|0.13|0.08|0|0|0|0|-52.92|-24.09|3.18|8|0|0|0|0|0|0|47356360|23346800|706700|244817200|268142284|268142284|33|6.98|0|168
2022-03-19 16:25:55|new_adrs_0322_0389|TAIPY|54|202112|202112|18|201709|202203|33.12|59.31|1.52|0.86|2.42|1.72|0.95|0.64|0|0|5.2|6.75|1.55|1.72|4.34|1.03|4.26|3|0|0|0.5|0.03|0|0|1813315088|2199221800|1008743900|2097685100|4131258044|4248160592|394714|12.94|-24.64|9957
2022-03-19 16:25:56|new_adrs_0322_0390|TKCBY|51|202109|202109|19|201706|202203|48.53|35.14|1.92|1.86|1.65|1.37|1.64|1.59|0.31|0.78|-2.53|1.83|2.92|1.88|5.97|2.38|0|0|0|0|1.22|0.15|0|0|262043898|638843500|1248949500|4187280700|3075006100|3075138810|0|57.7|-4.58|4622
2022-03-19 16:25:58|new_adrs_0322_0391|TYTMY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|2.36|2.37|0|0|0|0|1.43|3.34|0|0|0|0|0|0|0|0|473546100|585915500|7417025200|0|0|0|0||0|10414
2022-03-19 16:25:59|new_adrs_0322_0392|TOMYY|54|202112|202112|6|202009|202203|25.48|10.76|0.51|0.51|0.63|0.65|1.35|1.4|1.07|0.48|0|0|0|0|3.89|8.55|5.92|5|0|0|-0.21|-0.52|0|0|376512748|524172100|120478200|750358700|946465976|940108864|53465|10.16|6.95|3937
2022-03-19 16:26:00|new_adrs_0322_0393|TSHTY|54|202112|202112|30|201409|202203|87.85|12.78|0.3|0.39|0.36|0.49|1.86|2.1|0.04|0.02|1.23|1.02|1.06|1|0.27|15.64|6.74|6|0|0|0.44|-0.58|0|0|487363517|473857000|369707400|1568738300|1974578658|1975847016|0|17.94|28.14|18511
2022-03-19 16:26:01|new_adrs_0322_0394|TSHXY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.12|0.18|0|0|0|0|7.14|13.16|0|0|0|0|0|0|0|0|773941571|1258033900|2798084400|0|0|0|0||0|13631
2022-03-19 16:26:02|new_adrs_0322_0395|TYRRY|52|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|1.02|0.48|0|0|0|0|3.65|8.72|0|0|0|0|0|0|0|0|305534914|407335900|1949788000|0|0|0|0||0|12426
2022-03-19 16:26:03|new_adrs_0322_0396|TYOBY|54|202112|202112|40|201203|202203|17.69|6.43|0.83|0.72|0.41|0.29|0.86|0.55|1.12|0.93|0|0|2.62|3.34|2.17|4.38|3.28|3|0|0|0.61|-0.6|0|0|202674475|181890400|2015158900|2412850200|959534640|960044400|0|10.8|-18.49|11256
2022-03-19 16:26:04|new_adrs_0322_0397|TGOSY|54|202112|202112|48|201003|202203|21.29|10.24|0.45|0.5|0.42|0.42|0.99|0.86|0.3|0.41|1.06|3.74|2.38|2.67|4.92|5.68|0|0|0|0|0.19|-0.05|0|0|900843019|1077238500|2594312600|3649155100|3035302236|3035283480|0|46.89|0|46222
2022-03-19 16:26:05|new_adrs_0322_0398|TDBOY|54|202112|202112|2|202109|202203|7.44|7.98|0.21|0.22|0.25|0.25|1.02|1.02|0.61|0.39|0.74|0.74|0|0|4.8|8.55|0|0|0|0|0|0|0|0|1536994381|1961081000|2251709400|2723192200|3167060040|3167361750|0|33.9|0|50899
2022-03-19 16:26:06|new_adrs_0322_0399|TRCSY|40|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.17|0.27|0|0|0|0|7.6|12.55|0|0|0|0|0|0|0|0|322391176|464880200|124944800|0|0|0|0||0|67673
2022-03-19 16:26:07|new_adrs_0322_0400|TSGMY|54|202112|202112|24|201603|202203|13.35|3.8|0.8|0.4|0.82|0.41|1.12|0.87|0.17|0.28|4.25|13.99|1.09|1.09|8.33|16.68|3.78|4|0|0|-2.65|-0|0|0|74598304|183472000|132496400|335907900|322073400|329386200|0|66|0|2678
2022-03-19 16:26:08|new_adrs_0322_0401|THDDY|54|202112|202112|17|201712|202203|12.81|7.59|0.46|0.28|0.67|0.48|0.55|0.38|0|0|0|0|2.66|2.77|3.86|4.98|3.64|3|0|0|0.4|-0.98|0|0|644884377|565762400|894757200|749487600|1304413651|1305056156|3314|12.8501|-33.33|5332
2022-03-19 16:26:10|new_adrs_0322_0402|UTDAY|54|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.43|0.45|0|0|0|0|10.78|-6.85|7.24|6|0|0|0|0|0|0|55549404|41781500|51088500|0|0|0|0||0|5059
2022-03-19 16:26:10|new_adrs_0322_0403|WACLY|131|202112|202112|128|199003|202203|38.97|19.38|0.87|0.5|1.05|0.65|1.05|0.51|0.07|0.08|2.55|5.5|2.03|2.27|2.97|2.27|4.44|4|0.04|0.05|0.1|0.52|0|0|407732100|390997900|546183900|758392700|979925280|987505840|6251|78.8|-25.92|20316
2022-03-19 16:26:14|new_adrs_0322_0404|YAMHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:26:14|new_adrs_0322_0405|YMZBY|51|202109|202109|14|201809|202203|36.87|31.75|0.38|0.3|0.38|0.32|1.25|1.04|0.39|0.27|1.21|0.36|1.09|1.11|3.24|2.41|6.54|8|0|0|0.01|0.5|0|0|980753480|1255595700|2827482100|2893612900|3071861988|3073709412|0|144.33|-19.37|49545
2022-03-19 16:26:15|new_adrs_0322_0406|ZEOOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:26:16|new_adrs_0322_0407|AZRE|29|202112|202112|1|201906|201909|365.24|383.34|11.82|11.51|4.73|3.94|2.5|3.92|107.92|5.08|-21.07|-8.29|0|0|-2.54|-2.25|2.4|2|0.71|4.36|0.96|0.13|0|0|123677300|115205100|1830747100|2737163000|935235810|933674265|3869468|19.35|-32.32|471
2022-03-19 16:26:17|new_adrs_0322_0408|MMYT|50|202112|202112|10|201006|201212|3912.32|102.23|5.28|8.18|5.41|9.31|6.38|2.95|0.25|0.24|0|0|0|0|-17.45|-3.62|5.4|3|2.81|2.22|0.56|0.89|0|0|186051830|461032000|19781000|2408654200|2653934220|2753213806|8697609|25.34|-30.86|3256
2022-03-19 16:26:19|new_adrs_0322_0409|YTRA|30|202109|202109|-160|202212|198200|0|0|1.92|3.63|2.42|4.81|42.4|7.21|1.77|0.01|0.92|1.5|0|0|-90.98|-70.15|4.59|3|0.83|0.11|0.86|-0.03|0|0|32355871|26101800|3858400|77637000|103517932|103294828|156506|1.66|-31.69|1006
2022-03-19 16:26:20|new_adrs_0322_0410|MTENY|15|202112|202112|-160|202212|198200|0|0|14.61|21.61|0.55|1.32|0|0|-1.66|-1.49|0|0|3.44|1.34|-33.8|-30.6|1.5|2|0.16|0.06|1.79|2.18|0|0|81058033|130163700|503675800|3586374800|218295000|218394376|1116|0.693|33.27|3907
2022-03-19 16:26:22|new_adrs_0322_0411|PHDWY|40|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.01|0|0|0|0|0|23.92|10.41|0|0|0|0|0|0|0|0|58223337|127873200|92923000|0|0|0|0||0|14752
2022-03-19 16:26:23|new_adrs_0322_0412|PKCPY|51|202109|202109|4|202103|202203|13.92|12.99|0.91|0.82|0.69|0.65|1.61|1.52|0.61|0.37|0|0|0|0|13.1|7.42|2.5|3|0|0|0|0|0|0|104134813|108980500|336804500|1202456700|947384160|947384160|0|1.2|0|1928
2022-03-19 16:26:24|new_adrs_0322_0413|PAEKY|10|202112|202112|5|202012|202203|31.82|35.38|1.38|1.72|1.38|1.71|1.15|3.14|0.41|0.3|0|0|0.74|0.72|6.06|6.9|4.4|5|0|0|0.95|-2.36|0|0|296962891|423715500|1269681500|4600781500|4585069008|4585069008|890|19.08|-6.56|4006
2022-03-19 16:26:25|new_adrs_0322_0414|AAGRY|50|202112|202112|32|201403|202203|21.69|9.16|1.69|0.84|1.54|0.74|1.64|0.87|0.3|0.28|1.87|3.04|3.53|2.75|13.01|7.68|3.69|2|0|0|0.06|-2.58|0|0|68540550|272721500|1244685900|1419562400|1254896902|1254896902|0|3.26|-19.51|28869
2022-03-19 16:26:26|new_adrs_0322_0415|PBMRY|47|202109|202109|36|201103|202003|14.49|34|36.99|2.75|5.07|0.33|7.28|11.75|-2.43|-2.78|-4.63|-29.69|4.84|8.2|-9.75|-8.26|0|0|0|0|-1.47|0.38|0|0|117311682|132658600|1817938500|2384763400|289671486|285741612|0|0.78|-11.36|864
2022-03-19 16:26:27|new_adrs_0322_0416|PTCAY|40|202112|202112|18|201709|202203|122.61|78.12|4.59|5.18|4.37|5.65|5.08|4.99|0.46|0.37|0.18|0.84|2.88|8.28|6.08|4.76|0|0|0|0|0.09|0.18|0|0|499258897|2285747000|2047384000|13372759300|14585847330|14585847330|56|16.86|-2.32|2084
2022-03-19 16:26:28|new_adrs_0322_0417|PEGIY|45|202109|202109|2|202109|202203|14.16|14.16|0.85|0.85|1.14|1.14|0.79|0.79|1.16|0.05|0|0|0|0|-4.62|8.55|0|0|0|0|0|0|0|0|106273230|25770200|603189600|323735200|395484772|560100324|0|9.56|0|422
2022-03-19 16:26:29|new_adrs_0322_0418|ITAYY|48|202112|202112|31|201406|202203|9.18|3.09|0.6|0.38|0.78|0.7|1.43|1.21|0.03|0.03|19.28|8.04|18.45|7.28|22.69|46.83|0|0|0|0|-1.49|0.39|0|0|365919467|690970000|191672000|795442500|1458419480|1458419480|0|2.66|33|2440
2022-03-19 16:26:31|new_adrs_0322_0419|PIFFY|35|202109|202109|33|201312|202203|23.84|12.43|2.84|2.48|2.58|1.7|5.23|2.94|0.29|0.99|0.37|-3.27|2|2.69|16.53|9.16|5.77|4|0|0|-0.4|-0.2|0|0|572240013|636331300|889183000|9489359900|6495682756|6495682756|120|11.14|-12.7|35606
2022-03-19 16:26:32|new_adrs_0322_0420|PTJSY|44|202109|202109|22|201609|202203|50.61|22.87|3.76|6.58|1.54|1.81|2.12|1.26|1.86|3.3|-8.72|-5.5|0.98|0.47|4.93|1.24|0|0|0|0|0.24|1.67|0|0|346810576|338870700|47511800|6268298800|1720115664|1720115664|0|4.74|6.76|8584
2022-03-19 16:26:33|new_adrs_0322_0421|PKRKY|45|202109|202109|5|202012|202203|16.28|8.25|1.81|1.55|0.6|0.45|1.3|1.96|1.86|5.1|0|0|0|0|-3.94|4.19|1.19|2|0|0|0|0|0|0|213977818|95490000|1765045000|3142096100|910248120|910248120|0|9.41|0|5231
2022-03-19 16:26:34|new_adrs_0322_0422|MEYYY|47|202109|202109|30|201409|202203|25.41|23.24|3.02|2.8|0.99|0.92|0.84|1.03|1.88|2.43|-1.76|23.42|13.52|14.11|0.48|1.19|2.31|2|0|0|1.33|0.87|0|0|523028475|516606000|2234896800|3364985900|1107904824|1109564534|16|4.42|39.43|2895
2022-03-19 16:26:35|new_adrs_0322_0423|PMDKY|49|202109|202109|16|201709|202109|95.5|96.35|0.76|0.76|0.67|0.69|2.61|2.38|0.86|0.46|0.87|1.34|1.29|1.08|5.92|-0.36|0|0|0|0|-0.04|-0.45|0|0|70819281|169386900|464990900|954196100|874945898|874945898|0|10.58|-3.11|19450
2022-03-19 16:26:37|new_adrs_0322_0424|PPAAY|52|202112|202112|46|201009|202203|16.58|7.84|2.77|1.35|2.44|0.81|3.12|0.98|0.83|0.97|4.12|1.35|4.21|2.92|12.2|5.41|4|3|0|0|0.53|-0.41|0|0|1248879553|1576271400|4447960500|4096294400|2472634020|2472634020|68|5.1|5.26|3239
2022-03-19 16:26:38|new_adrs_0322_0425|PPLFY|54|202112|202112|17|201712|202203|30.34|9.28|1.54|1.28|2.03|2.03|0.93|0.9|0.16|0.08|1.79|1.55|2.14|1.5|12.98|10.27|0|0|0|0|0.21|-0.6|0|0|124565492|235750700|408428200|402689600|638348724|638348724|0|4.68|15.56|14694
2022-03-19 16:26:39|new_adrs_0322_0426|PBDBY|44|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.71|0.25|0|0|0|0|5.05|2.73|0|0|0|0|0|0|8333165049|8643917200|1627791929|1337480400|132683200|0|0|0|0||0|25883
2022-03-19 16:26:40|new_adrs_0322_0427|TBNGY|46|202112|202112|16|201803|202203|7.8|4.3|1.18|0.69|1.5|1.16|1.82|1.39|0.06|0|11.56|12.57|13.26|13.21|26.22|40.88|5.34|5|0|0|0.05|-1.16|0|0|420338328|962290200|732812900|1400362800|2348653125|2412819150|692|5.25|9.38|1827
2022-03-19 16:26:41|new_adrs_0322_0428|PTMSY|44|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|-0.97|1.12|0|0|0|0|110.19|77.18|7.51|5|0|0|0|0|0|0|67124417|46297400|231739700|0|0|0|0||0|9032
2022-03-19 16:26:42|new_adrs_0322_0429|PTHIY|49|202112|202112|10|201909|202203|139.85|19.35|1.61|1.75|0.8|1.25|1.2|1.37|0.83|0.41|-2.68|-14.2|1.16|1.71|4.58|4.58|0|0|0|0|-0.26|-2.49|0|0|32561470|20339700|1069497700|1368253500|1069698468|1069698468|0|5.93|21.02|2281
2022-03-19 16:26:43|new_adrs_0322_0430|PAKTY|16|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.26|0.13|0|0|0|0|11.45|3.28|8|7|0|0|0|0|0|0|31072579|33757200|100015200|0|0|0|0||0|7035
2022-03-19 16:26:44|new_adrs_0322_0431|BDUUY|52|202112|202112|35|201306|202203|39.22|42.73|5.18|4.58|4.68|4.49|5.24|4.14|0.53|0.19|2.66|4.48|2.01|2.08|10.15|7.4|0|0|0|0|0.68|0.38|0|0|201372794|379504600|2474553700|10613076700|10405287000|10405287000|0|26.19|12.65|11628
2022-03-19 16:26:45|new_adrs_0322_0432|BNPJY|50|202106|202106|15|201803|202112|24.9|28.36|2.3|2.56|0.65|0.6|0.84|0.81|1.6|2.75|-2.62|-11.78|5.3|3.38|4.37|0.77|0|0|0|0|1.25|0.17|0|0|674790013|968715000|5068596000|6823324800|1611179785|1611179785|0|6.35|20.72|
2022-03-19 16:26:46|new_adrs_0322_0433|BECVY|52|202112|202112|35|201306|202203|33.61|43.01|3.37|5.39|3.64|5.68|5.96|5.43|0.31|0.48|0.47|0.41|4.9|3.01|28.09|8.67|4.49|3|0|0|0.19|-6.99|0|0|107841685|141432800|6127000|956487200|1008000000|1008000000|24|5.04|172.43|2087
2022-03-19 16:26:48|new_adrs_0322_0434|BLJZY|52|202112|202112|19|201706|202203|33.62|34.76|2.24|1.95|1.18|0.89|1.6|1.11|1.54|1.32|-40.55|-40.65|1.59|2.46|5.02|1.32|2.98|1|0|0|0.69|0.02|0|0|84451386|147291800|2244180900|8444603700|3863516308|3863516308|0|9.64|-27.63|
2022-03-19 16:26:49|new_adrs_0322_0435|BTSGY|51|202112|202112|34|201309|202203|31.31|26.55|10.12|8.95|9.85|4.4|2.32|2.12|0.7|2.02|1.65|-0.5|4.78|3.73|5.35|2.59|0|0|0|0|0.75|0.44|0|0|375826838|202285000|167312400|8035487000|3949275000|3949572000|0|30|-11.11|212
2022-03-19 16:26:51|new_adrs_0322_0436|BUHPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:26:51|new_adrs_0322_0437|CPPBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:26:51|new_adrs_0322_0438|EYUBY|52|202112|202112|33|201312|202203|10.63|22.74|6.14|4.98|3.32|2.61|0.89|0.86|0.76|0.97|0.6|2.2|3.46|3.81|7.2|1.97|0|0|0|0|-0.25|-1.04|0|0|414375239|660254500|1504219100|5557323900|2910036393|2910036393|0|22.11|-14.14|
2022-03-19 16:26:53|new_adrs_0322_0439|IRPSY|52|202112|202112|17|201712|202203|26.1|5.03|0.76|0.48|0.52|0.29|1.43|0.88|0.66|0.7|1.5|5.36|2.84|5.94|2.95|10.17|1.66|2|0|0|0.72|0.94|0|0|164109792|336811200|3281292900|3807923400|2306396670|2306396670|0|11.3|13.68|5325
2022-03-19 16:26:54|new_adrs_0322_0440|KCEEY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.93|0.27|0|0|0|0|12.24|15.51|3.64|3|0|0|0|0|0|0|27518055|74402200|269759000|0|0|0|0||0|
2022-03-19 16:26:55|new_adrs_0322_0441|KGTFY|52|202112|202112|38|201209|202203|8.91|8.79|3.21|1.73|2.22|1.65|0.96|0.55|1.33|1.11|0|0|3.83|2.08|4.89|2.9|0|0|0|0|0.35|-0.22|59786269998|78379656100|7076464280|12109912500|1072841000|6204239000|5932838319|5932838319|85|8.49|6.79|16689
2022-03-19 16:26:56|new_adrs_0322_0442|MNILY|52|202112|202112|24|201406|202006|30.49|12.87|3.96|3.69|2.72|2.03|3.13|2.13|1.4|1.96|-1.7|4.59|1.01|1.16|4.89|-6.55|0|0|0|0|0.53|0.66|0|0|249252616|752293000|6499301600|7935514200|4342027656|4335171630|0|20.82|-19.52|
2022-03-19 16:26:58|new_adrs_0322_0443|PCHUY|40|202112|202112|33|201312|202203|120.55|5.24|0.84|0.92|0.66|0.51|1.07|0.79|0.47|0.83|1.92|-4.1|4.61|6.84|7.16|9.07|2.16|2|0|0|0.02|-0.31|0|0|1614983750|2248020100|8992530200|13488540500|7511742434|7512060640|0|8.33|-22.15|6334
2022-03-19 16:26:59|new_adrs_0322_0444|PUTRY|52|202112|202112|15|201806|202203|16.04|10.09|0.96|0.91|0.6|0.49|1.36|1.13|0.77|0.88|0.04|-1.05|3.92|5.06|6.24|4.91|2.6|2|0|0|0.45|-0.08|0|0|8408937427|10901402800|48244243700|63840379500|34218469807|34218469807|247|5.99|-7.85|
2022-03-19 16:27:00|new_adrs_0322_0445|SMKUY|51|202109|202109|38|201209|202203|142.41|25.79|4.39|1.61|5.25|0.78|46.94|17.5|0.37|0.27|0|0|1.4|1.89|24.39|22.62|5.8|7|0|0|0.21|0.04|0|0|132815581|154943900|1214881200|11415956500|5568000000|5525304924|0|1.16|0|
2022-03-19 16:27:01|new_adrs_0322_0446|SRAWY|36|202112|202112|2|202109|202203|13.58|13.81|8.54|8.68|6.8|6.92|2.83|2.76|1.56|0.72|3.81|3.81|6.84|6.84|11.29|10.67|0|0|0|0|0|0|158354505|5093000|61474448|84202000|51694000|2564597600|2045927822|2055004598|0|14.8995|0|
2022-03-19 16:27:02|new_adrs_0322_0447|TBVPY|46|202103|202103|28|201409|202109|18.09|13.26|2.65|2.23|2.21|1.42|3.5|2.68|0.82|1.5|0|0|3.07|3.08|13.91|7.32|0|0|0|0|0.7|0.36|0|0|309771347|1197382900|2229407200|19560036500|12559375000|12351100000|0|50|-18.84|43422
2022-03-19 16:27:04|new_adrs_0322_0448|TUFBY|52|202112|202112|17|201712|202203|18.52|11.32|1.1|1.03|0.68|0.61|1.77|1.49|1.2|1.18|4.28|2.35|3.31|5.1|5.72|6.67|3.26|2|0|0|0.42|1.99|0|0|82079847|291454800|863158900|4547948400|2657899936|2658081514|114|11.42|-11.95|10116
2022-03-19 16:27:05|new_adrs_0322_0449|TMBBY|52|202112|202112|17|201712|202203|10.23|9.3|2.88|0.65|2.3|1.52|0.82|0.48|1.16|0.65|-29.18|12.33|4.45|4.55|4.09|2.97|0|0|0|0|-0.52|-0.04|21689556571|40154230900|2013719731|5882500000|648240500|1290212900|3045553020|3052901120|0|7.88|-17.49|
2022-03-19 16:27:06|new_adrs_0322_0450|TTAPY|52|202112|202112|39|201206|202203|16.41|14.3|9.29|8.2|8.04|7.56|3.81|3.24|0.91|0.53|0|0|4.99|5.26|12.54|14.27|3.21|3|0|0|0.78|-0.48|0|0|135538276|109823100|321535400|1490324400|1374156000|1374156000|99|17.22|-17.07|
2022-03-19 16:27:08|new_adrs_0322_0451|AFRBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:08|new_adrs_0322_0452|AMSIY|18|201406|202106|50|200906|202112|2.89|2.93|0.42|0.43|0.41|0.31|0.85|2.05|1.02|1.47|-412.34|-110.47|1.8|0.13|-18.5|27.93|0|0|0|0|1.13|3|0|0|215067976|212510200|538410100|917395000|657621670|237475000|341|0.59|232.88|6622
2022-03-19 16:27:09|new_adrs_0322_0453|ALFDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:09|new_adrs_0322_0454|AVEPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:10|new_adrs_0322_0455|BDDDY|0||202112|1|202112|202203|27.21|24.45|0.84|0.76|0.82|0.74|3.61|3.24|0.35|0.32|0|0|1.3|1.44|9.51|10.04|0|0|0|0|0|0|0|0|413132600|468296700|1323332100|6443480900|6273099176|0|63|18.77|0|22552
2022-03-19 16:27:10|new_adrs_0322_0456|CKHGY|0||202106|20|201612|202112|27.56|27.1|5.64|8.15|6.8|9.31|5.9|7.26|0.39|0.12|1.51|1.4|1.65|1.43|18.92|23.84|0|0|0|0|1.2|-0.47|3597392688|8701027700|1249632789|2245167400|335175800|13798232300|15783085500|0|910|68.25|46.18|14789
2022-03-19 16:27:12|new_adrs_0322_0457|CBUDY|0||202112|2|202109|202203|11.94|12.32|0.45|0.48|0.61|0.62|3.25|3.47|0.01|0.01|0|0|0|0|23.9|24.49|0|0|0|0|0|0|0|0|87054219|117543100|153400600|383887500|498209670|0|0|21.98|0|6238
2022-03-19 16:27:12|new_adrs_0322_0458|DTTLY|0||202106|3|202103|202112|64.32|34.48|0.12|0.12|0.09|0.09|0.72|0.75|0.54|0.93|0|0|3.44|3.44|3.43|1.11|0|0|0|0|0|0|0|0|343991452|492748000|121950000|548761600|0|0|0||0|6000
2022-03-19 16:27:13|new_adrs_0322_0459|FMBRY|0||202106|35|201303|202112|91.42|19.47|2.23|1.53|2.08|1.34|10.21|21.89|1.12|3.94|4.86|1.45|2.34|2.5|15.78|21.54|0|0|0|0|0.03|1.58|0|0|20196200|26614100|43617500|591805700|0|0|0||0|3000
2022-03-19 16:27:14|new_adrs_0322_0460|GRDLY|0||202106|4|201806|201906|4.52|4.06|2.63|2.6|3.35|3.12|1.36|1.52|0.42|0.46|10.06|-6.34|0.99|0.94|2.4|-5.31|0|0|0|0|0.01|-0.01|0|0|480405325|375926100|193961800|674475100|806096400|0|0|12|0|4330
2022-03-19 16:27:15|new_adrs_0322_0461|IHLDY|0||202106|50|200906|202112|13.95|12.4|0.62|0.34|0.45|0.24|1.84|1.76|0.86|0.76|11.27|15.1|4.5|1.29|9.19|6|0|0|0|0|1.05|1.66|0|0|250250440|85964600|721546200|1188545000|827448023|0|285|4.31|34.69|25232
2022-03-19 16:27:17|new_adrs_0322_0462|ITCFY|0||202109|48|201003|202203|14.66|14.92|5.22|4.99|4.4|4.14|1.96|1.35|0.72|0.49|0|0|5.02|5.19|7.89|6.02|0|0|0|0|0.99|-0.21|24531716783|27411095600|1515618787|1469501600|232715500|5510531900|4567764516|0|0|9.48|77.2|5284
2022-03-19 16:27:18|new_adrs_0322_0463|LBERY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12.07|3.57|0|0|0|0|0|0|0|0|2113760238|1085033900|2199372400|0|0|0|0||0|5719
2022-03-19 16:27:19|new_adrs_0322_0464|MMRTY|9|201212|202106|40|200906|201906|22.58|15.39|0.33|0.22|0.31|0.12|4.77|5.52|1.12|5.49|-0|-13.01|3.09|6.01|8.77|-16.23|5.83|6|0|0|1.1|0.18|0|0|167664582|54683300|1070764500|1277989800|665086258|655300811|24617|6.07|-17.42|51000
2022-03-19 16:27:20|new_adrs_0322_0465|ANHGY|0||202109|4|202103|202203|24.08|20.94|1.25|1.26|0.73|0.78|0.76|0.83|1.4|0.59|-53.7|-48.42|0|0|1.25|2.51|0|0|0|0|0.22|0.22|0|0|324285988|506197900|5663508600|5479195200|3406066356|0|0|4.62|28.33|33606
2022-03-19 16:27:21|new_adrs_0322_0466|MCHOY|0||202109|8|202003|202203|45.43|52.1|0.78|0.85|0.97|1.04|4.32|4.71|0.05|0.14|7.69|7.69|5.02|4.59|3.78|11.08|0|0|0|0|0.08|0.32|0|0|459491571|481019900|934677000|3103763300|3710810000|0|40020|8.66|-0.46|7028
2022-03-19 16:27:22|new_adrs_0322_0467|MURZY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:22|new_adrs_0322_0468|NPKLY|0||202109|55|200806|202203|21.68|12.01|0.94|0.47|0.69|0.18|1.67|0.53|0.76|1.23|0|0|4.07|6.81|5.12|2.11|0|0|0|0|0.95|-3.34|0|0|143694282|77063200|396412200|447441300|167893336|0|32|0.26|30.98|5537
2022-03-19 16:27:24|new_adrs_0322_0469|NWKHY|0||202109|15|201806|202203|34.38|23.29|1.67|1.07|1.38|0.8|3.17|1.75|2.47|0.64|5.15|0.22|4.7|2.55|8.05|4.53|0|0|0|0|0.02|-0.03|0|0|160643896|96033000|1086290600|1535412700|1141874860|0|0|8.54|-21.94|20370
2022-03-19 16:27:25|new_adrs_0322_0470|PAFRY|0||202112|4|202103|202203|6.59|6.12|1.42|1.33|1.34|1.29|1.79|1.78|0.23|0.18|0|0|0|0|13.49|24.07|0|0|0|0|0|0|0|0|13234432|35204300|329181800|503162500|489795820|0|0|5.08|0|2104
2022-03-19 16:27:26|new_adrs_0322_0471|PPCLY|4|201609|202109|24|201603|202203|26.72|8.55|1.05|0.88|0.55|0.72|1.1|0.93|2.56|0.3|17.02|16.31|6.82|10.13|9.86|8.4|0|0|0|0|1.57|3.71|0|0|41181833|40123400|683741500|579600300|476595055|229528812|0|0.632|181.51|3030
2022-03-19 16:27:27|new_adrs_0322_0472|PROSY|4|201909|202109|4|202103|202203|12.81|4.72|33.52|30.84|25.15|15.94|4.58|3.44|0.18|0.2|0|0|0.21|0.26|27.23|38.47|0|0|0|0|0.54|0.95|0|0|9434200000|13680000000|488000000|185304317900|188250317892|97295351202|13982843|11.97|-45.02|23874
2022-03-19 16:27:28|new_adrs_0322_0473|RANGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:28|new_adrs_0322_0474|RNRTY|0||202109|48|201003|202203|33.02|9.14|1.02|0.72|1.1|0.74|1.83|1.08|0.12|0.13|7.26|6.29|6.67|6.21|16.89|11.06|0|0|0|0|0.24|1.79|0|0|119590608|70248800|66039100|466364400|474323290|0|179|5.95|-12.5|5691
2022-03-19 16:27:29|new_adrs_0322_0475|SGPPY|0||202109|20|201703|202203|20.54|20.62|0.43|0.43|0.38|0.36|6.14|5.83|0.78|1.27|2.75|3.3|3.55|3.29|24.04|13.15|0|0|0|0|0.01|0.24|0|0|59679420|108175200|1008214500|3732529700|3143472744|0|0|16.33|9.45|10281
2022-03-19 16:27:30|new_adrs_0322_0476|TRUWY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.27|0.08|0|0|0|0|26.92|33.22|0|0|0|0|0|0|0|0|164540365|133767000|249748500|0|0|0|0||0|11562
2022-03-19 16:27:31|new_adrs_0322_0477|CGAAY|0||202112|10|201712|202006|19.87|6.58|1.07|1.58|1.13|1.54|1.15|1.55|0.25|0.18|2.51|-4.7|7.46|7.83|6.62|-14.75|0|0|0|0|-0.34|-0.12|0|0|22522920|10868600|29980800|122081200|118624141|0|0|1.97|21.6|538
2022-03-19 16:27:32|new_adrs_0322_0478|ADLDY|0||202112|15|201806|202203|23.46|19.1|1.96|1.69|1.67|1.42|2.1|1.81|0.39|0.44|2.81|9.13|3.06|3.77|8.9|6.57|0|0|0|0|0.33|0.18|0|0|34709177|90396300|841475500|1979680200|1660937242|0|0|10.18|8.64|1500
2022-03-19 16:27:33|new_adrs_0322_0479|AFTPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:33|new_adrs_0322_0480|ALSYY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.66|0.91|0|0|0|0|6.64|9.02|0|0|0|0|0|0|0|0|73684355|110725700|481653100|0|0|0|0||0|15912
2022-03-19 16:27:34|new_adrs_0322_0481|AWCMY|82|200806|202112|99|199706|202203|322.48|30.95|4|3.27|3.76|3.26|2.83|3.58|0.44|0.46|0|0|5.97|4.11|0.02|0.02|0|0|0.04|0.04|0.89|0.02|0|0|83695727|6596700|1667300|4414807500|4374285012|1736512767|56950|6.03|15.74|5500
2022-03-19 16:27:38|new_adrs_0322_0482|AMCRY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:38|new_adrs_0322_0483|CTXAY|0||202112|48|201003|202203|43.97|12.52|0.38|0.37|0.33|0.33|2.4|2.35|0.38|0.42|4.11|10.41|2.86|3.06|7.09|12.38|0|0|0|0|0.28|1.02|0|0|55195040|410516500|2584086700|5963273900|5241408500|0|34076|43.99|-0.02|7644
2022-03-19 16:27:40|new_adrs_0322_0484|ATHJY|0||202112|-160|202212|198200|0|0|0|0|0|0|3.46|1.45|0|0|0|0|0|0|-66.72|-123.46|0|0|0|0|0|0|0|0|4755790|17023100|186400|8251100|25076475|0|0|0.75|0|8
2022-03-19 16:27:41|new_adrs_0322_0485|APXYY|0||202112|5|202012|202203|43.2|22.32|3.08|1.3|3.23|1.42|3.85|1.61|0.2|0.05|0|0|1.41|1.41|19.82|7.4|0|0|0|0|0|0|0|0|34110800|47878000|16675000|581321800|629199810|0|59|2.5499|-73.33|1265
2022-03-19 16:27:42|new_adrs_0322_0486|ADPXY|0||202112|-160|202212|198200|0|0|0|0|0|0|214.5|963.84|0|0|0|0|0|0|0|0|0|0|0|0|1.83|-0.3|0|0|2614765|542500|583000|422773700|422301371|0|510|14.715|-29.7|
2022-03-19 16:27:43|new_adrs_0322_0487|AZKHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:44|new_adrs_0322_0488|AAYYY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|-21.05|0.35|0|0|0|0|-0.61|9.44|0|0|0|0|0|0|0|0|12766129|9552700|719198800|0|0|0|0||0|423
2022-03-19 16:27:45|new_adrs_0322_0489|BCHEY|0||202112|37|201212|202203|9.58|8.99|2.28|2.27|2.28|2.26|1.34|1.13|0.11|0.07|0.2|-0.27|1.65|1.21|5.08|12.17|0|0|0|0|1.43|1.74|0|0|121572380|154550800|2956472900|2701867000|2692091862|0|12441|23.62|-9.29|214
2022-03-19 16:27:47|new_adrs_0322_0490|BGCHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.35|0.38|0|0|0|0|7.38|5.01|0|0|0|0|0|0|0|0|44180781|37260400|730056900|0|0|0|0||0|1700
2022-03-19 16:27:48|new_adrs_0322_0491|BLYYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:48|new_adrs_0322_0492|BCHPY|0||202112|-160|202212|198200|0|0|715.99|747.69|733.88|760.03|50.49|63.72|-0.06|0.01|-1.55|-1.55|0|0|-287.13|-110.75|0|0|0|0|0|0|0|0|7342580|19367100|1975800|1187692600|1189074981|0|13414|28.09|0|63
2022-03-19 16:27:48|new_adrs_0322_0493|BVILY|0||202112|37|201212|202203|27.1|42.53|2.27|3.22|2.29|3.25|5.41|7.65|0.33|0.31|1.9|-1.13|2.51|0.88|13.66|17.3|0|0|0|0|0.18|2.98|0|0|34387186|129120200|33112400|3243129200|3240110700|0|0|46.5|-1.32|452
2022-03-19 16:27:50|new_adrs_0322_0494|CFIGY|0||202112|26|201509|202203|18.9|8.92|6.23|4.15|4.77|2.74|1.79|1.06|2.91|1.41|2.59|17.46|3.19|3.45|2.8|6.45|0|0|0|0|-0.37|-0.65|0|0|2407056134|662495200|41972300|6608417200|3102164000|0|0|45.89|-32.07|738
2022-03-19 16:27:51|new_adrs_0322_0495|TPAAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:51|new_adrs_0322_0496|CLEGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:51|new_adrs_0322_0497|CSRLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:27:52|new_adrs_0322_0498|DNKLY|0||202106|-160|202212|198200|0|0|0|0|0|0|3.65|1.55|0|0|0|0|0|0|-33.21|-18.56|0|0|0|0|1.04|1.42|0|0|8066500|19332100|18400|68257800|87589897|0|3388|0.2378|-44.95|6
2022-03-19 16:27:53|new_adrs_0322_0499|DXPPY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.49|0.43|0|0|0|0|5.97|8.52|0|0|0|0|0|0|0|0|47125815|44871900|19935000|0|0|0|0||0|552
2022-03-19 16:27:53|new_adrs_0322_0500|DNERY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.55|0.63|0|0|0|0|4.66|4.08|0|0|0|0|0|0|0|0|250453994|521065300|977178700|0|0|0|0||0|56000
2022-03-19 16:27:54|new_adrs_0322_0501|EDESY|0||202109|30|201409|202203|10.57|11.63|0.47|0.73|0.27|0.69|1.48|2.35|-3.02|0.2|1.7|6.36|3.72|3.68|-1.06|16.44|0|0|0|0|-0.75|-0.27|0|0|99630282|34490000|101724800|1385062000|1306578775|0|0|41.75|5.83|2300
2022-03-19 16:27:56|new_adrs_0322_0502|EOPSY|0||202112|-160|202212|198200|0|0|1.54|1.52|1.53|1.49|1.07|1.09|0.4|0.1|-36.73|-36.73|0|0|-22.03|-4.6|0|0|0|0|0|0|0|0|14794334|42958600|61577700|240004600|259572080|0|0|8.6|0|218
2022-03-19 16:27:57|new_adrs_0322_0503|EGRAY|31|201312|202112|6|201912|202106|50.03|65.79|2.44|1.37|2.5|2.48|3.57|2.42|0.05|0|0|0|0|0|-9.45|-15.51|0|0|0|0|-1.53|0.02|0|0|159026126|166201600|66700|202936700|369138300|51772510|0|0.1|11.11|355
2022-03-19 16:27:58|new_adrs_0322_0504|EVMNY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.19|0.53|0|0|0|0|-8.27|5.8|0|0|0|0|0|0|0|0|88525408|833898800|2639673500|0|0|0|0||0|5
2022-03-19 16:27:58|new_adrs_0322_0505|FGHRY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.19|0.96|0|0|0|0|13.55|-19.29|0|0|0|0|0|0|0|0|624739526|1022850200|250698900|0|0|0|0||0|8947
2022-03-19 16:27:59|new_adrs_0322_0506|FDMQY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:00|new_adrs_0322_0507|GNWTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:00|new_adrs_0322_0508|GRNCY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.79|0.6|0|0|0|0|2.87|6.76|0|0|0|0|0|0|0|0|119352007|90848200|615198500|0|0|0|0||0|2380
2022-03-19 16:28:01|new_adrs_0322_0509|GRMFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:01|new_adrs_0322_0510|GVLMY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.46|0.77|0|0|0|0|-9.5|-3.82|0|0|0|0|0|0|0|0|824635|5699900|4740500|-5575300|0|0|0|0|0|4
2022-03-19 16:28:02|new_adrs_0322_0511|GUDDY|0||202106|28|201412|202112|38.2|13.03|1.85|1.73|1.49|1.42|2.58|2.11|0.6|0.49|1.49|-2.43|5.77|5.58|11.05|11.29|0|0|0|0|-0.04|0.04|0|0|15267165|32002600|79406100|726689900|616570500|0|0|13|0|812
2022-03-19 16:28:04|new_adrs_0322_0512|GWAXY|0||202112|17|201712|202203|17.49|24.9|2.59|2.52|2.29|2.13|2.69|2.99|0.55|0.67|6.98|5.86|4.85|5.89|8.3|7.16|0|0|0|0|0.2|-0.08|0|0|45018847|26031500|53388900|772868400|651741779|0|0|9.83|0|578
2022-03-19 16:28:05|new_adrs_0322_0513|HONOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:05|new_adrs_0322_0514|HNORY|0||202112|28|201503|202203|12.24|8.82|1.92|2.04|1.69|1.76|1.75|1.78|0.35|0.4|4.58|-2.13|7.32|6.18|8.43|15.72|0|0|0|0|0.19|0.34|0|0|107023260|329417200|900903600|6222004600|5335399833|0|0|21.41|0|6183
2022-03-19 16:28:06|new_adrs_0322_0515|IIDDY|0||202112|4|202103|202203|17.78|14.36|10.63|15.7|11.18|16.92|2.3|2.98|0.28|0.01|0|0|0|0|17.04|19.67|0|0|0|0|0|0|0|0|154503436|503884900|673223900|6449288500|6936573048|0|1760|18.32|75.98|155
2022-03-19 16:28:07|new_adrs_0322_0516|ILKAY|0||202112|45|201012|202203|70.91|11.87|4.02|2.57|3.9|2.78|3.27|2.78|0.35|0.05|15.51|41.9|2.88|2.28|12.28|24.79|0|0|0|0|1.07|0.1|0|0|48790048|213703500|752601600|3002415500|3215104080|0|5941|37.92|39.41|3252
2022-03-19 16:28:09|new_adrs_0322_0517|IOOFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:09|new_adrs_0322_0518|IRSSY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.51|0.55|0|0|0|0|28.15|8.85|0|0|0|0|0|0|0|0|35249900|46679100|79598700|0|0|0|0||0|1422
2022-03-19 16:28:10|new_adrs_0322_0519|JRHHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:10|new_adrs_0322_0520|JBHHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.6|0.42|0|0|0|0|23.47|26.5|0|0|0|0|0|0|0|0|86086197|612186500|500622800|0|0|0|0||0|12564
2022-03-19 16:28:11|new_adrs_0322_0521|KRNGY|0||202112|1|202109|202112|94.16|94.16|1.97|2.77|2.05|2.49|1.79|2.88|0.51|1.13|-26.4|-26.4|0|0|-6.27|-16.33|0|0|0|0|0|0|0|0|201230834|204070000|50887000|920256300|806471440|0|0|2.9|0|12
2022-03-19 16:28:12|new_adrs_0322_0522|LNKAY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.55|0.81|0|0|0|0|3.45|-9.88|0|0|0|0|0|0|0|0|281901654|178419900|237311600|0|0|0|0||0|4300
2022-03-19 16:28:12|new_adrs_0322_0523|LNGLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:13|new_adrs_0322_0524|LVCLY|21|201312|202106|4|201112|201212|3.22|2.64|340.4|228.43|467.92|630.54|4.08|1.65|-0.18|0.07|-9.51|-0.53|0|0|-58.48|-24.52|0|0|0|0|1.45|-2.19|0|0|3601871|1211300|12300|494800|1706104|853220|28|0.0239|-76.17|48
2022-03-19 16:28:15|new_adrs_0322_0525|LYSDY|0||202112|17|201712|202203|84.82|33.13|14.71|14|11.35|14.85|19.76|7.48|1.39|0.15|0|0|0|0|-12.03|21.44|0|0|0|0|2.53|0.21|0|0|99527433|488732900|512452700|6438129600|6795159348|0|1114510|7.53|54.29|25
2022-03-19 16:28:16|new_adrs_0322_0526|MYPHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:17|new_adrs_0322_0527|MMSHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.93|0.83|0|0|0|0|19.17|14.07|0|0|0|0|0|0|0|0|43506694|94978400|32125100|0|0|0|0||0|1286
2022-03-19 16:28:18|new_adrs_0322_0528|MDBKY|0||202112|2|202109|202203|18.8|18.89|1.06|1.07|1.16|1.15|4.35|4.38|0.04|0.04|2.26|2.26|2.22|2.22|23.68|22.59|0|0|0|0|0|0|0|0|517805227|431683900|66256800|5723512800|6155196705|0|0|22.35|0|3866
2022-03-19 16:28:18|new_adrs_0322_0529|MLBEY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.62|0.97|0|0|0|0|2.09|-91.73|0|0|0|0|0|0|0|0|16874771|3610800|21271000|0|0|0|0||0|623
2022-03-19 16:28:19|new_adrs_0322_0530|MHTLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:20|new_adrs_0322_0531|MOPHY|0||202112|35|201306|202203|18.34|22.37|0.59|0.49|0.7|0.53|3.16|2.55|0.11|0.27|5.03|0.97|5.86|4.1|34.77|9.62|0|0|0|0|0.3|0.68|0|0|99404906|127050600|122980300|704805900|753365448|0|96|7.92|-2.58|7559
2022-03-19 16:28:21|new_adrs_0322_0532|MTGRY|0||202112|33|201309|202112|7.6|8.94|1.24|2.98|2.06|3.89|1.06|0.76|0.16|0.03|4.85|2.88|5.17|4.94|5.09|-10.54|0|0|0|0|1.8|0.84|0|0|131997466|103019100|68956300|266039200|354696424|0|0|2.93|-57.29|355
2022-03-19 16:28:22|new_adrs_0322_0533|MYRSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:23|new_adrs_0322_0534|NSTYY|0||202112|8|202003|202203|22.87|8.99|4.71|3.47|3.78|3.3|3.8|1.51|0.11|0.08|0|0|1.97|1.83|30.38|16.99|0|0|0|0|-0.18|0.14|0|0|136640673|382752500|1843446100|8978142100|8909275680|0|622|7.65|2.14|2639
2022-03-19 16:28:23|new_adrs_0322_0535|NFRMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:24|new_adrs_0322_0536|OZFRY|0||202109|27|201506|202203|23.35|28.8|1.97|2.28|3.2|4.09|7.5|6.77|0.18|0.1|2.11|2.05|3.03|2.23|32.18|23.46|0|0|0|0|-0.5|-1.2|0|0|127373727|198841200|5378400|252213100|444436590|0|0|8.97|73.5|
2022-03-19 16:28:25|new_adrs_0322_0537|OISHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:25|new_adrs_0322_0538|OGFGY|0||202112|37|201109|202012|47.03|90.08|1.54|1.19|0.94|0.82|1.02|1.04|0.6|0.55|3.44|6.88|4.59|3.35|2.91|-15.86|0|0|0|0|1.4|-0.02|0|0|698613954|614723700|2598077400|10937515000|7571296810|0|2049|4.3|26.47|4979
2022-03-19 16:28:26|new_adrs_0322_0539|ORRYY|0||202112|15|201806|202203|16.17|18.84|0.86|0.9|0.72|0.73|2.34|3.42|0.56|0.99|29.11|6.63|5.2|5|8.21|9.43|0|0|0|0|-0.93|-5.17|0|0|75528320|15875500|599210600|2496301900|1949490000|0|0|18|78.22|3768
2022-03-19 16:28:27|new_adrs_0322_0540|PCTGY|0||202112|2|202109|202203|43.05|52.84|1.12|1.13|0.62|0.55|2.73|2.52|2.03|2.91|0|0|0|0|3.26|1.34|0|0|0|0|0|0|0|0|36414447|56207300|725542800|1519271600|731042858|0|0|6.37|0|3000
2022-03-19 16:28:28|new_adrs_0322_0541|PHCRY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:28|new_adrs_0322_0542|QBBHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.46|0.52|0|0|0|0|3.43|1.72|0|0|0|0|0|0|0|0|113619603|324687200|1877371900|0|0|0|0||0|
2022-03-19 16:28:29|new_adrs_0322_0543|RPGRY|0||202112|2|202109|202203|23.05|22.01|7.24|6.68|6.95|6.41|7.07|6.82|0.37|0.4|1.23|1.23|2.19|2.31|19.33|23.5|0|0|0|0|0|0|0|0|79985953|141212500|60022500|6330458400|6077392350|0|0|11.5|0|2931
2022-03-19 16:28:30|new_adrs_0322_0544|RDBBY|0||202112|4|202012|202112|38.1|30.62|1.75|0.5|1.94|0.74|10.41|3.55|0.07|0.08|-0.7|-0.82|0|0|-13.05|-8.95|0|0|0|0|-1.08|-1.16|0|0|48310718|103491800|8375600|218598100|314821961|0|2520|11.4099|-74.64|225
2022-03-19 16:28:31|new_adrs_0322_0545|RGRSY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.1|0.23|0|0|0|0|11.18|5.64|0|0|0|0|0|0|0|0|36134129|119326000|1255175900|0|0|0|0||0|3
2022-03-19 16:28:32|new_adrs_0322_0546|RMGGY|0||202112|34|201212|202106|14.37|23.9|1.33|0.7|1.2|0.41|1.14|0.45|0.25|0.64|-20.04|-42.56|2.61|3.62|-0.03|-34.43|0|0|0|0|0.03|-2.29|0|0|47141204|88435000|504272000|383399100|225202128|0|0|2.04|-55.26|1114
2022-03-19 16:28:33|new_adrs_0322_0547|SNDFY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.55|0.1|0|0|0|0|-21.65|13.67|0|0|0|0|0|0|0|0|111883297|1201705000|308033000|0|0|0|0||0|662
2022-03-19 16:28:34|new_adrs_0322_0548|SXYEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:34|new_adrs_0322_0549|WANHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|2.58|2.61|0|0|0|0|4.76|44.05|0|0|0|0|0|0|0|0|68357502|178758500|103003900|0|0|0|0||0|4597
2022-03-19 16:28:35|new_adrs_0322_0550|SILXY|0||202112|2|201312|201406|268.27|166.19|538.91|84.14|646.85|402.79|4.23|5.21|0.03|0|-2.97|-15.66|0|0|-10.78|-21.87|0|0|0|0|2.21|-7.17|0|0|36498960|38749000|261500|169087200|207822800|0|14273|5.08|20.09|38
2022-03-19 16:28:36|new_adrs_0322_0551|SMSMY|6|200109|202112|79|200206|202203|35.13|9.9|0.87|0.56|0.82|0.55|3.71|1.84|0.16|0.19|2.37|0.96|2.56|3.33|4.63|17.11|0|0|0.18|0.08|1.39|2.56|0|0|106422178|154985800|996461300|3241543100|3064226928|0|38484|15.54|38.13|4075
2022-03-19 16:28:39|new_adrs_0322_0552|SOUHY|0||202112|21|201612|202203|14.25|21.73|1.51|2.19|1.66|2.46|1.02|1.76|0.05|0.05|7.04|4.21|3.6|3.34|1.63|7.98|0|0|0|0|0.69|0.28|0|0|1688285714|2124000000|8835000000|15324424200|16972248150|0|923220|18.25|72.82|14192
2022-03-19 16:28:40|new_adrs_0322_0553|SPTTY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.36|1.64|0|0|0|0|-31.23|-31.23|0|0|0|0|0|0|0|0|36441571|20973800|108700|0|0|0|0||0|50
2022-03-19 16:28:41|new_adrs_0322_0554|SPHRY|27|201312|202112|4|201706|201806|48.11|39.95|2764.48|106.87|2999.91|121.25|7.23|7.11|0.01|0.07|-4.6|-9.11|0|0|-28.17|-27.7|1|1|0|0|1.02|-0.39|0|0|22959910|37154500|1611500|249496800|283455960|198026761|8486|6.97|-54.14|32
2022-03-19 16:28:43|new_adrs_0322_0555|SRCSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:43|new_adrs_0322_0556|SRNLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:44|new_adrs_0322_0557|SPRRY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.61|0.83|0|0|0|0|10.61|13.1|0|0|0|0|0|0|0|0|44830360|68214000|824585100|0|0|0|0||0|3604
2022-03-19 16:28:45|new_adrs_0322_0558|SRHYY|0||202106|-160|202212|198200|0|0|24.53|37.88|22.62|34.38|1.29|1.45|0.15|0.27|-3.64|-3.64|0|0|-20.94|-14.63|0|0|0|0|2.29|3.2|0|0|45784819|85270000|301237000|465634900|458835924|0|3442|0.92|37.31|
2022-03-19 16:28:46|new_adrs_0322_0559|TPOYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:46|new_adrs_0322_0560|TEXQY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:46|new_adrs_0322_0561|ECHEY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.33|0.39|0|0|0|0|2.72|-1.32|0|0|0|0|0|0|0|0|124570486|73070900|1931812700|0|0|0|0||0|7809
2022-03-19 16:28:47|new_adrs_0322_0562|TPPTY|0||202109|1|202109|202112|71.07|86.37|2.9|2.59|1.75|1.84|0.85|0.86|0.37|0.37|0|0|0|0|9.13|0.63|0|0|0|0|0|0|0|0|59485379|146431800|3418675600|10246566100|7283134014|0|0|7.8341|0|939
2022-03-19 16:28:48|new_adrs_0322_0563|VTSHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.66|0.53|0|0|0|0|6.44|5.59|0|0|0|0|0|0|0|0|17518053|13394900|80170000|0|0|0|0||0|
2022-03-19 16:28:50|new_adrs_0322_0564|WEJTY|0|||-160|202212|198200|0|0|0|0|0|0|4.53|5.64|0|0|0|0|0|0|0|0|0|0|0|0|-0.05|-0.02|0|0|43818972|217587400|20451700|2741089200|2758696050|0|0|7.25|0|19
2022-03-19 16:28:51|new_adrs_0322_0565|WHITY|0||202112|-160|202212|198200|0|0|1.98|2.36|1.72|2.09|1.37|1.66|0.17|0.2|0|0|0|0|5.7|-3.48|0|0|0|0|0|0|0|0|106150003|77438500|2947858100|4031930300|3676212640|0|119|35.6|0|1027
2022-03-19 16:28:52|new_adrs_0322_0566|WIGBY|0||202112|12|201903|202203|100.82|93.84|21.79|23.41|21.9|24.03|11.23|11.43|0.03|0.03|0.09|0.05|0.15|0.21|13.74|12.35|0|0|0|0|0.46|0.57|0|0|139472100|275683300|50888700|9632984700|9881193672|0|278|30.28|30.35|1860
2022-03-19 16:28:53|new_adrs_0322_0567|AUO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:53|new_adrs_0322_0568|LTOTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:54|new_adrs_0322_0569|CPNG|8|202112|202112|-160|202212|198200|0|0|3.47|1.68|2.9|1.48|22.04|15.52|0.14|0.29|-5.79|-6.9|0|0|-69.71|-73.3|6.67|5|2.48|2.38|0|0|0|0|3457092600|3487708000|2722160000|30923900700|33750859948|33782477040|269284344|19.24|-56.16|68000
2022-03-19 16:28:55|new_adrs_0322_0570|WZENY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:55|new_adrs_0322_0571|ALBBY|0||202109|8|201909|202109|3856.09|351.56|12.14|2.42|12.23|3.06|16.49|3.84|0.19|0.2|-2.49|0.01|0|0|-7.13|-1.2|0|0|0|0|0.49|1.49|0|0|344103579|1743480700|14489300|6609512600|8356943490|0|33167|12.39|-80.33|1334
2022-03-19 16:28:56|new_adrs_0322_0572|BJWTY|0||202106|2|202109|202203|9.18|9.18|4.38|4.38|1.48|1.48|0.87|0.87|1.57|1.66|0|0|4.29|4.29|4.64|3.62|0|0|0|0|0|0|0|0|892112108|1924490300|756729300|15008213000|5085968700|0|0|35.25|0|20440
2022-03-19 16:28:57|new_adrs_0322_0573|BDWBY|7|201912|202106|4|202012|202112|59.06|41.57|6.09|5.44|6.26|5.62|3.81|3.4|0.04|0.02|0|0|0|0|6.32|7.77|0|0|0|0|0.44|0.06|0|0|1380333333|1422000000|3660000000|35336465000|36484465000|36484465000|58785|11.02|-14.77|25737
2022-03-19 16:28:58|new_adrs_0322_0574|CFCGY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.34|0.38|0|0|0|0|14.43|7.07|0|0|0|0|0|0|0|0|127610842|249466600|414463800|0|0|0|0||0|18443
2022-03-19 16:28:58|new_adrs_0322_0575|CRRYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:28:59|new_adrs_0322_0576|CNGKY|0||202106|3|202103|202112|9.52|9.25|3.9|4.06|3.04|3.09|0.46|0.46|0.22|0.26|0|0|0|0|6.95|4.17|0|0|0|0|0|0|0|0|6845200993|5660247800|12176520400|28722348700|21497144420|0|0|11.8|0|55000
2022-03-19 16:28:59|new_adrs_0322_0577|CHCJY|57|202109|202109|36|201303|202203|4.38|3.25|-29.62|-27.08|1.27|0.87|0.53|0.26|0.79|1.62|0|0|6.3|8.36|9.24|3.62|0|0|0|0|0.25|0.21|494078810885|904742551500|495910805366|1.0199955933E+12|6609326700|-834873301100|22974908319|27936084771|7812|9.39|0.11|58229
2022-03-19 16:29:00|new_adrs_0322_0578|CUCSY|0||202106|2|202109|202203|8.46|8.46|0.05|0.05|0.21|0.21|0.74|0.74|0.03|0.02|0|0|3.36|3.36|10.23|8.95|0|0|0|0|0|0|0|0|1898319763|3587875200|1570909500|995522800|4280278815|0|0|15.45|0|90003
2022-03-19 16:29:01|new_adrs_0322_0579|FRSHY|0||202106|26|201506|202112|7.29|5.91|3.17|1.88|0.86|0.34|0.8|0.51|1.48|1.96|-14.14|-13.49|8.24|10.87|4.06|2.3|0|0|0|0|-0.33|2.73|0|0|2420299700|5980612800|2030414400|21867813000|3899994559|0|0|15.37|-28.08|11639
2022-03-19 16:29:02|new_adrs_0322_0580|CUGCY|0||202106|18|201706|202112|3.23|2.38|0.23|0.26|0.26|0.12|0.67|0.25|0.53|0.7|-22.2|-69.28|7.54|8.25|8.74|7.06|0|0|0|0|0.16|-0.23|0|0|591578285|1431753900|1969533000|1905783000|871080912|0|0|4.68|17|11220
2022-03-19 16:29:04|new_adrs_0322_0581|CHRNY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.23|0.28|0|0|0|0|5.44|5.83|0|0|0|0|0|0|0|0|17231835283|29886037000|835090500|0|0|0|0||0|59771
2022-03-19 16:29:05|new_adrs_0322_0582|CGASY|0||202106|16|201712|202112|18.16|13.68|1.74|1.37|1.6|1.29|3.02|2.31|0.82|0.22|0.94|1.97|2.12|2.43|8.95|11.14|0|0|0|0|-0.06|0.68|0|0|1199101742|2020674900|5946806900|11983230900|11382629947|0|0|49.19|-6.93|51318
2022-03-19 16:29:06|new_adrs_0322_0583|CGSHY|0||202106|3|202103|202112|51.95|32.77|7.77|4.22|7.84|4.45|7.06|3.69|0.32|0.17|0|0|0|0|34.81|16.11|0|0|0|0|0|0|0|0|1473739450|3834595700|182837300|13491699700|16291768636|0|110663|4.84|0|179291
2022-03-19 16:29:06|new_adrs_0322_0584|DCHIY|15|201512|202106|14|201806|202112|100.67|11.12|0.81|0.61|0.4|0.32|0.96|0.72|0.76|0.37|-8.83|-9.41|2.62|2.91|1.08|3.36|0|0|0|0|0.47|-0.03|0|0|488186450|335937000|159115500|1578877600|886744325|597866765|0|2.65|0|14100
2022-03-19 16:29:07|new_adrs_0322_0585|FPAFY|10|201312|202106|48|200912|202112|20.13|5.65|1.88|2.16|0.49|0.22|1.01|0.55|2.15|3.42|-12.37|-33.31|3.19|5.23|1.87|1.38|2.88|2|0|0|1.56|1.45|0|0|2052566667|2745600000|3986400000|17132191900|1737319878|1817946200|104443|2.03|36.24|100333
2022-03-19 16:29:12|new_adrs_0322_0586|GCPEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:29:12|new_adrs_0322_0587|GBCMY|0||202106|-160|202212|198200|0|0|12.72|12.84|2.09|2.24|0|0|-5.59|-1.53|0|0|0|0|-19.11|-35.31|0|0|0|0|0|0|0|0|129483125|6591800|799056700|1207308200|163468697|0|5|0.9176|0|3800
2022-03-19 16:29:13|new_adrs_0322_0588|GBXXY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|1.35|0.75|0|0|0|0|4.97|3.74|0|0|0|0|0|0|0|0|360785605|283751400|812708100|0|0|0|0||0|7042
2022-03-19 16:29:14|new_adrs_0322_0589|HNNYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:29:14|new_adrs_0322_0590|HENGY|0||202106|32|201112|201912|14.98|20.43|0.35|0.03|0.68|1.06|0.78|0.32|0.43|0.02|0|0|3.32|5.19|1.67|-9.06|0|0|0|0|0.94|-0.05|0|0|340969283|178107300|72198300|4739200|160733070|0|0|0.9|0|1460
2022-03-19 16:29:15|new_adrs_0322_0591|HKVTY|0||202106|8|201912|202112|26.12|23.15|10.6|10.43|6.37|6.16|1.42|1.41|0.91|0.98|0|0|4.21|4.23|3.37|3.01|0|0|0|0|0.28|0.26|0|0|205157820|6311300|9607802200|14568672100|8597622600|0|130|9.73|2.64|1689
2022-03-19 16:29:16|new_adrs_0322_0592|HKBNY|0||202106|2|202106|202112|86|86|2.24|2.24|1.55|1.55|2.86|2.86|2.41|2.04|0|0|0|0|3.42|1.22|0|0|0|0|0|0|0|0|70882200|182492200|588449300|3303195200|0|0|0||0|5268
2022-03-19 16:29:17|new_adrs_0322_0593|HKTTY|0||202106|38|201206|202112|19.26|14.94|3.52|3.68|2.39|2.46|2.05|2.25|1|1.18|0|0|6.25|6.61|5.39|6.69|0|0|0|0|1|0.52|0|0|365040505|278214500|3466088700|15865909000|10583311574|0|212|13.97|-5.03|15900
2022-03-19 16:29:18|new_adrs_0322_0594|HKTVY|40|200806|202103|49|200906|202109|21.27|50.61|267.03|1.97|341.79|2.38|1.56|3.14|0.12|0.22|-1.98|0.98|5.02|1.05|9.93|8.06|0|0|0.26|0.34|1.48|-0.24|0|0|74735674|121425600|190774500|774274400|895702800|733457350|4423|19.55|-38.98|2013
2022-03-19 16:29:21|new_adrs_0322_0595|HOWWY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:29:21|new_adrs_0322_0596|HYPBY|16|201903|202109|3|202106|202203|22.77|19.15|2.53|2.31|2.83|2.61|5.36|4.97|0.07|0.02|-0.06|-0.06|0|0|25.2|30.05|0|0|0|0|0|0|0|0|9766267|32718700|14275500|246229600|277819608|289635357|0|13.53|0|405
2022-03-19 16:29:22|new_adrs_0322_0597|ICABY|26|200606|202106|4|200712|200812|23.7|19.29|1.11|0.88|1.04|0.39|2.97|1.2|0.83|2.41|-19.03|-20.19|4.4|13.64|-17.58|-25.02|0|0|0.01|0|1.61|-0.11|0|0|50045764|37801700|97965600|117624200|51690351|24173392|5|0.1449|-14.76|1187
2022-03-19 16:29:24|new_adrs_0322_0598|KLGSY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.39|0.32|0|0|0|0|8.45|12.58|0|0|0|0|0|0|0|0|639129150|1083497400|2135886400|0|0|0|0||0|50400
2022-03-19 16:29:25|new_adrs_0322_0599|KRYPY|0||202106|35|201303|202112|5.21|3.56|5.57|4.26|2.68|1.7|0.42|0.26|0.42|0.38|2.45|2.69|4.9|6.82|5.87|4.9|0|0|0|0|0.23|0.09|0|0|1693375021|1936329200|1410829800|9316041900|3708902325|0|0|12.75|2.66|7700
2022-03-19 16:29:26|new_adrs_0322_0600|LNGHY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.47|0.75|0|0|0|0|3.76|-2.06|0|0|0|0|0|0|0|0|252316312|362867500|512017100|0|0|0|0||0|2000
2022-03-19 16:29:26|new_adrs_0322_0601|LSNVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:29:27|new_adrs_0322_0602|LGRTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:29:27|new_adrs_0322_0603|LNVGY|69|202109|202109|78|200209|202203|20.21|8.64|0.23|0.21|0.39|0.21|3.16|3.15|0.64|1.23|1.91|4.05|3.4|3.93|11.63|18.18|3.68|6|0|0|1.08|-2.28|0|0|2853052035|3731021000|2711600000|13937120500|12595624476|13736141036|1306349|20.92|-11.47|71500
2022-03-19 16:29:30|new_adrs_0322_0604|MNOIY|0||202112|40|200912|201912|33.85|70.75|4.95|10.24|4.27|8.6|1.57|0.82|0.48|0.22|-0.19|-1.61|3.37|2.02|1.43|-3.45|0|0|0|0|0.6|0.68|0|0|294292000|212800000|1371500000|3245470400|2724308664|0|0|21.56|20.75|10770
2022-03-19 16:29:31|new_adrs_0322_0605|MDEVY|0||202106|-160|202212|198200|0|0|5.08|5.08|1|1|1.56|1.56|1.31|5.96|0|0|0|0|4.19|-5.38|0|0|0|0|0|0|0|0|852960296|1890013000|6825059500|9276228700|1831500744|0|0|6.04|0|18178
2022-03-19 16:29:32|new_adrs_0322_0606|NWRLY|0||202106|35|201109|202006|1344.91|27.02|0.87|0.78|1.23|0.85|0.7|0.43|0.23|0.32|0|0|7.63|7.28|3.37|-3.97|0|0|0|0|-0.14|0.02|0|0|332898243|202146100|529126100|226610800|246851628|0|0|3.66|-10.51|2844
2022-03-19 16:29:33|new_adrs_0322_0607|NWTNY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.96|0.18|0|0|0|0|-10.18|2.22|0|0|0|0|0|0|0|0|65562518|24312000|415000|0|0|0|0||0|27
2022-03-19 16:29:34|new_adrs_0322_0608|NOBGY|39|201809|201809|-160|202212|198200|0|0|0.57|0.62|0.02|0.02|0.24|0.18|0.71|-3.09|195.6|226.18|0|0|-11.27|-72.63|0|0|0|0|1.91|-7.41|0|0|1150298889|583285000|398964000|3069457800|100888784|100888784|0|0.76|1.33|500
2022-03-19 16:29:35|new_adrs_0322_0609|SFDMY|24|201312|202106|25|201509|202112|21.35|14.55|2.65|2.11|2.82|1.86|2.74|2.11|0.01|0.02|0|0|0|0|10.13|12.59|0|0|0|0|0.27|-0.52|0|0|58047119|61114900|95181000|669740500|590327550|524731350|0|25.5|0|1453
2022-03-19 16:29:36|new_adrs_0322_0610|SGHIY|0||202106|52|200812|202112|7.92|3.48|3.73|2.69|1.85|0.4|0.74|0.26|1.11|1.37|-5.89|-14.47|4.91|10.35|4.01|2.57|0|0|0|0|0.43|-0.17|0|0|3010403127|4189199100|830109700|10499641500|1549277100|0|104|14.25|0.99|18927
2022-03-19 16:29:38|new_adrs_0322_0611|SHGXY|0||202106|13|201809|202112|12.08|8.73|0.56|0.84|1.04|1|0.37|0.42|0.1|0.16|14.33|5.36|5.79|4.95|15.09|4.43|0|0|0|0|0.05|-0.09|0|0|100780717|92310000|180659600|141462800|167984960|0|0|1.04|13.04|2600
2022-03-19 16:29:39|new_adrs_0322_0612|SHMAY|0||202106|27|201503|202112|6.83|1.19|1.87|1.19|0.67|0.08|0.88|0.13|1.33|1.72|-14.67|-28.08|9.52|41.99|6.01|4.64|0|0|0|0|0.09|-2.21|0|0|3900537385|11564997900|2645551800|26131548300|1859190340|0|34884|4.9|-84.88|30418
2022-03-19 16:29:40|new_adrs_0322_0613|SCGEY|9|201306|202106|13|201803|202106|25.89|22.28|8.75|10.88|14.61|14.04|0.9|1.49|1.75|0.05|1.04|2.65|7.01|4.49|-5.83|-10.03|1|1|0|0|-0.58|-2.98|0|0|251703354|559309300|242397700|1524112100|2005029400|492654800|0|11|0|486
2022-03-19 16:29:41|new_adrs_0322_0614|SPKOY|0||202106|26|201506|202112|7.6|3.09|13.67|4.15|12.03|10.07|0.8|0.43|0.34|0.15|0|0|4.39|7.75|7.96|16.19|0|0|0|0|0.24|-0.51|0|0|140492021|489713300|271565300|340152700|825405120|0|177|13.28|-13.26|234
2022-03-19 16:29:42|new_adrs_0322_0615|SWDHY|0||202106|22|201606|202112|12.39|7.64|0.34|0.4|0.21|0.22|0.55|0.58|0.58|0.9|-6.64|-13.7|5.12|6.63|8.33|4.56|0|0|0|0|0.33|3.77|0|0|693871540|1507327400|1344607200|2842286900|1530988872|0|0|17.22|96.13|33000
2022-03-19 16:29:43|new_adrs_0322_0616|SMTNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:29:44|new_adrs_0322_0617|SHGKY|0||202106|2|202106|202112|1.66|1.66|3.02|3.02|1.04|1.04|0.3|0.3|0.62|0.67|0|0|6.83|6.82|5.88|10.5|0|0|0|0|0|0|0|0|620294008|745370100|98238000|2820199200|966917735|0|0|2.45|0|1941
2022-03-19 16:29:45|new_adrs_0322_0618|SWRAY|0||202106|46|200812|202006|14.99|31.06|8.46|3.15|4.54|3.99|1.51|0.69|0.26|0.24|3.63|4.16|3.56|4.29|5.82|-1.05|0|0|0|0|0.88|1.43|0|0|1310449442|3095522500|4286950200|35608716600|23322456000|0|519065|6|-13.42|86000
2022-03-19 16:29:48|new_adrs_0322_0619|SWRBY|0||202106|46|200812|202006|2.61|5.48|2.77|1.42|0.82|0.65|0.27|0.11|0.26|0.24|4.69|8.7|4.09|5.25|5.82|-1.05|0|0|0|0|0.7|2.34|0|0|1310449442|3095522500|4286950200|16095595000|3809334480|0|8268|4.9|-17.92|86000
2022-03-19 16:29:50|new_adrs_0322_0620|SWPLY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.14|0.09|0|0|0|0|6.13|1.6|0|0|0|0|0|0|0|0|768396135|2178960400|941163500|0|0|0|0||0|5000
2022-03-19 16:29:51|new_adrs_0322_0621|TVBCY|0||202106|44|200712|201812|17.88|24.57|2.82|0.99|3.02|0.71|2.11|0.4|0.23|0.78|0|0|5.18|5.8|11.72|-3.27|0|0|0|0|0.73|1.22|0|0|333466957|409022400|194269200|350519400|251850000|0|33|1.15|-50.85|3669
2022-03-19 16:29:53|new_adrs_0322_0622|TRUHY|11|201903|202106|47|201003|202112|21.43|9.99|0.63|0.66|0.38|0.4|1|0.91|0.78|0.46|4.3|8.75|4.53|1.78|5.89|5.48|0|0|0|0|0.3|-3.72|0|0|204879863|133505400|1672137900|1941627500|1184122800|360000000|720|7.2|69.81|18200
2022-03-19 16:29:55|new_adrs_0322_0623|VDAHY|0||202112|39|201206|202203|24.68|16.73|1.84|1.67|1.52|1.47|2.43|2.11|0.58|0.37|1.25|1.4|1.37|2.5|7.96|9.53|0|0|0|0|0.35|0.72|0|0|85494748|131484900|1465277700|4008934300|3523310245|0|0|29.33|4.68|11679
2022-03-19 16:29:57|new_adrs_0322_0624|VTSYY|0||202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.1|0.08|0|0|0|0|17.1|-2.26|0|0|0|0|0|0|0|0|70260800|102752800|516515600|0|0|0|0||0|7166
2022-03-19 16:29:58|new_adrs_0322_0625|VSTHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:29:58|new_adrs_0322_0626|XTEPY|12|201312|202112|47|201006|202203|13.93|23.1|1.14|2.02|1.48|2.09|1.7|2.7|0.29|0.32|3.46|1.24|4.73|1.92|12.85|9.26|4.8|4|0|0|-0.07|4.62|0|0|514429122|616525400|202656000|3145572100|3355630740|2807453723|0|127.575|188.04|8500
2022-03-19 16:29:59|new_adrs_0322_0627|ZSHGY|0||202106|32|201312|202112|15.14|17.21|0.64|0.63|0.47|0.57|2.59|3.28|1.42|0.73|0.57|1.52|1.37|1.17|7.34|13.96|0|0|0|0|-0.14|1.14|0|0|793051654|1697670400|3029469200|17155281100|15367147387|0|61069|63.631|-2.11|33201
2022-03-19 16:30:00|new_adrs_0322_0628|GNTA|0||202106|-160|202212|198200|0|0|0|0|0|0|11.43|8.48|0|0|0|0|0|0|0|0|0|0|0.12|0.12|0|0|0|0|15790550|12559500|24500|104496400|117055846|0|71148|6.46|0|4
2022-03-19 16:30:02|new_adrs_0322_0629|AMFPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:02|new_adrs_0322_0630|MDEPY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.6|0.18|0|0|0|0|-4.72|13.27|3.98|5|0|0|0|0|0|0|86282233|104233300|112946400|0|0|0|0||0|1814
2022-03-19 16:30:04|new_adrs_0322_0631|AZIHY|49|202109|202109|37|201212|202203|7.15|5.66|2.71|3.47|2.09|2.54|2.37|3.07|0.55|1.06|11|3.72|10.09|5.3|22.32|26.32|0|0|0|0|1.38|-0.05|0|0|7601655|14273700|62249500|4382112600|3222887616|3222887616|154|46.17|2.6|1434
2022-03-19 16:30:08|new_adrs_0322_0632|BNNCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:09|new_adrs_0322_0633|BPXXY|50|202112|202112|28|201503|202203|201.67|4.07|4.01|1.54|1.22|0.6|0.6|0.33|2.68|0.71|16.41|61.71|2.58|2.75|1.34|3.76|0|0|0|0|0.94|0.82|49458953596|136162168700|3353837713|1478998600|2203816400|6606165900|2511356374|2511356374|48|3.5599|-23.44|18128
2022-03-19 16:30:11|new_adrs_0322_0634|BRBOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:12|new_adrs_0322_0635|CVMTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:12|new_adrs_0322_0636|DNIFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:12|new_adrs_0322_0637|DVCMY|42|202112|202112|6|202009|202203|54.12|45.89|6.47|5.26|6.06|4.96|5.43|4.75|0.76|0.61|0|0|0|0|5.93|6.39|0|0|0|0|-0.18|-0.27|0|0|563977356|911323900|715563000|13489950200|12785815487|12785815487|46638|11.29|-1.91|3953
2022-03-19 16:30:14|new_adrs_0322_0638|EVVVY|27|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.33|0.38|0|0|0|0|6.37|2.73|0|0|0|0|0|0|0|0|284641845|178320000|1017995500|0|0|0|0||0|4203
2022-03-19 16:30:15|new_adrs_0322_0639|FNBKY|28|202112|202112|5|202012|202203|24.77|23.24|8.53|8.79|10.19|9.79|5.1|5.46|1.36|0.29|0|0|0|0|25.52|20.99|0|0|0|0|-0.06|-0.06|22375346746|35181398500|477919688|1657776100|170225900|9576335900|10671097500|10671097500|0|35|0|1305
2022-03-19 16:30:16|new_adrs_0322_0640|GXSBY|28|201512|202106|1|201809|201812|31.31|31.31|0.47|0.49|0.34|0.29|0.98|1.16|0.47|1.18|0|0|3.43|4.99|-8.17|-24.49|0|0|0|0|1.16|0.05|0|0|81868925|63809400|313049300|328010200|193960436|229813740|0|0.76|0|4277
2022-03-19 16:30:18|new_adrs_0322_0641|HRSPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:18|new_adrs_0322_0642|IPGYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:18|new_adrs_0322_0643|IRDEY|47|202109|202109|37|201212|202203|13.46|8.97|0.96|0.6|0.59|0.69|1.03|1.17|1.36|1.58|4.67|25.23|3.87|4.18|4.37|7.38|3.07|4|0|0|-0.02|-0.38|0|0|517398109|912673100|4534329800|2990901200|3477135960|3477135960|136|27.1|-4.58|8837
2022-03-19 16:30:20|new_adrs_0322_0644|LUXTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:21|new_adrs_0322_0645|MONRY|13|201512|202106|19|201703|202112|33.51|41.69|6.85|7.41|7.09|7.2|8.29|5.88|0.1|0.08|0|0|0.91|0.99|26.66|21.67|0|0|0|0|0.27|0.04|0|0|336447505|481476600|1092084600|14707876500|14985735399|13830564081|5522|55.59|-7.73|4561
2022-03-19 16:30:22|new_adrs_0322_0646|NEXXY|0||202106|8|201912|202112|75.55|59.36|8.27|7.31|5.59|3.63|7.1|6.66|3.7|4.15|-4.6|-10.95|0|0|2.46|2.31|0|0|0|0|1.37|1.51|0|0|827377533|4206039700|254279700|16691115500|12863007587|0|541923|12.37|-29.72|2022
2022-03-19 16:30:23|new_adrs_0322_0647|PGGCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:23|new_adrs_0322_0648|PRLLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:23|new_adrs_0322_0649|SAFLY|28|201512|202106|2|202106|202112|40.15|53.23|0.49|0.58|0.32|0.35|1.09|2.08|0.67|1.6|0|0|0|0|-22.5|1.63|0|0|0|0|-0.72|-2.03|0|0|105482556|84764600|181455800|669240900|399770510|147208060|10|2.9|37.52|5086
2022-03-19 16:30:25|new_adrs_0322_0650|SAPMY|48|202106|202106|31|201206|202003|158.31|174.11|3.58|0.41|2.22|0.13|9.84|0.41|0.94|1.59|54.73|-27.57|128.4|0.4|-4.32|-20.67|0|0|0|0|1.83|-0.99|0|0|1792228683|1779094800|4173435200|3321778500|1048821240|1053221512|4595|2.12|-61.8|30644
2022-03-19 16:30:29|new_adrs_0322_0651|SAAFY|51|202109|202109|36|201103|202003|16.37|34.64|0.15|0.14|0.13|0.07|1.16|0.65|0.59|1.56|0|0|5.84|8.23|0.12|-7.82|1.52|1|0|0|0.65|0.27|0|0|462202927|755618000|1495214300|1169452500|565068000|545219400|0|3|-5.96|1687
2022-03-19 16:30:30|new_adrs_0322_0652|SCZZY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:30|new_adrs_0322_0653|TNEXTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:31|new_adrs_0322_0654|TRWLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:31|new_adrs_0322_0655|UFGSY|28|201612|202106|14|201806|202112|3.17|4.44|-2.86|-3.02|0.14|0.23|0.34|0.41|0.85|0.54|94.63|4.92|5043.86|12.27|4.34|5.37|0|0|0|0|-3501.22|0.36|0|0|43674411697|62345552700|2920571600|-50954239800|3899217648|3856342288|0|2.72|0|11422
2022-03-19 16:30:32|new_adrs_0322_0656|FDIAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:32|new_adrs_0322_0657|IMPJY|28|201512|202106|20|201612|202112|18.03|10.84|0.54|0.62|0.25|0.26|1.23|1.1|2.24|2.07|0|0|2.2|3.79|0.31|3.52|0|0|0|0|1.57|0.5|0|0|1294431447|2054058400|814291100|3829650900|1769351950|870963745|3336|3.55|-14.25|31075
2022-03-19 16:30:34|new_adrs_0322_0658|ABGOY|42|202003|202003|22|201406|201912|9.97|0.13|5.8|2.46|3.84|0|0|0|5.83|-0.98|-23.04|-128.32|4.83|29.18|-32.66|-681.55|0|0|0|0|-31.15|-19.71|0|0|2359385745|312132000|322058500|5171040000|3766120|3766120|0|0.0001|-99.99|11641
2022-03-19 16:30:35|new_adrs_0322_0659|ANIOY|50|202112|202112|46|201009|202203|47.88|4.55|0.69|0.47|0.53|0.39|1.46|1.23|0.75|0.86|3.74|12.38|5.59|10.73|3.4|15.75|3.43|4|0|0|1.18|2.47|0|0|694874480|1460882000|2077293100|3706574400|3046903750|3060876765|11524|5.65|-4.56|8194
2022-03-19 16:30:37|new_adrs_0322_0660|ANYYY|34|202112|202112|-160|202212|198200|0|0|13.45|12.14|10.02|9.19|3.56|3.64|1.85|1.42|-0.6|0.06|0|0|6.1|-0.49|2.73|1|0|0|0|0|0|0|839717097|1660736900|14047064100|33190879000|25140000000|24684414596|2270075|16.76|-2.27|8811
2022-03-19 16:30:38|new_adrs_0322_0661|CLLNY|29|202112|202112|9|201709|201912|4341.98|8465.69|18.61|16.7|12.99|11.46|6.18|2.05|2.73|1.1|-4.82|-24.98|0.18|0.18|0.62|-1.32|0|0|0|0|0.05|0.76|0|0|2252355436|4445750100|12354591000|48057371300|32956892010|32956892010|5057996|24.3|-10.83|2763
2022-03-19 16:30:39|new_adrs_0322_0662|DIDAY|34|202106|202106|13|201406|201709|24.81|20.03|0.62|0.21|0.42|0|23.5|2.45|4.49|-2.04|-19.15|6.64|13.56|34.21|-5.55|-23.89|6.71|10|0|0|1.77|-0.44|0|0|287816429|304964200|1679957000|1625823500|29031678|7383726|0|0.001|-99.71|37712
2022-03-19 16:30:40|new_adrs_0322_0663|EBRPY|0||202106|48|200912|202112|15.71|12.68|1.33|1.05|1.17|0.81|1.43|1.14|0.34|0.5|4.19|13.54|3.17|3.8|7.97|6.58|0|0|0|0|0.35|0.52|0|0|290829483|420312600|1130661800|3506420900|2711108348|0|937|17.62|-12.12|7515
2022-03-19 16:30:42|new_adrs_0322_0664|EDRVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:42|new_adrs_0322_0665|EDEMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:42|new_adrs_0322_0666|ELEZY|41|202109|202109|35|201306|202203|22.54|13.91|1.44|1.31|1.12|1.05|2.32|2.81|0.58|0.96|11.91|11.78|8.89|10.05|7.84|9.93|3.19|4|0|0|0.13|1.56|0|0|3675185021|2245566400|25093276600|27933919000|22336241615|22244356390|442185|10.55|-20.08|9266
2022-03-19 16:30:43|new_adrs_0322_0667|FLDAY|4|201812|202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.69|0.51|0|0|0|0|3.31|9.94|0|0|0|0|0|0|0|0|115668567|118761400|298653500|0|0|0|0||0|5553
2022-03-19 16:30:44|new_adrs_0322_0668|FMOCY|52|202112|202112|26|201509|202203|37.7|6.2|1.21|1.21|0.46|0.54|22.23|1.25|86.72|1.63|-14.85|-20.2|1.79|1.97|-1.61|7.74|0|0|0|0|0.22|0.45|0|0|1845429431|1877417800|3241043200|9555552300|4269905088|4269905088|0|2.02|57.95|59742
2022-03-19 16:30:45|new_adrs_0322_0669|GETVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:45|new_adrs_0322_0670|MPTYY|31|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.92|0.94|0|0|0|0|5.11|1.57|0|0|0|0|0|0|0|0|470311881|1018627700|9269900|0|0|0|0||0|222
2022-03-19 16:30:46|new_adrs_0322_0671|REPYY|140|202112|202112|121|199112|202203|21.28|6.44|1.07|0.39|0.87|0.31|2.44|0.72|0.72|0.52|6.47|-6.52|3.68|5.59|4.67|9.6|2.13|3|0.14|0.13|1.09|-0.51|0|0|4583447719|8873208100|24598611700|22935357400|18174005910|17185367700|1710843|12.42|-0.64|23900
2022-03-19 16:30:50|new_adrs_0322_0672|SYRVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:50|new_adrs_0322_0673|GCTAY|48|202112|202112|37|201009|201912|33.97|75.26|0.93|1.26|0.88|1.18|18.37|2.9|0.52|0.58|-2.51|-1.88|0.76|0.18|-0.51|-15.95|2.78|1|0|0|1.3|0.82|0|0|1377935551|1830799700|3004911900|14590981800|13669354740|13676946108|583212|4.02|-38.72|25918
2022-03-19 16:30:52|new_adrs_0322_0674|TNISY|51|202112|202112|-160|202212|198200|0|0|0.44|0.44|0.41|0.41|11.47|12.71|1.13|7.81|1.66|1.66|0|0|15.72|-20.35|0|0|0|0|0|0|0|0|879338598|766049900|72845900|1454373800|1367961780|1367961780|0|5.1|0|7311
2022-03-19 16:30:53|new_adrs_0322_0675|API|12|202112|202112|-160|202212|198200|0|0|22.63|3.15|39.11|12.77|4.86|1.48|0|0|-10.38|-13.31|0|0|-3.46|-8.64|3.86|2|5.18|7.33|-0.74|-2.05|0|0|599455078|755304000|26630000|529701000|1285004954|1237763772|20559628|11.09|-80.35|842
2022-03-19 16:30:54|new_adrs_0322_0676|AMBOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:54|new_adrs_0322_0677|ATAI|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|3.98|2|0.01|0|0|0|0|0|0|0|0|0|1.43|2.66|0|0|0|0|271386250|430308000|138000|485787700|902067700|853885630|4820960|5.65|0|35
2022-03-19 16:30:55|new_adrs_0322_0678|BSTI|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:55|new_adrs_0322_0679|STV|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:55|new_adrs_0322_0680|EHIC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:55|new_adrs_0322_0681|HX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:56|new_adrs_0322_0682|KANG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:56|new_adrs_0322_0683|JMU|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:56|new_adrs_0322_0684|KZ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:56|new_adrs_0322_0685|LKM|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:56|new_adrs_0322_0686|MKD|3|201912|202106|-160|202212|198200|0|0|0.07|-0.02|0.11|0.05|12.92|4.25|-0.91|-1.37|-3|-3|0|0|-559.44|-559.95|0|0|0.68|2.59|-0.08|0.37|0|0|33634757|62175700|504500|-11323400|42209822|26574771|4124035|0.231|-81.67|189
2022-03-19 16:30:57|new_adrs_0322_0687|NQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:57|new_adrs_0322_0688|YGE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:58|new_adrs_0322_0689|ZPIN|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:30:58|new_adrs_0322_0690|AJSCY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.08|0.06|0|0|0|0|7.05|2.44|0|0|0|0|0|0|0|0|236238900|266812100|169978700|0|0|0|0||0|9451
2022-03-19 16:30:59|new_adrs_0322_0691|ATONY|0||202106|36|201212|202112|23.5|29.45|2.23|1.13|1.4|0.37|1.48|0.44|0.84|1.05|-2.85|47.31|2.12|2.06|2.8|0.65|0|0|0|0|0.72|0.62|0|0|99087469|100783800|330797800|528511700|178589664|0|3|11.88|-7.55|4033
2022-03-19 16:31:00|new_adrs_0322_0692|BCCMY|0||202106|15|201803|202112|10.14|6.48|0.21|0.11|0.19|0.09|0.64|0.32|0.72|0.46|-3.83|-13.56|4.88|3.8|4.9|3.94|0|0|0|0|0.9|0.63|0|0|5248008000|7706229600|7876282500|3114954200|2629030864|0|142|3.28|-8.89|19759
2022-03-19 16:31:01|new_adrs_0322_0693|BKJZY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|1.24|0.7|0|0|0|0|5.29|0.3|0|0|0|0|0|0|76418017650|96665484100|10013823575|10917419400|1069067900|0|0|0|0||0|4989
2022-03-19 16:31:02|new_adrs_0322_0694|BLUMY|0||202106|4|202012|202112|63.19|63.12|8.54|7.55|9.87|8.89|5.66|4.88|0.1|0.05|0|0|0|0|22.57|10.46|0|0|0|0|0|0|0|0|717576325|1275751300|242553800|6727909000|8003660370|0|0|6.83|-27.34|7212
2022-03-19 16:31:02|new_adrs_0322_0695|BSDGY|0||202109|41|201112|202203|50.74|26.64|1.34|3.28|1.55|3.63|1.74|4.45|0.32|0.24|4.26|2.14|3.84|2.64|9.43|14.22|0|0|0|0|0.33|0.19|0|0|710984117|882798900|391362400|7212154600|7664048028|0|0|35.21|51.15|9458
2022-03-19 16:31:04|new_adrs_0322_0696|CMGHY|0||202112|13|201003|201306|3.86|1.67|0.64|0.52|1.19|1.73|0.42|0.65|0.05|0|0|0|183.49|1087.4|-31.14|-11.33|0|0|0|0|3.48|3.9|0|0|115138538|15801500|5297200|6493900|21803557|0|5|0.3308|-51.35|132
2022-03-19 16:31:05|new_adrs_0322_0697|CBLUY|0||202106|26|201506|202112|59.23|2.52|0.25|-0.31|0.75|0.36|0.57|0.27|0.08|0.06|0|0|5.14|8.91|6.72|9.93|0|0|0|0|0.37|0.01|0|0|817506525|1496024300|995540600|-550900900|643556000|0|0|6.98|0|4667
2022-03-19 16:31:06|new_adrs_0322_0698|CHBBY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|2.39|2.6|0|0|0|0|2.77|2.65|0|0|0|0|0|0|134565065800|165686940400|19703485550|26564535900|1098009200|0|0|0|0||0|10837
2022-03-19 16:31:07|new_adrs_0322_0699|CCOZY|59|202109|202109|49|200912|202203|19.13|3.67|1.43|0.56|0.8|0.24|0.73|0.44|0.73|0.87|0|0|3.57|6.65|4.12|6.08|0|0|0|0|0.75|-0.96|0|0|4489249704|9685273800|20039157400|17291281900|7709913116|7760923459|0|11.63|36.58|41593
2022-03-19 16:31:08|new_adrs_0322_0700|CFEIY|0||202106|8|201912|202112|20.58|9.05|5.8|2.24|6.59|2.97|6.94|3.05|0.21|0.04|0|0|4.26|5.49|36.95|43.81|0|0|0|0|-0.47|-0.82|0|0|1757585217|2513430700|1224543000|7351951500|9510770688|0|779261|10.68|-60.07|7924
2022-03-19 16:31:09|new_adrs_0322_0701|CHFHY|0||202106|18|201706|202112|16.08|12.48|0.97|0.44|0.71|0.37|1.68|1.35|0.35|0|11.5|5.81|2.02|3.57|4.46|7.11|0|0|0|0|0.23|0.56|0|0|203338727|306467100|867807400|1285204200|1068539568|0|0|7.64|-0.78|18777
2022-03-19 16:31:10|new_adrs_0322_0702|CHSTY|10|201312|202106|45|201009|202112|44.01|5.76|1.52|0.2|1.01|0.3|0.94|0.47|0.79|0.24|12.64|7.87|2.85|2.88|4.47|8.23|0|0|0|0|0.1|-3.31|0|0|503265808|831769100|755062900|615918800|924920024|781749696|94|14.14|-36.88|5964
2022-03-19 16:31:11|new_adrs_0322_0703|CHHQY|0||202106|2|202109|202203|3.59|3.59|0.85|0.85|0.58|0.58|0.76|0.76|1.14|0.87|0|0|0|0|10.34|10.7|0|0|0|0|0|0|0|0|2962628236|8083991400|10827373300|12772870900|8984531720|0|0|9.85|0|42751
2022-03-19 16:31:12|new_adrs_0322_0704|CHLLY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.09|0.07|0|0|0|0|-0.42|-0.45|0|0|0|0|0|0|0|0|912049160|1069188500|21191100|0|0|0|0||0|1950
2022-03-19 16:31:13|new_adrs_0322_0705|CLPXY|0||202106|34|201306|202112|15.78|20.58|5.58|6.45|2.29|3.47|1.25|1.82|1.75|1.46|0|0|1.47|0.86|3.03|4.14|0|0|0|0|-0.51|-3.54|0|0|656786117|571414100|20156349700|31881424900|17165726904|0|189667|21.36|74.58|7865
2022-03-19 16:31:14|new_adrs_0322_0706|CNMMY|51|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.76|1.47|0|0|0|0|6.89|4.56|0|0|0|0|0|0|8179829455|15958337300|15603575922|35978696800|412789100|0|0|0|0||0|10169
2022-03-19 16:31:15|new_adrs_0322_0707|BORNY|35|201712|201712|32|201006|201806|2.8|1.19|0.32|0.18|0.15|0|0.3|0|0.55|0.49|0|0|0|0|9.12|5.7|0|0|2.66|1.91|1.78|0.23|0|0|89784745|90741600|105520000|58617500|0|0|0|0|-100|1109
2022-03-19 16:31:17|new_adrs_0322_0708|CSWYY|10|201312|202106|30|201406|202112|12.82|15.26|1.4|0.58|2.73|1.81|1.18|0.99|0.09|0.06|5.63|6.34|3.58|9.78|13.85|5.84|0|0|0|0|0.07|-0.33|0|0|449473300|645700700|201768900|269374800|915075500|915075500|0|22.13|0|3451
2022-03-19 16:31:18|new_adrs_0322_0709|CSUNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:31:18|new_adrs_0322_0710|CTIHY|0||202106|27|201503|202112|10.68|6.82|0.35|0.36|0.32|0.2|0.93|0.65|0.78|0.82|0|0|1.33|2.4|5.25|5.01|0|0|0|0|0.12|0.69|0|0|6230401175|6474925000|4945874100|14235745200|7719949590|0|0|53.7|0|66091
2022-03-19 16:31:20|new_adrs_0322_0711|CNTFY|52|201512|201512|29|200503|201206|12.66|8.16|1.03|0.47|1.4|0|1.45|0|0.06|0.08|0|0|0|0|2.99|-3.74|0|0|1.26|0.07|1.88|12.39|0|0|140382776|1778000|37971000|30103600|10587|10587|0|0.001|-99.38|115
2022-03-19 16:31:22|new_adrs_0322_0712|CTOWY|4|201806|202112|5|202012|202203|25.14|18.2|3.05|2.39|2.05|1.54|0.89|0.7|0.49|0.42|3.05|4.05|2.34|2.91|2.3|2.69|0|0|0|0|-1.69|-1.69|0|0|981912088|1015202800|42019137100|32208391900|20874548800|15340270746|138|11.86|-8.77|23300
2022-03-19 16:31:23|new_adrs_0322_0713|CHVKY|79|202109|202109|16|201803|202203|6.94|3.56|1.25|0.91|0.73|0.3|1.45|0.59|1.02|1.19|0|0|5.51|10.69|8.51|6.26|0|0|0|0|-0.03|-0.46|0|0|7267315509|22737894400|6273712600|62709945100|20911917960|20895232680|31|0.9|-45.45|140565
2022-03-19 16:31:25|new_adrs_0322_0714|ZXAIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:31:25|new_adrs_0322_0715|CRCBY|8|202006|202106|14|201806|202112|3.49|2.4|-2.35|0.31|1.23|0.86|0.44|0.25|0.67|2.16|-108.19|-127.9|7.06|10.33|12.25|4.19|0|0|0|0|-0.23|-0.16|77614245232|127064714500|28343104259|35106683100|760527800|1314787200|3804595000|3788248675|0|16.75|-20.01|15004
2022-03-19 16:31:26|new_adrs_0322_0716|CTJHY|0||202106|13|201809|202112|5.87|5.68|2|1.8|1.03|1.1|0.61|0.58|1.07|0.6|15.46|18.19|6.86|7.99|-1.41|4.81|0|0|0|0|-0.07|0.09|0|0|454115358|178321100|480004700|769213900|469891656|0|0|11.96|57.58|187
2022-03-19 16:31:27|new_adrs_0322_0717|CIIHY|77|202109|202109|28|201503|202203|13.99|10.03|1.12|-1.42|4.1|2.88|1.22|0.97|0.44|1.01|0|0|2.94|2.61|9.67|5.17|0|0|0|0|0.7|-0.4|13257841048|43993323700|22327327108|78297854400|1365530400|-15145660800|30692887225|30673945940|29407|23.65|0.38|11380
2022-03-19 16:31:28|new_adrs_0322_0718|CSPKY|0||202106|20|201612|202112|7.68|7.26|5.98|4.78|3.22|2.29|0.52|0.45|0.52|0.55|0|0|5.22|5.62|5.45|3.87|0|0|0|0|0.26|-0.31|0|0|844194667|1189086000|4312560000|5313881400|2569354400|0|0|7.75|5.59|3314
2022-03-19 16:31:29|new_adrs_0322_0719|CITAY|55|202109|202109|6|202009|202203|2.68|1.85|3.65|2.75|0.4|0.27|0.32|0.33|2.61|3.08|0|0|7.83|8.38|-0.66|3.61|0|0|0|0|0|0|0|0|1744133551|1290187100|5880126300|13195343900|1399406925|1241760275|0|5.15|0|5417
2022-03-19 16:31:30|new_adrs_0322_0720|DPNEY|10|201312|202106|17|201109|201512|57.12|305.32|0.66|1.48|0.73|1.37|1.16|0.48|0.12|0.04|4.6|-3.96|2.59|2.63|-10.69|-8.31|6.75|7|0|0|-0.37|0.58|0|0|128414958|15797300|4195900|37793700|35927379|32661337|10|0.3961|-29.14|106
2022-03-19 16:31:32|new_adrs_0322_0721|DGWIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:31:32|new_adrs_0322_0722|EVGPY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.01|0.03|0|0|0|0|55.36|41.23|0|0|0|0|0|0|0|0|1078831600|2184526500|17481100|0|0|0|0||0|81136
2022-03-19 16:31:33|new_adrs_0322_0723|FXCNY|8|201809|202106|30|200912|201706|53.79|17.78|0.22|0.03|0.44|0.11|0.89|0.51|0.22|0.48|-6.15|-7.34|2.56|2.1|-3.31|-3.48|0|0|0|0|0.97|-0.66|0|0|2148520542|1757744000|947531000|257764100|1034870111|0|585|2.585|-9.3|56832
2022-03-19 16:31:34|new_adrs_0322_0724|FIRRY|41|202109|202109|17|201712|202203|19.51|8.13|0.29|-0.08|0.33|0.38|0.51|0.66|0.57|0.12|0|0|2.09|2.25|1.19|7.3|0|0|0|0|1.11|0.25|0|0|412611658|894681700|401211900|-118434000|575306240|575205376|0|5.12|-15.51|7506
2022-03-19 16:31:35|new_adrs_0322_0725|FRGHY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|-14.28|-1.91|0|0|0|0|0|0|0|0|116043269|48162700|813300|0|0|0|0||0|38
2022-03-19 16:31:36|new_adrs_0322_0726|FYGGY|79|202109|202109|4|202103|202203|23.19|15.94|3.35|2.25|3.44|2.38|3.18|2.19|0.84|0.41|0|0|3.92|6.65|13.2|10.4|3.43|5|0|0|0|0|0|0|414878526|2354155600|2641202100|8031320200|8746816398|8645852130|70|0.8379|0|1717
2022-03-19 16:31:37|new_adrs_0322_0727|GNENY|49|202109|202109|4|202103|202203|50.43|32.02|17.57|12.55|16.49|11.51|7.66|5.47|0.33|0.34|0|0|0|0|11.13|13.81|0|0|0|0|0|0|0|0|191514447|1225718900|1208223300|16756531800|16333352865|16667005860|5974|45.45|-15.05|5533
2022-03-19 16:31:38|new_adrs_0322_0728|GMELY|10|201312|202106|32|200912|201712|25.23|51.25|0.38|0.79|0.34|0.26|1.65|3.14|1.07|4.34|-13.66|-16.14|2.46|2.37|-0.5|-19.09|0|0|0|0|0.59|0.45|0|0|1546427792|1033719200|2417342900|6140286200|3254130456|0|0|9.64|-53.61|35032
2022-03-19 16:31:39|new_adrs_0322_0729|GRFXY|0||202106|-160|202212|198200|0|0|3.47|2.74|2.17|1.39|5.43|4.1|1.45|3.61|-5.9|-3.49|0|0|-6.98|-15.51|0|0|0|0|5.37|6.01|0|0|9939856|3663800|10394300|146981300|80686961|0|234511|3.17|-3.94|472
2022-03-19 16:31:40|new_adrs_0322_0730|GNZUY|53|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.31|0.18|0|0|0|0|8.97|6.12|0|0|0|0|0|0|0|0|3173452173|3952846800|3216153400|0|0|0|0||0|91429
2022-03-19 16:31:41|new_adrs_0322_0731|GJJSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:31:41|new_adrs_0322_0732|HSHCY|81|202109|202109|2|202109|202203|16.51|15.09|0.88|0.8|0.92|0.84|2.75|2.53|0.32|0.34|0|0|0|0|12.09|12.11|4.33|6|0|0|0|0|0|0|2168819475|6845777100|4580233600|27813575100|30189835998|30815902089|5191248|13.23|0|99299
2022-03-19 16:31:43|new_adrs_0322_0733|HAITY|83|202109|202109|28|201503|202203|11.01|5|4.14|1.51|3.61|1.62|0.88|0.43|1.14|1.59|0|0|3.99|9.68|13.9|3.33|0|0|0|0|0.37|0.15|10858058032|19606999300|13903195070|42979267700|2468438800|10135459000|10864711288|10853395163|0|8.3164|-11.53|11433
2022-03-19 16:31:44|new_adrs_0322_0734|HNGZY|41|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.15|0.03|0|0|0|0|13.49|11.89|4.19|3|0|0|0|0|0|0|277736490|1306911900|160053100|0|0|0|0||0|7208
2022-03-19 16:31:45|new_adrs_0322_0735|HIIDY|12|201312|202106|46|201006|202112|10.41|1.91|11.5|3.89|2.08|0.16|0.67|0.57|5.23|13.52|4.52|-33.52|4.41|5.33|-3.51|2.01|1.8|1|0|0|0.79|-0.38|0|0|58155288|1767300|1368707200|1154636800|46230560|46317118|0|2.26|0|8610
2022-03-19 16:31:46|new_adrs_0322_0736|HPIFY|67|202109|202109|9|201912|202203|10.42|17.64|1.44|1.25|0.17|0.16|0.32|0.31|3.4|1.45|0|0|9.2|11.56|1.7|1.05|0|0|0|0|-0.58|0.01|0|0|723723112|1296584300|21638428300|19814649600|3289953000|2451936000|0|10|38.31|27116
2022-03-19 16:31:48|new_adrs_0322_0737|CTCLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:31:48|new_adrs_0322_0738|IVBIY|11|202106|202106|-160|202212|198200|0|0|0|0|0|0|4.83|2.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|763376838|1652574300|421269500|3371714600|4739971600|0|0|13|0|4500
2022-03-19 16:31:49|new_adrs_0322_0739|JDHIY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|-99.32|-49.41|0|0|0|0|0|0|0|0|3635329675|6469910100|24964200|0|0|0|0||0|2576
2022-03-19 16:31:49|new_adrs_0322_0740|JIXAY|79|202109|202109|54|200809|202203|22.08|7.03|0.34|0.13|0.55|0.2|0.97|0.58|0.56|0.99|0|0|3.04|0.95|8.69|4.25|0|0|0|0|1.21|-0.77|0|0|2315800499|7833554100|3935204200|8887222900|5726486430|5757742305|3338|66.15|-27.24|24831
2022-03-19 16:31:51|new_adrs_0322_0741|JKSSY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|2.49|1.19|0|0|0|0|16.3|14.76|0|0|0|0|0|0|0|0|573070550|1078755900|8205000|0|0|0|0||0|9029
2022-03-19 16:31:52|new_adrs_0322_0742|JNBBY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.11|0.14|0|0|0|0|32.61|35.66|0|0|0|0|0|0|0|0|127599536|219555300|156750300|0|0|0|0||0|1397
2022-03-19 16:31:52|new_adrs_0322_0743|JUTOY|0||202106|34|201306|202112|51.46|8.64|0.67|0.25|0.73|0.43|0.62|1.01|0.2|0.26|6.16|44.16|12.39|32.24|3.35|8.57|0|0|0|0|-0.98|-0.42|0|0|62611921|207632200|254980700|165291300|295438036|0|0|43.93|21.12|3547
2022-03-19 16:31:54|new_adrs_0322_0744|KBDCY|0||202106|29|201409|202112|4.28|1.97|0.9|0.63|0.4|0.34|0.37|0.29|0.54|0.3|0|0|7.06|10.05|5.99|11.01|0|0|0|0|-0.06|-0.1|0|0|775739254|1005952600|2187518200|4113102700|2208265626|0|0|9.985|0|36000
2022-03-19 16:31:55|new_adrs_0322_0745|KGFTY|35|202106|202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.25|0.09|0|0|0|0|10.48|44|0|0|0|0|0|0|0|0|1197866826|2857123800|260384800|0|0|0|0||0|6300
2022-03-19 16:31:56|new_adrs_0322_0746|KSHTY|7|202106|202106|-160|202212|198200|0|0|4.34|4.27|4.64|4.5|6.37|6.27|-0|-0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5485421860|8157280900|3187152100|44936242100|53092726750|51532662500|50|2.5|0|27125
2022-03-19 16:31:57|new_adrs_0322_0747|KLYCY|0||202106|39|201203|202112|19.43|2.09|1.85|0.35|1.28|0.38|1.48|0.89|0.67|0.48|4.65|34.85|7.77|45.81|6.84|23.02|0|0|0|0|0.83|-1.85|0|0|2426133075|7510960400|10524377800|6800201800|7412104000|0|7293|8.56|-16.73|35424
2022-03-19 16:31:59|new_adrs_0322_0748|LDKYQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:31:59|new_adrs_0322_0749|LASLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.38|0.59|137.54|35.54|0|0|0|0|0|0|3257|0|0|0.0001|-99.29|1574
2022-03-19 16:32:01|new_adrs_0322_0750|LGFTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:01|new_adrs_0322_0751|LKNCY|11|202109|202109|-160|202212|198200|0|0|8.49|3.34|7.95|3.48|7.63|6.61|0.43|1.62|-25.31|-21.77|0|0|-83.29|-86.72|1.5|3|8.36|15.59|-1.41|-1.28|0|0|648750538|777554800|280923200|2489723500|2622600848|2622601884|29413759|10.36|14.98|21308
2022-03-19 16:32:02|new_adrs_0322_0752|MEIUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:02|new_adrs_0322_0753|MLLUY|59|202109|202109|14|201809|202203|4.9|4.13|0.29|0.21|0|0|0.35|0.31|2.44|0.77|0|0|4.62|4.69|2.74|4.29|2|3|0|0|0.12|1.58|0|0|5833184229|8887638400|4430750100|15798402200|5118734140|0|0|4.94|33.88|97894
2022-03-19 16:32:04|new_adrs_0322_0754|MNTHY|0||202106|3|202103|202112|18.45|17.48|2.22|1.44|2.16|1.39|1.93|1.28|0.24|0.46|0|0|0|0|11.77|9.02|0|0|0|0|0|0|0|0|595417873|1052431900|1838546800|3144251100|3032297100|0|206148|52.29|0|18804
2022-03-19 16:32:05|new_adrs_0322_0755|MOAEY|0||202109|8|202003|202203|0.89|0.13|6.08|3.5|0.27|0.13|0|0|-0.71|-2.84|0|0|0|0|-553.97|53.7|0|0|0|0|-3.54|-0.08|0|0|15843733|11977300|337119000|689104400|24832632|0|0|0.66|0|676
2022-03-19 16:32:06|new_adrs_0322_0756|NOGFY|0||202103|-160|202212|198200|0|0|0|0|0|0|0|0|0.13|0.1|0|0|0|0|37.39|37.8|0|0|0|0|0|0|0|0|1038631250|2007321900|2048175900|0|0|0|0||0|20773
2022-03-19 16:32:06|new_adrs_0322_0757|PKSGY|16|201306|202112|-160|202212|198200|0|0|0.5|0.16|0.25|0.1|0.25|0.1|0.76|0.48|32.56|59.82|5.02|4.88|-1.18|-2.69|0|0|0|0|-0.22|0.3|0|0|591930282|269963500|980910000|105522100|62649147|66833666|0|0.7134|-35.73|4963
2022-03-19 16:32:07|new_adrs_0322_0758|PIAHY|0||202112|-160|202212|198200|0|0|10.63|0.72|11.23|2.06|6.28|1.09|0|0|-5.03|0.78|0|0|-9.6|-10.3|0|0|0|0|-0.58|-1.61|0|0|1287149544|1584356400|52861300|815861000|2399830925|0|113|4.25|-83.03|3425
2022-03-19 16:32:08|new_adrs_0322_0759|PMRTY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29.29|16.24|0|0|0|0|0|0|0|0|484273000|898247500|104124800|0|0|0|0||0|3120
2022-03-19 16:32:09|new_adrs_0322_0760|PSTVY|0||202106|16|201712|202112|6.34|6.36|-6.02|-4.54|1.9|2.13|0.71|0.68|0.15|0.09|-2|-4.73|4.66|4.03|10.39|9.42|0|0|0|0|0.04|0.59|1.29636059402E+12|1.7264353787E+12|244755966733|241895957400|9277681100|-150393528000|73676214480|0|38210|15.95|1.27|190880
2022-03-19 16:32:10|new_adrs_0322_0761|REGMY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171752625|237274200|221550800|0|0|0|0||0|1735
2022-03-19 16:32:11|new_adrs_0322_0762|SHANY|48|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.97|1.21|0|0|0|0|-0.73|4.29|0|0|0|0|0|0|0|0|91390440|48028500|362442900|0|0|0|0||0|2890
2022-03-19 16:32:12|new_adrs_0322_0763|SHNXY|79|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.43|0.32|0|0|0|0|3.15|8.07|0|0|0|0|0|0|0|0|66132931|126381200|571356300|0|0|0|0||0|6365
2022-03-19 16:32:13|new_adrs_0322_0764|SJJIY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|1.33|1.36|0|0|0|0|2.37|1.4|0|0|0|0|0|0|0|0|1140125108|2293680300|3181443400|0|0|0|0||0|50233
2022-03-19 16:32:14|new_adrs_0322_0765|SZNTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:17|new_adrs_0322_0766|SHMSY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.27|0|0|0|0|0|33.61|20.31|0|0|0|0|0|0|0|0|536009625|873108400|50765100|0|0|0|0||0|28597
2022-03-19 16:32:18|new_adrs_0322_0767|SIOLY|0||202106|40|201112|202112|7.81|4.12|1.85|1.42|0.62|0.19|0.55|0.2|1.23|1.59|0|0|5.56|8.53|3.81|1.75|0|0|0|0|0.16|-0.58|0|0|2938229742|5077069900|629259900|12497398500|1659364601|0|0|4.37|-43.69|13078
2022-03-19 16:32:19|new_adrs_0322_0768|SNFRY|0||202106|12|201812|202112|10.55|7.49|0.33|0.28|0.29|0.29|0.83|0.75|0.45|0.2|12.83|8.26|4.4|2.99|-1.32|8.52|0|0|0|0|-0.44|0.2|0|0|176822571|318008200|635778000|977802700|990448155|0|0|7.05|51.61|4564
2022-03-19 16:32:20|new_adrs_0322_0769|SNPRY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.09|0.01|0|0|0|0|10.77|8.91|0|0|0|0|0|0|0|0|2016587756|2360797000|641086100|0|0|0|0||0|16896
2022-03-19 16:32:21|new_adrs_0322_0770|SHKLY|10|201312|202106|39|201203|202112|26.97|3.75|0.39|-0.03|0.42|0.23|0.93|0.8|0.37|0.08|0|0|2.73|8.54|6.52|19.85|2|2|0|0|0.41|-1.24|0|0|2078848042|6561127700|2395984200|-629918100|4320957175|4320957175|48911|78.25|-48.69|26629
2022-03-19 16:32:22|new_adrs_0322_0771|SMHRY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.5|0.5|0|0|0|0|76.04|49.87|0|0|0|0|0|0|0|0|951788775|2012606500|245839400|0|0|0|0||0|24482
2022-03-19 16:32:23|new_adrs_0322_0772|SLNLY|0||202106|39|201203|202112|49.64|24.35|0.88|0.65|0.93|0.7|1.52|0.96|0.07|0.01|7.05|0.05|5.77|2.31|10.57|4|0|0|0|0|0.01|-0.39|0|0|176513958|76726000|449686000|858263200|927108182|0|0|11.69|0|39400
2022-03-19 16:32:24|new_adrs_0322_0773|SURRY|0||202109|36|201303|202203|23.75|11.45|0.57|0.05|0.67|0.26|3|0.91|0.1|0|0|0|2.57|4.48|12.39|8.06|0|0|0|0|0.95|3.37|0|0|1399517910|3112671000|4023263300|696890100|3558309965|0|232|3.73|-57.69|123413
2022-03-19 16:32:26|new_adrs_0322_0774|SNCHY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|2.75|2.36|0|0|0|0|8.92|7.74|0|0|0|0|0|0|0|0|5925432625|16049878400|14441319100|0|0|0|0||0|68663
2022-03-19 16:32:27|new_adrs_0322_0775|SSHLY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22.76|13.52|0|0|0|0|0|0|0|0|791005550|1346549000|21873300|0|0|0|0||0|30822
2022-03-19 16:32:27|new_adrs_0322_0776|UPCHY|0||202106|33|201309|202112|30.81|19.38|1.18|1.15|1.16|1.2|2.17|2.16|0.28|0.13|3.72|4.72|2.4|5.76|6.88|9.64|0|0|0|0|-0.18|-0.19|0|0|435205992|442819400|1440494200|4199018400|4384119950|0|1435|101.5|-19.92|31740
2022-03-19 16:32:28|new_adrs_0322_0777|WWNTY|3|201709|202109|49|200912|202203|24.75|19.05|3.83|3.24|4.03|3.54|7.36|5.24|0.67|0.54|3.27|6.12|2.64|2.2|19.03|18.15|0|0|0|0|0.38|0.43|0|0|1710528175|2131650600|1121624200|11531511000|12405596833|13017031594|6902|52.01|33.42|39970
2022-03-19 16:32:30|new_adrs_0322_0778|WUXAY|19|202109|202109|5|202012|202203|90.64|67.9|17.56|12.93|17.79|13.29|9.56|7.5|0.16|0.09|0|0|0|0|13.34|10.97|4.63|4|0|0|0|0|0|0|1073448400|1631313900|2158847000|42208600100|43302864085|43255965040|105213|14.65|-21.52|28542
2022-03-19 16:32:31|new_adrs_0322_0779|XNJJY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:31|new_adrs_0322_0780|XISHY|0||202112|4|202103|202203|23.84|25.9|8.89|8.28|8.44|7.94|4.56|4.19|0.56|0.26|0|0|0|0|13.93|12.06|0|0|0|0|0|0|0|0|378186388|956425800|3525857600|17091511000|16452358782|0|447904|37.01|0|7072
2022-03-19 16:32:32|new_adrs_0322_0781|ZHAOY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|1|1.43|0|0|0|0|6.2|1.83|0|0|0|0|0|0|0|0|307117779|491809400|2624740000|0|0|0|0||0|6703
2022-03-19 16:32:33|new_adrs_0322_0782|ZZHGY|4|201706|202106|3|202103|202112|67.86|38.05|1.42|0.98|2.37|1.9|2.77|2.25|0.16|0.39|-3.15|-3.15|0|0|-2.15|3.8|0|0|0|0|0|0|0|0|2026683422|4077594800|42169700|2964999900|5732270310|5615683710|62|3.9|0|3294
2022-03-19 16:32:33|new_adrs_0322_0783|ZNNGY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|1.53|1.34|0|0|0|0|2.68|2.55|0|0|0|0|0|0|62536103170|83720292000|12469194570|14416278600|807276100|0|0|0|0||0|13247
2022-03-19 16:32:34|new_adrs_0322_0784|ZAHLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:34|new_adrs_0322_0785|ALORY|41|202112|202112|14|201809|202203|13.88|13.04|1.72|1.27|1.2|1.66|0.76|1.12|0.65|0.39|0|0|0|0|4.52|5.19|0|0|0|0|1.7|11.39|12145939725|17726657700|487171734|946124700|186267800|1252642800|1631925000|1631925000|0|6.25|551.04|7441
2022-03-19 16:32:35|new_adrs_0322_0786|BDMXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:35|new_adrs_0322_0787|OTGLY|47|202109|202109|10|201909|202203|87.48|13.58|29.74|6.17|31.67|6.61|19.1|8.68|0.07|0|0|0|0|0|31.28|61.96|5.74|8|0|0|0.49|-1.97|0|0|101902968|255632600|28797100|3733631800|3989264400|4044645000|350074|9.9|-33.78|302
2022-03-19 16:32:37|new_adrs_0322_0788|CYFWY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:37|new_adrs_0322_0789|DNOPY|23|202112|202112|9|201912|202203|38.91|31.65|2.41|1.98|2.34|1.91|10.7|8.7|0.58|0.46|-0.2|-0.21|0|0|18.89|20.83|7.71|8|0|0|-0.19|-0.77|0|0|61266525|103576200|1234002400|6828256100|6586327200|6586327200|8221|33.59|-14.42|32426
2022-03-19 16:32:38|new_adrs_0322_0790|ENEAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:38|new_adrs_0322_0791|EUSHY|51|202109|202109|30|201312|202106|43.31|51.87|0.21|0.07|0.19|0.05|4.1|1.91|0.82|0.91|2.74|9.5|3.36|5.16|10.55|-5.87|0|0|0|0|-0.04|-0.66|0|0|44342948|33685300|621592900|482138500|338180735|338180735|0|2.4301|-37.37|21312
2022-03-19 16:32:40|new_adrs_0322_0792|GBCEY|51|202109|202109|19|201603|202012|374.45|628.16|12.22|11.52|5.54|4.24|0.89|0.72|1.35|1.32|-7.72|-13.19|4.39|3.92|-1.1|-0.95|1.28|2|0|0|0.24|-0.27|0|0|182522394|106244500|8542700|2243485400|825443840|825443840|340|3.4|-5.56|209
2022-03-19 16:32:42|new_adrs_0322_0793|INGKY|51|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.33|0.36|0|0|0|0|9.7|9.99|0|0|0|0|0|0|23917106971|42585281700|1008206169|995035900|205010500|0|0|0|0||0|8643
2022-03-19 16:32:43|new_adrs_0322_0794|INPOY|5|202106|202106|3|202103|202112|70.88|47.23|10.24|4.32|9.7|3.7|55.17|58.76|-2.89|-15.86|-2.33|-2.33|0|0|27.43|22.42|10|10|0|0|0|0|0|0|225089575|805773600|496324700|3327068100|2850000000|2850000000|28214|2.85|-73.49|2832
2022-03-19 16:32:43|new_adrs_0322_0795|LPPSY|50|202109|202109|1|202109|202112|26.08|26.88|2.21|2.28|2.29|2.36|8.32|8.57|0.33|0.28|-0.35|-0.35|0|0|16.05|26.14|7.11|8|0|0|0|0|0|0|146599257|537102400|1519285300|7189965400|7480084074|7429451592|0|20.19|0|18898
2022-03-19 16:32:45|new_adrs_0322_0796|BREJY|52|202112|202112|6|202006|202112|45.47|50.94|2.98|2.43|1.98|2.27|0.79|1.11|1.3|1.38|0.7|2.89|0|0|4.28|-3.11|0|0|0|0|-0.02|0.07|25496630900|38818168300|1609737608|4408171300|380386700|4005173100|3746823834|3756019644|0|4.42|47.6|8350
2022-03-19 16:32:46|new_adrs_0322_0797|PGPKY|51|202109|202109|2|202109|202203|6.51|6.51|0.6|0.6|0.54|0.54|0.56|0.56|0.15|0.21|0|0|0|0|4.52|7.03|1.93|2|0|0|0|0|0|0|1254336388|1974162200|15780519400|7186035700|6506767584|6507600000|0|6.96|0|40141
2022-03-19 16:32:47|new_adrs_0322_0798|PSZKY|56|202112|202112|29|201412|202203|13.68|11.28|4.85|4.26|3.19|3.63|1.23|1.53|0.76|0.8|0|0|2.8|5.94|7.03|6.52|0|0|0|0|0.92|0.71|53524000568|80136115500|3702660017|4945458800|1104718500|16727381300|14275000000|14275000000|0|11.42|46.41|25844
2022-03-19 16:32:48|new_adrs_0322_0799|POGWY|51|202109|202109|8|202003|202203|9.11|5.91|0.55|0.42|0.64|0.54|0.65|0.62|0.16|0.08|6.4|9.85|3.21|4.55|7.92|9.6|4.2|5|0|0|-0.53|0.18|0|0|986326748|1456505300|12251882900|5494557100|6951312945|6950934000|0|12.03|0|24648
2022-03-19 16:32:49|new_adrs_0322_0800|PZAKY|51|202109|202109|2|202109|202203|7.69|7.69|0.08|0.08|0.6|0.6|0.96|0.96|1.03|1.32|0|0|11.84|11.84|15.39|4.83|0|0|0|0|0|0|0|0|6928907485|15252088300|1030052200|799639000|4208758353|6393728556|0|7.4058|0|40805
2022-03-19 16:32:50|new_adrs_0322_0801|BKZHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:50|new_adrs_0322_0802|TNPGY|49|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.47|0.77|0|0|0|0|2.11|-7.96|1.69|1|0|0|0|0|0|0|288965023|353919800|7459045700|0|0|0|0||0|25436
2022-03-19 16:32:51|new_adrs_0322_0803|AELIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:51|new_adrs_0322_0804|AYGUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:51|new_adrs_0322_0805|COLAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:52|new_adrs_0322_0806|DSGUY|54|202112|202112|13|201812|202203|2.27|1.25|0.04|0.03|0.18|0.19|0.32|0.37|0.65|0.34|5.59|8.52|6.02|6.02|4.15|18.44|2.16|2|0|0|0.03|-0.08|0|0|1050510527|731492000|180223000|63142400|360014865|360345963|0|1.39|0|4019
2022-03-19 16:32:53|new_adrs_0322_0807|EKIVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:54|new_adrs_0322_0808|HURRY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:32:55|new_adrs_0322_0809|KOZAY|46|202112|202112|42|201109|202203|7.58|5.87|3.18|2.87|4.49|4.32|2.43|2.5|0.02|0.01|0|0|9.86|13.62|36.47|34.56|5.23|4|0|0|0.86|-2.93|0|0|502634793|668561400|74933100|1315463600|1984025000|1984025000|0|13.01|0.08|2664
2022-03-19 16:32:56|new_adrs_0322_0810|PEGHY|40|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.22|1.32|0|0|0|0|5.64|-19.09|2.09|1|0|0|0|0|0|0|432232508|757281900|2739405800|0|0|0|0||0|5897
2022-03-19 16:32:57|new_adrs_0322_0811|TKKYY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.71|0.68|0|0|0|0|7.7|18.49|3.36|3|0|0|0|0|0|0|1034377694|1209591700|2400350300|0|0|0|0||0|926
2022-03-19 16:32:58|new_adrs_0322_0812|TKFHY|52|202112|202112|45|201012|202203|13.88|4.42|0.41|0.21|0.66|0.27|1.01|0.89|0.36|0.45|0|0|3.87|5.58|11.33|11.02|2.43|2|0|0|-0.49|0.71|0|0|546931806|384934500|263626800|392064900|508750000|508750000|0|2.75|-31.25|16543
2022-03-19 16:32:59|new_adrs_0322_0813|TRKYY|52|202112|202112|2|202109|202203|3.05|2.74|15.08|14.06|0.98|0.84|0.63|0.65|5.45|10.99|13.96|13.96|2.46|2.65|4.38|1.84|0|0|0|0|0|0|0|0|471474849|426784100|36068100|5653536500|338800000|340495331|0|1.21|0|408
2022-03-19 16:33:00|new_adrs_0322_0814|CEL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:33:00|new_adrs_0322_0815|ELLO|73|202109|202109|100|199512|202012|49.21|36.69|4.98|15|3.16|7.79|3.35|2.48|2.99|2.63|0|0|0|0|-19.75|-1.93|1.37|1|0.12|0|0.43|0.72|0|0|31737623|67335700|404475700|637389900|339863985|334047630|62714|26.45|-13.67|18
2022-03-19 16:33:03|new_adrs_0322_0816|FVRR|16|202112|202112|-160|202212|198200|0|0|20.62|9.32|19.88|9|14.02|7.85|0.43|1.08|-8.66|-1.77|0|0|-15.33|-9.16|6.91|4|4.86|11.4|1.56|-1.05|0|0|246813923|323301000|18282000|2774390000|2720689011|2660089623|88322666|74.01|-65.75|787
2022-03-19 16:33:04|new_adrs_0322_0817|CGRO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:33:04|new_adrs_0322_0818|NSPR|50|202112|202112|-160|202212|198200|0|0|0.08|-2.13|5.05|4.8|1.3|0.73|0.41|0.66|-208.73|-139.83|0|0|-197.83|-44.52|1.9|1|3.23|3.16|2.79|-3.83|0|0|9559448|34040000|1713000|-9583800|24456205|22924019|79296|2.9386|-75.21|52
2022-03-19 16:33:06|new_adrs_0322_0819|IACA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:33:06|new_adrs_0322_0820|ICL|44|202112|202112|49|200912|202203|43.79|18.47|2.3|2.39|1.9|2.05|3.23|3.15|0.84|0.6|0|0|4.6|2.89|8.05|10.99|4.17|4|0.55|0.02|1|1.17|0|0|310615211|564000000|5754000000|16620632000|14261631972|14299615320|9983934|11.08|87.16|12000
2022-03-19 16:33:08|new_adrs_0322_0821|PLX|91|202109|202109|4|201512|201612|1.26|0.89|24.16|0.61|25.2|0.87|30.18|224.57|3.29|145.8|-8.33|-75.74|0|0|-220.86|-47.21|3.42|7|3.41|10.01|0.07|-0.55|0|0|31127171|48659000|10310000|30230400|47834430|47834430|302109|1.05|-79.17|207
2022-03-19 16:33:11|new_adrs_0322_0822|TARO|118|202112|202112|110|199409|202203|44.74|1137.5|2.93|1.63|3.3|3.03|2.82|1.01|0.66|0|0|0|0|0|14.77|0.06|3.38|2|2.03|0.27|0.93|-0.17|0|0|392653981|787079000|193995000|923034000|1710112950|1710112950|789974|45.5|-41.74|1417
2022-03-19 16:33:14|new_adrs_0322_0823|ALLT|72|202112|202112|33|200609|201412|200.63|299.33|2.33|1.36|3.38|1.92|2.83|2.24|0.01|0|1.49|0.89|0|0|-8.27|-11.77|4.98|5|1.91|0.8|0.86|1.19|0|0|87498143|83968000|23513000|198540200|281582464|282669640|3896969|7.76|-49.25|741
2022-03-19 16:33:17|new_adrs_0322_0824|AUDC|92|202112|202112|89|199912|202203|134.8|27.45|4.66|3.21|4.87|3.7|3.48|4.27|0.33|0|-1.17|4.71|1.02|1.29|2.4|16.26|4.14|5|1.16|0.65|1.81|0.13|0|0|66485956|80092000|20851000|797949700|878041746|912024900|3190965|27.18|-5.72|773
2022-03-19 16:33:19|new_adrs_0322_0825|AYLA|11|202109|202109|-160|202212|198200|0|0|27.57|4.22|35.71|16.01|2.91|1.4|0|0|-34.17|-19.08|0|0|-236.04|-89.8|1|1|0.45|0.4|-0.62|-0.31|0|0|39523875|40840000|1148000|14204400|53520130|57210220|77355|3.95|-69.04|31
2022-03-19 16:33:20|new_adrs_0322_0826|BOSC|99|202109|202109|62|200609|202203|23.75|20|0.77|0.38|0.78|0.38|1.51|0.96|0.98|0.11|-0.08|-0.33|0|0|-14.55|3.98|3.14|6|0.54|0.95|0.77|0.65|0|0|3185312|2002000|2131000|13195200|13616200|14593800|27166|2.6|-28.57|88
2022-03-19 16:33:23|new_adrs_0322_0827|CAMT|88|202112|202112|85|200012|202203|32.89|24.56|1.57|4.6|1.91|5.5|2.01|4.91|0.12|0.66|-4.47|-1.93|1.73|1.38|3.93|20.15|4.08|4|0.4|2.02|1.7|-0.12|0|0|37794216|397943000|25400000|1239717900|1443017934|1522383690|8613718|32.91|14.27|404
2022-03-19 16:33:26|new_adrs_0322_0828|CRNT|88|202112|202112|60|200412|201912|34.29|12.63|1.11|0.62|1.39|0.63|1.77|1.33|0.26|0.11|-17.3|-20.68|0|0|-8.38|-9.51|3.74|4|1.1|1.15|1.81|-0.74|0|0|40234736|17079000|49616000|179708700|181987708|182937752|1044793|2.18|-48.71|1019
2022-03-19 16:33:28|new_adrs_0322_0829|CHEK|32|202109|202109|-160|202212|198200|0|0|0|0|0|0|2.42|0.71|0|0|0|0|0|0|0|0|0|0|3.05|5.52|-4.02|-5.45|0|0|14730310|56419000|2689000|-16555600|39863426|32351537|618487|0.4135|-79.73|57
2022-03-19 16:33:30|new_adrs_0322_0830|CYBR|36|202112|202112|24|201412|202012|179.9|2300|8.84|11.71|10.31|12.38|7.34|8.66|0.73|0.72|-3.27|-0.82|0|0|7.26|-6.84|6.52|4|4.74|4.91|1.43|1.37|0|0|466663545|926428000|20183000|5887073800|6286578300|6277786300|80363679|157|15.01|2140
2022-03-19 16:33:31|new_adrs_0322_0831|ELTK|98|202109|202109|94|199809|202203|18.43|11.3|0.52|0.53|0.37|0.63|2.11|1.34|1.4|0.28|-2.6|0.65|0|0|-1.58|10.05|3.09|5|0.24|0.03|0.28|0.66|0|0|1652820|8885000|16216000|17810100|22135116|22133600|33858|3.79|-31.46|285
2022-03-19 16:33:34|new_adrs_0322_0832|ENLV|34|202109|202109|-160|202212|198200|0|0|0|0|0|0|5.34|1.12|0|0|0|0|0|0|0|0|0|0|1.54|2|0.53|0.55|0|0|20254172|87630000|7573000|10621500|98251480|98154464|173723|5.36|-58.58|50
2022-03-19 16:33:36|new_adrs_0322_0833|ENTX|22|202112|202112|-160|202212|198200|0|0|117.22|82.02|128.88|113.61|4.83|3.18|0|0|-22.17|-4.91|0|0|-147.25|-68.48|1|1|0.4|0.97|1.49|1.42|0|0|11862158|24892000|395000|46831000|71722956|72024246|102588|2.49|-48.66|21
2022-03-19 16:33:37|new_adrs_0322_0834|WILC|95|202112|202112|93|199812|202203|22.92|19.34|0.45|1.03|0.98|1.88|1.03|1.4|0.03|0.05|1.26|7.08|6.54|7.24|7.95|7.56|3.12|5|0.1|0.2|0.22|0.35|0|0|45304668|112688200|13820600|145238000|257926200|257926200|31254|18.6|-19.2|182
2022-03-19 16:33:40|new_adrs_0322_0835|GLMD|35|202109|202109|-160|202212|198200|0|0|43.29|-1.2|60.61|16.04|3.99|1.04|0|0|-18.02|-32.07|0|0|-98.71|-22.49|0|0|1.05|0.77|2.46|-0.63|0|0|43153250|41905000|606000|-2774100|39130884|39130884|104467|1.56|-54.39|24
2022-03-19 16:33:42|new_adrs_0322_0836|GMDA|19|202112|202112|-160|202212|198200|0|0|0|0|0|0|6.02|5.94|0|0|0|0|0|0|0|0|0|0|1|2.75|1.59|1.52|0|0|77232250|95926000|42416000|236362200|260871240|378792345|1875681|4.35|-50.23|112
2022-03-19 16:33:42|new_adrs_0322_0837|GILT|116|202112|202112|96|199712|202112|33.61|6.95|1.58|1.73|1.33|2.11|1.54|1.99|-0.21|0.02|2.66|5.43|9.28|14|-2.71|-1.16|2.61|3|1.45|0.27|0.84|-2.64|0|0|71205417|84018000|76869000|377907300|461925264|462649943|4273465|8.17|-33.95|779
2022-03-19 16:33:45|new_adrs_0322_0838|GLBE|8|202112|202112|1|202103|202106|2223.9|2922.97|34.09|19.45|31.18|19.41|12.2|7.59|0|0|-4.29|-4.29|0|0|-12.72|-17.55|3.67|2|1.17|2.3|0|0|0|0|332822400|509072000|23377000|4770417900|5279489875|5411512375|61480523|36.25|0|289
2022-03-19 16:33:46|new_adrs_0322_0839|INMD|16|202112|202112|11|201906|202203|31.73|21.31|9.41|8.36|11.81|9.83|9.73|8.19|0|0|-3.28|0.6|0|0|45.55|49.22|8.45|6|4.91|3.37|1|0.08|0|0|222874000|415914000|5725000|2990315900|3395463852|3546241776|71196889|40.92|17.42|362
2022-03-19 16:33:47|new_adrs_0322_0840|INVZ|8|202112|202112|-160|202212|198200|0|0|162.53|83.06|180.92|87.62|2.72|1.64|-0|0.01|-23.32|-25.77|0|0|-223.99|-152.23|1|1|1.96|2.84|0|0|0|0|116055200|35247000|14502000|454074500|488740296|494437086|3600761|3.66|0|404
2022-03-19 16:33:48|new_adrs_0322_0841|IINN|3|202109||-160|202212|198200|0|0|0|0|0|0|1.85|1.58|0|0|0|0|0|0|0|0|0|0|2.16|4.71|0|0|0|0|4433000|17042000|303000|4386300|20978272|20978272|682336|2.72|0|15
2022-03-19 16:33:48|new_adrs_0322_0842|NTEC|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:33:48|new_adrs_0322_0843|ITRN|68|202112|202112|65|200512|202203|18.12|13.95|2.17|1.69|2.36|1.77|3.83|3.6|0.15|0.24|11.3|8.67|5.05|3.91|22.2|19.81|5.27|5|0.19|0.14|0.92|0.27|0|0|46860836|54711000|40342000|458281900|476223948|475386020|784429|23.02|2.81|3000
2022-03-19 16:33:51|new_adrs_0322_0844|KMDA|39|202112|202112|34|201306|202112|175.81|65.4|2.23|2.74|2.85|2.48|2.85|1.49|0.09|0.22|-2.22|-2.55|0|0|2.89|-1.19|4.48|4|0.39|1.1|1|0.24|0|0|59215472|18587000|29400000|283760000|264322950|239881020|171746|5.9|-4.99|355
2022-03-19 16:33:52|new_adrs_0322_0845|KRNT|32|202112|202112|28|201503|202203|367.87|266.36|8.61|10.69|9.04|13.13|5.94|4.45|0|0|-9.01|-4.82|0|0|2.83|2.52|5.48|3|5.75|2.2|0.9|-0.1|0|0|139873897|648835000|70201000|3441740900|4085354670|4300612980|39759602|87.9|-12.61|672
2022-03-19 16:33:54|new_adrs_0322_0846|MAGS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:33:54|new_adrs_0322_0847|MGIC|124|202112|202112|121|199112|202203|26.54|36.45|1.57|1.8|1.81|1.9|2.26|3.44|0.07|0.14|0.92|1.95|2.94|2.39|1.68|9.68|3.46|4|0.3|0.02|1.53|0.77|0|0|42837193|94818000|30171000|865058900|912268929|913140800|487065|18.59|11.05|3039
2022-03-19 16:33:57|new_adrs_0322_0848|MDWD|35|202109|202109|4|201906|202006|9.02|11.13|82.15|1.58|117.69|2.11|17.88|43.09|0|0|-22.5|-24.9|0|0|-109.7|-252.77|2.89|6|0.48|0.85|0.46|0.24|0|0|36004031|13866000|4181000|39538300|53404316|53392360|225979|1.96|-64.04|75
2022-03-19 16:33:58|new_adrs_0322_0849|MTSL|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:33:58|new_adrs_0322_0850|MBOT|123|202109|202109|-160|202212|198200|0|0|361.32|39.77|436.93|39.14|6.97|2.22|0.06|-6.55|-15.85|6.71|0|0|-92.96|-5.87|1.02|1|4.02|12.99|1.97|1.3|0|0|18158828|18427000|913000|21236200|39663198|39663198|225986|5.58|-37.23|14
2022-03-19 16:34:02|new_adrs_0322_0851|MYSZ|45|202109|202109|-160|202212|198200|0|0|76.82|55.99|69.91|44.3|19.58|2.8|0|0|-52.64|-23.91|0|0|-218.43|-242.01|1.13|1|2.96|0.98|2.91|-2.73|0|0|2353149|3539000|900000|5094700|5425056|5415912|287197|0.36|-76.16|27
2022-03-19 16:34:03|new_adrs_0322_0852|NNOX|10|202109|202109|-160|202212|198200|0|0|0|0|0|0|8.85|2.27|0|0|0|0|0|0|0|0|0|0|6.74|10.34|2.02|-2.36|0|0|140559571|110529000|31917000|364499100|472074122|471810860|4094127|9.86|-78.72|50
2022-03-19 16:34:04|new_adrs_0322_0853|NVMI|88|202112|202112|85|200012|202203|33.87|36.86|1.89|7.35|2.71|8.24|2.44|6.94|0.43|0.39|-1.31|-0.87|0|0|3.15|15.49|4.12|4|0.42|3.42|1.5|0.37|0|0|91009420|410163000|65087000|3060012600|3286299210|3482391657|19273275|114.99|35.92|819
2022-03-19 16:34:07|new_adrs_0322_0854|OBAS|91|202109|202109|87|199912|202109|177.66|17.61|12.32|12.18|9.92|4.54|3.4|1.09|1.78|1.9|0|0|0|0|-4.33|-1.05|1.29|2|0.04|0.01|0.87|-0.14|0|0|27773961|30198000|167000|168868200|63274241|62906699|19693|12.1301|10.27|11
2022-03-19 16:34:10|new_adrs_0322_0855|PRFX|7|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.47|0.6|0|0|0|0|0|0|0|0|0|0|0.38|0.52|-0.83|-1.36|0|0|12118333|18337000|28000|-6701900|11635131|11177367|46241|1.11|-77.8|2
2022-03-19 16:34:10|new_adrs_0322_0856|PERI|69|202112|202112|65|200512|202203|25.8|21.48|1.34|1.34|1.85|1.71|1.73|2.06|0.2|0.05|-5.2|-21.5|21.68|32.65|11.54|13.39|5.37|4|0.99|0.93|1.9|4.03|0|0|50473284|321646000|15789000|639064800|960710832|875178486|11115313|21.69|14.94|399
2022-03-19 16:34:13|new_adrs_0322_0857|PSTI|81|202112|202112|-160|202212|198200|0|0|246.64|26.65|315.56|38.29|13.78|1.68|0|0|-13.87|-41.19|0|0|-74.24|-198.2|1|1|1.15|1.12|0.15|-0.99|0|0|23182815|58183000|9331000|32019200|67028208|66843712|504368|2.08|-61.9|162
2022-03-19 16:34:15|new_adrs_0322_0858|PYPD|12|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.91|2.92|0|0|0|0|0|0|0|0|0|0|0.29|0.45|0.7|0.47|0|0|43161333|32203000|8761000|72646400|104849394|104851630|310472|5.59|-45.94|79
2022-03-19 16:34:16|new_adrs_0322_0859|RADA|131|202112|202112|69|200412|202203|166.81|26.33|2.11|4.99|1.81|5.73|3.37|4.25|-0.67|0.01|-4.97|-17.38|0|0|-8.2|19.15|3.66|4|0.6|1.43|0.42|0.69|0|0|8611524|78746000|31175000|584733600|663479604|683619232|6528234|13.43|10.26|198
2022-03-19 16:34:20|new_adrs_0322_0860|RDCM|99|202112|202112|84|199712|201812|122.6|24.48|1.87|2.38|2.56|4.14|3.4|2.37|0.17|0.08|-9.35|-11.56|0|0|-20.05|-7.43|4.25|4|0.55|0.08|1.34|0.55|0|0|21361194|70569000|3068000|95814500|166262000|167065580|301105|11.8|21.15|276
2022-03-19 16:34:23|new_adrs_0322_0861|RDWR|92|202112|202112|89|199912|202203|368.35|199.63|4.33|4.12|5.46|5.25|2.61|3.97|0|0|2.99|2.74|0|0|2.04|2.07|4.05|5|1.57|1.65|1.45|1.76|0|0|136055122|287889000|45069000|1181309500|1469198478|1469380536|16169295|31.94|17|1067
2022-03-19 16:34:26|new_adrs_0322_0862|SILC|104|202112|202112|101|199612|202203|26.4|26.11|2.29|1.78|2.99|2.15|2.29|1.68|0.11|0.11|0|0|2.64|1.44|6.23|6.72|3.08|3|0.57|0.49|1.56|-0.09|0|0|20006657|37551000|13341000|228682000|266232960|273276160|769627|39.68|-14.67|289
2022-03-19 16:34:29|new_adrs_0322_0863|SLGL|21|202109|202109|-160|202212|198200|0|0|90.96|10.24|166.11|13.92|3.29|4.2|-1.24|-1.24|5.63|10.19|0|0|-45.81|-36.69|0|0|0.33|0.56|1.06|0.23|0|0|49381474|45588000|2635000|128267600|173855632|178093152|61753|7.52|-39.84|65
2022-03-19 16:34:30|new_adrs_0322_0864|SPCB|62|201906|202106|-160|202212|198200|0|0|3.79|3.24|1.8|1.1|2.81|1.44|3.23|2.94|0|0|0|0|-30.48|-31.23|0|0|2.25|0.74|0.68|0.35|0|0|4158393|9419000|1628000|35919400|14278770|8888770|1150769|0.55|-62.07|94
2022-03-19 16:34:32|new_adrs_0322_0865|TATT|125|202112|202112|110|199212|202006|36.8|26|1.36|0.7|1.42|0.7|4.78|0.71|0.17|0.17|0|0|8.98|17.49|0.82|-3.94|2.62|2|0.11|0.77|1.1|-0.8|0|0|22025069|12872000|33576000|54474200|54668152|54668152|30469|6.16|8.72|413
2022-03-19 16:34:36|new_adrs_0322_0866|TSEM|112|202112|202112|109|199412|202203|18.96|35.31|2.76|3.19|1.56|3.52|1.91|3.25|0.59|0.19|0|0|0|0|-8.23|8.03|1.98|2|0.89|0.84|1.85|-0.06|0|0|202709594|764646000|890796000|4815718800|5272142768|5334717460|110213907|48.38|66.71|5511
2022-03-19 16:34:39|new_adrs_0322_0867|VBLT|33|202109|202109|-160|202212|198200|0|0|41.08|65.29|82.82|112.04|5.03|1.99|0|0|-24.55|-26.01|0|0|-49.07|-66.21|1.23|1|1.42|2.35|0.76|0.69|0|0|39443033|50445000|8879000|50731000|91350010|102636102|136513|1.46|-28.08|38
2022-03-19 16:34:40|new_adrs_0322_0868|ACMDY|50|202109|202109|5|202012|202203|45.99|6.31|2.42|2|0.78|0.98|0.38|0.53|-19.39|0.6|-13.25|0.08|0|0|5.66|5.07|1.57|3|0|0|3.79|0.46|0|0|61558765|32204500|683322700|816945900|398445824|398870752|0|2.24|10.89|2381
2022-03-19 16:34:41|new_adrs_0322_0869|AYAAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:34:41|new_adrs_0322_0870|FSGCY|49|202109|202109|31|201406|202203|9.07|7.43|2|1.73|0.88|1.04|0.89|0.93|1.32|0.75|9.3|2.88|2.36|2.33|4.22|6.07|2.88|3|0|0|1.14|-0.54|0|0|691700511|985820000|2621258000|3591502400|2148259410|2148259410|0|12.1|1.34|2023
2022-03-19 16:34:43|new_adrs_0322_0871|HCPHY|48|202109|202109|1|202112|202203|26.52|26.52|3.19|3.19|3.23|3.23|3.18|3.18|0.16|0.03|0|0|3.09|3.09|16.05|11.36|0|0|0|0|0|0|0|0|58105757|22803500|414055500|1797011700|1819492200|1819492200|0|14.1|0|1174
2022-03-19 16:34:44|new_adrs_0322_0872|ICTEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:34:44|new_adrs_0322_0873|JGSMY|55|202109|202109|7|201912|202109|149.27|333.78|3.17|2.93|1.96|1.71|1.46|1.3|0.91|0.93|-2.8|-4.34|0.59|0.69|4.19|-0.4|0|0|0|0|-0.61|-0.43|0|0|1378165731|2206113200|5384429400|14112367200|8261800924|8239343190|0|21.97|-23.4|23510
2022-03-19 16:34:45|new_adrs_0322_0874|MPCIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:34:45|new_adrs_0322_0875|PRGLY|43|202109|202109|2|202109|202203|10.97|10.97|0.47|0.47|0.58|0.58|1.35|1.35|0.13|0.16|0|0|0|0|11.42|10.68|0|0|0|0|0|0|0|0|171067370|605914400|955729000|1591920700|1967815696|1967082362|0|6.86|0|11065
2022-03-19 16:34:46|new_adrs_0322_0876|RZLLY|55|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|1.14|0.98|0|0|0|0|4.95|3.01|0|0|0|0|0|0|7035569064|12348784000|1555807528|2128825800|245726600|0|0|0|0||0|5887
2022-03-19 16:34:47|new_adrs_0322_0877|RBLAY|50|202109|202109|23|201606|202203|15.17|13.61|5.25|3.69|4|2.85|1.25|0.81|0.45|0.37|-0.45|3.8|2.18|2.66|6.76|4.49|2.16|2|0|0|0.49|0.39|0|0|129305936|405815000|257718500|2611768400|2012609125|2023308000|0|7.75|-9.25|2132
2022-03-19 16:34:48|new_adrs_0322_0878|CDGLY|44|201912|202106|4|202012|202112|34.36|19.13|0.99|0.86|0.98|0.87|1.93|1.11|0.18|0.15|0|0|4.46|2.52|3.21|4.62|0|0|0|0|0.38|0.35|0|0|502297902|663446800|1853237000|2208922500|2261140050|2261874498|1805|20.865|-10.37|24025
2022-03-19 16:34:49|new_adrs_0322_0879|CSCMY|44|201912|202106|4|202012|202112|50.6|41.06|3.89|3.68|2.9|2.75|1.38|0.99|0.53|0.45|0|0|2.49|1.42|1.33|1.68|0|0|0|0|1.23|0.25|0|0|865973609|55730900|544609000|533797800|398585610|398585610|0|0.89|4.71|902
2022-03-19 16:34:51|new_adrs_0322_0880|CREAY|113|201912|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|-7.82|-7.18|0|0|0|0|0|0|0|0|183052663|87186000|3450000|0|0|0|0||0|
2022-03-19 16:34:53|new_adrs_0322_0881|CSYJY|44|201912|202106|4|202012|202112|10.41|11.33|0.63|0.65|0.53|0.54|1.49|1.34|0.5|0.56|0|0|5.25|5.45|8.94|8.06|0|0|0|0|0.33|0.53|0|0|49027536|41358400|64398500|232050500|193175554|202675577|0|3.77|8.02|1400
2022-03-19 16:34:54|new_adrs_0322_0882|FSRCY|44|201912|202106|4|202012|202112|18.4|19.31|2.76|2.61|2.37|2.26|1.79|1.73|0.42|0.4|0|0|1.57|2.13|6.24|6.05|0|0|0|0|-0.04|-0.03|0|0|179286227|191952000|415229000|2078734500|1794656500|1801879625|0|113.75|4.2|8066
2022-03-19 16:34:55|new_adrs_0322_0883|GEHDY|44|201912|202112|7|202006|202203|10.75|8.77|0.09|0.04|0.54|0.49|1.4|0.98|0.05|0.04|0|0|2.3|2.92|11.02|11.18|0|0|0|0|0.12|-0.51|0|0|4146577016|6742411500|404498800|602012300|7265446650|7222049130|0|30.7|-6.2|4726
2022-03-19 16:34:56|new_adrs_0322_0884|GUOCY|42|201912|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.2|1.32|0|0|0|0|1.78|2.08|0|0|0|0|0|0|0|0|776860442|983278300|349026300|0|0|0|0||0|161
2022-03-19 16:34:57|new_adrs_0322_0885|HUPHY|35|201912|202106|4|202012|202112|11.01|10.53|4.66|4.63|1.17|1.35|0.52|0.61|1.13|1.1|0|0|8.44|7.81|1.48|1.85|0|0|0|0|-2.16|-2.16|0|0|851853139|1336448900|7456359000|7087064900|2068886725|2068886725|1682|4.75|82.69|3472
2022-03-19 16:34:58|new_adrs_0322_0886|HYFXY|39|201809|201809|26|200912|201606|38.07|104.8|5.46|10.07|1.4|0|1.33|0.14|0.75|-11.24|-0.57|8.93|3.63|10.82|1.09|-51.03|0|0|0|0|760.15|-3.2|0|0|257577072|24113200|84858400|1126135000|70604|78528|0|0.002|-99.78|1600
2022-03-19 16:34:59|new_adrs_0322_0887|INDFY|44|201912|202106|4|202012|202112|250.08|7.87|1.42|1.34|0.29|0.28|0.41|0.42|1.03|1|0|0|1.92|1.01|0.95|1.87|0|0|0|0|0.34|0.26|0|0|283421211|207755800|1430865400|1516645500|321337331|321489263|0|11.51|3.23|39652
2022-03-19 16:35:01|new_adrs_0322_0888|MOHDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:01|new_adrs_0322_0889|OLMIY|43|201912|202106|4|202012|202112|24.69|21.9|0.41|0.4|0.14|0.14|1.43|0.92|2.06|2.09|0|0|3.54|7.41|1.48|1.74|0|0|0|0|1.03|0.02|0|0|1368063360|2632275100|5076939900|12499915500|4014579096|4169928276|309|25.02|3.69|81650
2022-03-19 16:35:03|new_adrs_0322_0890|RFLFY|46|202112|202112|25|201512|202203|34.52|2.09|6.15|4.45|2.08|0.92|0.38|0.13|0.55|0.44|5.57|13.51|8.89|10.7|1.95|4.04|0|0|0|0|-0.5|-3.2|0|0|54224752|47029100|459516600|333373700|68932800|68744400|0|1|-63.64|2500
2022-03-19 16:35:05|new_adrs_0322_0891|RZZRY|0||202112|5|202012|202203|141.52|64.3|1.74|1.39|2.48|1.75|3.39|5.18|0|0|-2.03|2.15|0|0|-15.72|7.94|0|0|0|0|1.45|0.88|0|0|511550091|567602000|58740000|2254198600|2816261554|0|1320|6.43|8.07|1526
2022-03-19 16:35:06|new_adrs_0322_0892|SPASY|48|202109|202009|-160|202212|198200|0|0|0|0|0|0|0|0|0.1|0.34|0|0|0|0|11.78|-1.1|0|0|0|0|0|0|0|0|281261723|503400400|520731100|0|0|0|0||0|12000
2022-03-19 16:35:07|new_adrs_0322_0893|SCRPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:07|new_adrs_0322_0894|SMBMY|44|201912|202106|-160|202212|198200|0|0|2.95|2.63|0.65|0.55|3.02|0.34|1.62|1.19|0|0|2.76|1.26|-11.38|-14.84|0|0|0|0|0.59|0.07|0|0|1055691886|595901300|3160248100|2846334700|753439292|195144779|9|0.6001|-51.99|11242
2022-03-19 16:35:08|new_adrs_0322_0895|SEGSY|44|202003|202109|6|202009|202203|60.93|80.78|3.97|4.08|5.15|5.47|1.97|1.7|0.01|0|0|0|3.97|3.35|2.28|2.11|0|0|0|0|-0.07|0.03|0|0|370015066|503503900|173722700|1466663100|1957660928|1957781264|0|17.44|0|6253
2022-03-19 16:35:09|new_adrs_0322_0896|UILCY|44|201912|202106|4|202012|202112|33.39|22.98|8.77|7.46|7.11|5.75|0.65|0.49|0.08|0.08|0|0|1.41|2.94|1.83|2.56|0|0|0|0|0.07|0.14|0|0|102722841|115406900|824888500|3497129100|2682670830|2682479835|150|37.45|-22.24|15
2022-03-19 16:35:10|new_adrs_0322_0897|SGPRY|44|201912|202106|2|202106|202112|53.29|55.57|15.21|15.62|7.7|8.03|0.94|0.9|0.81|0.76|0|0|3.65|2.65|1.09|1.09|0|0|0|0|0.53|1.33|0|0|670264895|659497100|66645600|5280186400|0|0|0||0|3514
2022-03-19 16:35:12|new_adrs_0322_0898|SGGKY|44|201912|202106|4|202012|202112|22.15|20.99|1.89|1.98|1.69|1.76|5.53|5.61|0.79|0.9|0|0|2.91|3.7|12.68|13.11|0|0|0|0|0.56|0.35|0|0|1002451441|433826500|1710355200|10722180100|9452104893|9500053590|2519|30.33|8.59|23103
2022-03-19 16:35:13|new_adrs_0322_0899|STTSY|44|201912|202106|4|202012|202112|9.6|4.99|5.21|5.87|2.54|3.28|0.63|0.8|0.72|0.7|0|0|2.61|1.87|3.96|6.06|0|0|0|0|0.1|0.08|0|0|230133041|206107700|91469900|1723121400|980436200|977112810|758|24.1|55.48|123
2022-03-19 16:35:14|new_adrs_0322_0900|VEMLY|44|201912||-160|202212|198200|0|0|0|0|0|0|1.95|1.92|0|0|0|0|4.7|4.41|0|0|0|0|0|0|-0.05|0.61|0|0|388069805|685271200|175268700|3018754600|3702018590|3685518995|1062|63.705|-13.74|12000
2022-03-19 16:35:16|new_adrs_0322_0901|WKSGY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:16|new_adrs_0322_0902|WLMIY|46|201912|202106|4|202012|202112|13.53|11.51|0.81|0.79|0.4|0.38|1.38|1.14|1.4|1.48|0|0|2.25|3.04|3.61|3.68|0|0|0|0|0.87|0.18|0|0|5816963174|7353472000|13943247000|45120922100|21641993180|21752766446|45462|34.31|-12.47|100000
2022-03-19 16:35:18|new_adrs_0322_0903|YLDGY|44|201912|202106|4|202012|202112|3.72|3.48|1.61|1.44|0.39|0.36|0.51|0.31|1.48|1.34|0|0|4.92|12.61|3.29|3.49|0|0|0|0|0.2|0.17|0|0|1518920112|3557809700|608966100|6149064100|1545228800|1545227200|0|16|-0.44|6100
2022-03-19 16:35:19|new_adrs_0322_0904|RENX|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:19|new_adrs_0322_0905|ABHBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:19|new_adrs_0322_0906|ARNNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:20|new_adrs_0322_0907|BBEDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:20|new_adrs_0322_0908|ERNXY|33|202109|202109|4|202103|202203|19.63|17.54|10.11|9.83|7.02|6.46|3.19|2.32|0.69|0.88|0|0|0|0|24.16|8.95|0|0|0|0|0|0|0|0|401977448|1150968800|182800200|12164674800|9577981800|9671014800|90|18|0|1455
2022-03-19 16:35:21|new_adrs_0322_0909|GRRDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:21|new_adrs_0322_0910|IMCDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:21|new_adrs_0322_0911|JDEPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:21|new_adrs_0322_0912|TKAYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:22|new_adrs_0322_0913|KKPNY|87|202106|202106|100|199612|202112|32.71|9.17|4.08|3.33|3.39|2.39|6.01|3.64|2.85|1.97|0.12|-21.84|6.27|4.66|0.57|12.48|2.73|8|0.01|0.01|0.84|0.36|0|0|2245518159|972254500|7451967900|20584863300|13989717078|14273684157|2732819|3.39|-0.88|9699
2022-03-19 16:35:24|new_adrs_0322_0914|VOPKY|0||202112|39|201206|202203|16.65|15.93|5.69|4.61|4.13|2.75|2.38|1.1|0.99|0.72|3.44|3.09|2.63|4.6|8.42|4.06|0|0|0|0|0.27|0.28|0|0|196608133|83104900|5066797700|6643916200|3959762274|3996905796|133101|31.59|-35.71|5669
2022-03-19 16:35:26|new_adrs_0322_0915|KQIPQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:26|new_adrs_0322_0916|NSTRY|41|202109|202109|1|201809|201812|25.8|19.45|4.58|6.1|0.99|0|0.85|0.03|0.6|-1.54|-17880.01|-54592.57|0|0|-15.26|-62.55|2.97|3|0|0|0.82|-3.23|0|0|181746763|142115000|290614000|1114730300|46309|46309|0|0.001|0|538
2022-03-19 16:35:27|new_adrs_0322_0917|PHPPY|28|202112|202112|16|201803|202203|14.4|13.23|0.79|0.94|0.65|0.76|1.88|2.2|0.72|0.82|2.79|11.07|4.38|3.49|6.82|8.56|6.17|4|0|0|1|1.34|0|0|868792244|964651400|821991700|7583927500|6121447020|6121447020|15266|24.505|4.41|36824
2022-03-19 16:35:28|new_adrs_0322_0918|PSTNY|91|202112|202112|17|201712|202203|40.51|5.69|0.41|0.4|0.38|0.42|24.36|3.65|-1.72|1.72|6.14|11.29|12.24|13.31|20.65|24.77|4.01|4|0|0|1.43|6.31|0|0|597122600|960122600|816330600|1632513500|1760454360|1760454360|0|3.43|154.07|37365
2022-03-19 16:35:30|new_adrs_0322_0919|RBWNY|0||202112|35|201306|202203|22.81|25.27|1.52|1.2|1.42|1.29|1.42|1.63|0.31|0.17|3.33|4.26|2.81|1.77|6.67|5.48|0|0|0|0|0.57|-0.08|0|0|560715004|761898000|3112844100|4154529600|4446795980|0|880|8.6|7.48|10250
2022-03-19 16:35:31|new_adrs_0322_0920|SAEYY|26|202112|202112|-160|202212|198200|0|0|2.33|1.26|2.4|1.33|5.72|3.56|0.91|0.5|-1.87|-0.93|0|0|-17.14|-11.49|6.36|4|0|0|-0.03|-0.47|0|0|135048296|320935700|88608700|1585688100|1673798600|1673798600|1668|9.25|-56.67|1826
2022-03-19 16:35:32|new_adrs_0322_0921|UNVGY|0||202106|2|202109|202203|38.56|35.29|5.55|5.11|5.28|4.83|27.92|25.56|2.03|1.96|0|0|0|0|24.24|24.24|0|0|0|0|0|0|0|0|671160300|940123700|777089600|47753428100|45222234281|0|1347555|12.47|0|9370
2022-03-19 16:35:32|new_adrs_0322_0922|WSSNY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:35:32|new_adrs_0322_0923|CPLP|59|202112|202112|56|200803|202203|14.01|2.97|6.23|8.57|2.79|1.51|0.84|0.56|-0.04|-4.15|7.05|-55.33|13.79|2.96|1.61|16.47|1.41|1|0.57|0.3|0.91|-0.34|0|0|58641102|20373000|1781858000|1583012500|294411546|288212034|1662439|15.18|41.6|
2022-03-19 16:35:34|new_adrs_0322_0924|DAC|72|202112|202112|62|200609|202203|10.13|2.06|6.43|3.98|1.6|3.14|0.99|1.04|4.08|0.53|-47.65|-7.87|18.47|2.14|3.64|36.53|1.8|2|0.61|3.19|1.45|0.34|0|0|101605354|552434000|2941093000|2741239800|2180018341|2170074106|54340860|105.23|113.97|1715
2022-03-19 16:35:37|new_adrs_0322_0925|DSX|72|202112|202112|68|200503|202203|38.82|7.52|5.03|3.23|3.59|1.81|0.93|1|0.55|1.08|3.79|6.35|13.35|6.44|4.58|6.8|1.47|2|2.41|1.76|1.11|-0.88|0|0|165787042|126788000|682579000|691449200|394572918|388796848|4385722|4.66|38.28|918
2022-03-19 16:35:39|new_adrs_0322_0926|DLNG|37|202109|202109|34|201309|202203|17.69|3.11|7.21|4.35|2.27|0.81|1.31|0.31|0|0|15.24|7.08|20.9|56.31|6.9|7.88|2.06|2|0.38|0.09|1.2|0.16|0|0|50020636|91316000|861183000|594341700|112246710|112246710|277283|3.05|1.33|
2022-03-19 16:35:41|new_adrs_0322_0927|EDRY|19|202112|202112|16|201803|202203|31.99|2.27|3.36|1.91|0.87|0.97|0.64|0.9|1.02|1|0.14|-27.6|0|0|2.04|24.65|2.57|4|0.31|0.31|-0.03|0.1|0|0|5805788|26847400|128492800|123092100|71286864|69831432|1612188|24.42|159.24|160
2022-03-19 16:35:42|new_adrs_0322_0928|ESEA|72|202112|202112|64|200603|202203|13.39|4.99|2.71|3.28|1.44|2.22|1.43|2.82|1.42|1.54|-6.61|-13.4|10.08|5.17|-0.69|34.44|1.95|5|0.85|1.66|1.13|-1.47|0|0|24108563|26530900|183902900|308154700|216646650|215146800|4201208|29.7|173.99|319
2022-03-19 16:35:44|new_adrs_0322_0929|GLBS|47|202109|202109|17|201012|201503|9.11|4.31|4.37|0.6|0.86|0.74|0.62|0.35|1.81|0.24|-11.64|-166.26|16.43|22.69|-14.96|1.58|1.12|2|1.9|3.66|2.54|1.05|0|0|11802488|63434000|103968000|17233100|48151116|39893256|563036|2.34|-53.39|12
2022-03-19 16:35:46|new_adrs_0322_0930|NMM|58|202109|202109|56|200803|202203|31.22|1.86|5.07|3.52|2.49|1.15|1.61|0.62|-12.29|0.65|4.67|-33.28|17.75|0.61|10.15|61.84|1.81|3|1.87|0.63|1.5|1.31|0|0|53615250|132244000|3170365000|1808733900|878795742|875521020|14804956|32.78|29.67|186
2022-03-19 16:35:48|new_adrs_0322_0931|PSHG|47|202112|202112|38|201109|202103|23.81|5.16|3.09|1.29|2.83|0.39|0.45|0.08|0.68|0.57|38.01|1.6|9.55|1.78|-11.31|-6.67|1.16|1|3.22|0.11|2.46|-2.55|0|0|26698024|9573000|123271000|47226000|6900955|14242824|177979|2.83|-50.09|152
2022-03-19 16:35:50|new_adrs_0322_0932|PHUN|15|202109|202109|-160|202212|198200|0|0|11.27|36.12|8.38|24.6|34.21|20.18|0.95|0.09|-17.29|-56.33|0|0|-250.65|-196.57|5.4|3|3.95|2.95|10.57|15.24|0|0|3191333|1671000|1486000|262250700|206268153|203928270|43288876|2.73|29.38|58
2022-03-19 16:35:51|new_adrs_0322_0933|PXS|27|202109|202109|4|201512|201612|43.56|86.67|3.39|3.54|1|0.95|0.69|0.48|1.57|1.15|-8.46|-88.33|0|0|-5.68|-9.79|1.33|1|0.63|0.28|-0.12|-1.74|0|0|2551148|7742000|100277000|77064000|24905985|24905985|1098827|0.65|-50.38|12
2022-03-19 16:35:52|new_adrs_0322_0934|SHIP|60|202112|202112|57|200712|202203|45.2|5.53|4.23|2.47|0.64|1.33|1.38|0.83|4.33|0.91|0|0|0|0|19.92|10.63|1.5|3|1.15|2.87|1.27|-4.45|0|0|24884724|47126000|426062000|378139100|202518108|240117228|5368687|1.17|-5.65|38
2022-03-19 16:35:54|new_adrs_0322_0935|SBLK|62|202106|202106|60|200612|202112|57.36|10.16|3.93|4.35|1.58|3.22|0.86|1.71|0.77|0.65|-20.78|-8.36|10.6|14.51|-7.43|7.42|1.33|3|1.74|1.89|-37.54|-0.05|0|0|112723034|225473000|3078617000|3904324700|2996214692|2989217311|99753429|29.29|79.69|181
2022-03-19 16:35:56|new_adrs_0322_0936|GASS|66|202109|202109|65|200512|202203|17.62|33.14|3.82|2.53|1.47|0.58|0.49|0.16|0.81|0.59|-4.25|3.87|9.04|11.72|1.99|0.31|1.22|1|0.31|0.28|1.4|-0.95|0|0|52895833|43077100|811703100|382869200|88629104|87831488|278418|2.32|-23.43|633
2022-03-19 16:35:58|new_adrs_0322_0937|TOPS|37|201412|202112|1|202112|202203|6.91|7.86|3.88|3.41|0.34|0.75|0.31|0.47|2.42|1.62|0|0|0|0|-8.56|3.3|0|0|6.17|4.05|1.84|-4.31|0|0|22542568|2370000|224977000|192016200|43815200|0|1433210|1.1|-53.78|136
2022-03-19 16:36:00|new_adrs_0322_0938|TNP|79|202109|202109|72|200212|202012|13.18|6.2|3.58|2.74|1.21|0.31|0.65|0.16|1.28|1.06|0.59|12.1|5.5|2.54|3.85|-2.83|1.21|1|1.12|2.84|1.05|-2.63|0|0|186542818|115627000|2589894000|1475106600|203981616|175547057|2638261|8.87|-13.63|2000
2022-03-19 16:36:04|new_adrs_0322_0939|AGGNY|27|201512|202106|-160|202212|198200|0|0|0|0|0|0|0|0|2.85|5.31|0|0|0|0|6.83|-31.85|0|0|0|0|0|0|0|0|334430143|641804000|692080700|0|0|0|0||0|2699
2022-03-19 16:36:04|new_adrs_0322_0940|ELLKY|46|202109|202109|-160|202212|198200|0|0|1.27|2.32|0.25|0.48|0.71|1.48|2.62|5|0|0|0|0|-2.11|-10.46|0|0|0|0|-0.42|0.25|0|0|805405202|429328900|733122900|1907307500|511842240|511842240|0|1.47|-10.91|5383
2022-03-19 16:36:06|new_adrs_0322_0941|FLLIY|36|201712|201712|14|201412|201806|5.69|2.47|0.56|0.37|0.47|0.2|0.34|0.18|0.68|0.31|-0.48|-2.45|0|0|9.84|8.75|0|0|0|0|-0.27|-2.51|0|0|261987600|558969600|320100500|598215300|404394010|404821010|0|6.1|190.48|1701
2022-03-19 16:36:07|new_adrs_0322_0942|FRLSY|28|201512|202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.96|1.25|0|0|0|0|2.32|-0.23|0|0|0|0|0|0|0|0|52543934|154598000|211272000|0|0|0|0||0|3929
2022-03-19 16:36:08|new_adrs_0322_0943|HEXEY|51|202109|202109|29|201412|202203|62.6|27.51|5.7|4.78|8.74|6.74|2.14|2.22|0|0|4.83|3.14|2.65|1.86|8.46|8.03|0|0|0|0|0.24|0.82|0|0|138882754|79738500|26710200|194844900|274583400|274583400|0|9.1|12.21|231
2022-03-19 16:36:09|new_adrs_0322_0944|IRLTY|51|202109|202109|0|201706|201706|23.67|23.67|1.15|1.33|0.14|0.2|3.37|8.3|0.4|-5.12|19.93|41.6|0|0|-3.87|-1.66|0|0|0|0|1.04|1.14|0|0|227076356|104744800|146677500|679931100|103975760|103743570|0|0.7|337.5|1892
2022-03-19 16:36:10|new_adrs_0322_0945|CNHHY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.26|0.19|0|0|0|0|1.64|4.47|0|0|0|0|0|0|0|0|103434943|45320500|1873800|0|0|0|0||0|2000
2022-03-19 16:36:11|new_adrs_0322_0946|DLEXY|0||202106|-160|202212|198200|0|0|2.13|4.58|1.08|2.47|0|0|-0.36|-0.65|-110.14|-210.55|0|0|-21.07|-225.17|0|0|0|0|-38688.04|-38688.04|0|0|11996167|2445000|1847000|125656600|68513592|0|0|1.68|4199900|148
2022-03-19 16:36:12|new_adrs_0322_0947|FBDHY|0||202112|22|201609|202203|13.86|2.36|-1.55|-1.87|0.73|0.63|0.84|0.66|0.28|0.1|2.64|-0.06|7.66|7.66|7.28|20.05|0|0|0|0|-0.47|0.1|0|0|550101588|1198108400|33124200|-784830900|353806545|0|0|3.65|0|919
2022-03-19 16:36:14|new_adrs_0322_0948|GROUY|9|201606|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.34|0.15|0|0|0|0|6.69|18.45|0|0|0|0|0|0|0|0|368489865|1139991000|999474600|0|0|0|0||0|8717
2022-03-19 16:36:15|new_adrs_0322_0949|SLGYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:15|new_adrs_0322_0950|USOPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|-3.57|0.05|0|0|0|0|0|0|0|0|0|3.95|0|
2022-03-19 16:36:16|new_adrs_0322_0951|AGPDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:16|new_adrs_0322_0952|CYJBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:16|new_adrs_0322_0953|ELMUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:17|new_adrs_0322_0954|OLVOY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.33|0|0|0|0|0|16.04|17.49|7.4|5|0|0|0|0|0|0|20534541|66507700|259681400|0|0|0|0||0|2111
2022-03-19 16:36:18|new_adrs_0322_0955|ORINY|52|202112|202112|27|201506|202203|22.21|23.76|4.75|4.31|4.76|4.42|7.65|6.42|0.31|0.13|5.16|8.34|5.29|8.79|31.99|24.03|0|0|0|0|0.51|-0.03|0|0|221025390|245352100|376576400|5307656100|5439786165|5439861630|0|19.35|-5.66|3355
2022-03-19 16:36:19|new_adrs_0322_0956|OUTKY|52|202112|202112|25|201512|202203|13.67|3.75|0.86|0.28|0.93|0.27|1.33|0.66|0.83|0.17|24.74|-0.16|112.22|5.36|-1.64|14.43|1.49|2|0|0|0.78|2.03|0|0|366982335|371368200|2914334300|2562422700|2345036505|2495818276|440|2.59|2.57|9395
2022-03-19 16:36:20|new_adrs_0322_0957|RVTTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:20|new_adrs_0322_0958|SWYBY|51|202112|202112|2|202109|202203|7.11|6.79|0.76|0.89|0.55|0.54|0.98|0.99|0.95|0.7|-1.27|-1.27|12.46|12.46|3.51|11.04|5.87|5|0|0|0|0|0|0|93526088|59328300|240823200|1315390500|802834530|810025110|0|2.46|0|5359
2022-03-19 16:36:21|new_adrs_0322_0959|TCYBY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.42|0.42|0|0|0|0|10.57|11.68|5.76|3|0|0|0|0|0|0|153424871|366612800|316908400|0|0|0|0||0|24389
2022-03-19 16:36:22|new_adrs_0322_0960|UPMKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:22|new_adrs_0322_0961|UPNRY|52|202112|202112|2|202109|202203|12.25|15.07|0.95|1.15|0.92|1.12|3.02|3.69|0.66|0.18|5.68|5.68|4|3|9.13|16.69|0|0|0|0|0|0|0|0|50538390|111070800|334571000|1781801900|1727955987|1753118395|0|23.81|0|4234
2022-03-19 16:36:23|new_adrs_0322_0962|VLMTY|36|202112|202112|2|202109|202203|14.59|16.33|1.07|1.19|1.1|1.23|3.45|3.79|0.32|0.31|0|0|0|0|10.23|18.49|4.44|3|0|0|0|0|0|0|361736489|638572100|529879000|5528001500|5693358008|5693418952|0|38.09|0|14246
2022-03-19 16:36:24|new_adrs_0322_0963|YITYY|52|202112|202112|16|201803|202203|72.52|296.05|0.55|0.36|0.35|0.29|1.11|0.92|1.07|0.51|7.22|12.22|4.91|3.25|5.29|0.28|8.05|6|0|0|0.13|0.82|0|0|215192149|440433600|150585300|1203412300|1053959256|1053959256|0|2.52|-8.36|6803
2022-03-19 16:36:25|new_adrs_0322_0964|ABDBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:25|new_adrs_0322_0965|BVNRY|52|202112|202112|25|201412|202103|157.61|43.43|7.64|4.26|8.68|4.97|4.57|1.5|0.13|0.14|0|0|0|0|-8.43|-7.1|3.55|1|0|0|0.69|-0.88|0|0|208740749|565802600|226605000|1283192700|1688572000|1557450400|682|8|-35.85|759
2022-03-19 16:36:27|new_adrs_0322_0966|FLIDY|52|202112|202112|49|200912|202203|44.75|25.66|0.85|0.5|0.76|0.52|1.93|1|0.42|0.07|2.4|-7.94|2|1.13|5.75|3.29|3.72|3|0|0|1.22|-0.46|0|0|238257596|294576700|351360700|1400717500|1582639497|1605666483|86|2.79|-28.83|10117
2022-03-19 16:36:29|new_adrs_0322_0967|GMXAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:29|new_adrs_0322_0968|JYSKY|52|202112|202112|18|201709|202203|9.57|7.4|41.26|41.5|2.27|2.4|0.55|0.57|7.59|10.96|-28.07|4.06|3.25|4.47|1.15|0.7|0|0|0|0|-0.13|-0.77|25720611329|22709500800|4265704614|6122931900|655071500|61021032800|3308821866|3444092460|0|9.99|58.57|3242
2022-03-19 16:36:30|new_adrs_0322_0969|NETGY|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.52|0.78|0|0|0|0|10.92|15.58|0|0|0|0|0|0|0|0|33983612|69842700|47865700|0|0|0|0||0|3787
2022-03-19 16:36:31|new_adrs_0322_0970|NTTSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:31|new_adrs_0322_0971|NRKBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:31|new_adrs_0322_0972|PANDY|51|202112|202112|45|201012|202203|16.57|14.78|3.61|2.5|3.49|2.62|8.59|8.66|0.67|0.19|7.37|7.19|3.38|4.05|37.17|42.28|7.13|6|0|0|1.08|1.39|0|0|117855875|158782100|661922100|9267473800|9340504888|9649086304|666727|24.31|-11.18|22441
2022-03-19 16:36:33|new_adrs_0322_0973|ROYUY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.75|1.09|0|0|0|0|17.61|21.26|0|0|0|0|0|0|0|0|21883814|13092300|416213200|0|0|0|0||0|2890
2022-03-19 16:36:34|new_adrs_0322_0974|SKNVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:34|new_adrs_0322_0975|SMCYY|52|202112|202112|2|202109|202203|34.61|23.45|7.34|4.99|7.56|5.18|12.43|8.14|0.07|0.11|0|0|0|0|54.64|39.11|7.38|5|0|0|0|0|0|0|50862008|53997800|49469000|2924168000|2978165788|3082466608|305|7.54|0|1998
2022-03-19 16:36:35|new_adrs_0322_0976|SYANY|45|202112|202112|17|201712|202203|9.57|8.34|0.38|0.8|2.57|2.39|0.8|0.88|0.68|1.15|1.54|-2.65|4.95|4.99|5.11|5.67|0|0|0|0|0.06|-1.13|17602955740|18206816700|1900702579|3471133000|196232200|606801800|1777802544|1792732179|0|6.09|74|2077
2022-03-19 16:36:37|new_adrs_0322_0977|TGVSY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.45|0.23|0|0|0|0|13.41|6.03|0|0|0|0|0|0|0|0|731097141|1375147800|116003800|0|0|0|0||0|4674
2022-03-19 16:36:38|new_adrs_0322_0978|IDBA|54|202112|202112|-160|202212|198200|0|0|107.8|68.3|99.63|67.07|9.63|6.04|-1.57|-1.46|-14.62|-14.1|0|0|-151.42|-129.85|1.16|1|0.02|0.01|0|0|0|0|23628639|33827000|1658000|193981100|227808138|227808138|47998|16.91|-32.2|106
2022-03-19 16:36:39|new_adrs_0322_0979|AKRYY|15|201612|202112|16|201803|202203|34.59|42.44|0.3|0.29|0.33|0.37|1.17|1.4|0.43|0.3|0|0|0|0|-0.33|2.43|0|0|0|0|-2.28|-10.82|0|0|358106486|516821900|609439500|996991900|1243216384|693056512|0|5.12|422.45|15012
2022-03-19 16:36:40|new_adrs_0322_0980|ATEAY|51|202109|202109|2|202109|202203|24.65|26.71|0.44|0.48|0.44|0.48|5.05|5.48|0.31|0.21|0|0|0|0|11.58|17.95|6.76|8|0|0|0|0|0|0|57861127|59728100|189785000|2255061800|2230441000|2275821000|61|10|0|7521
2022-03-19 16:36:41|new_adrs_0322_0981|BRGAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:41|new_adrs_0322_0982|BWERY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:41|new_adrs_0322_0983|BWOFY|45|202006|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.23|1.2|0|0|0|0|3.05|3.05|0|0|0|0|0|0|0|0|162052273|266700000|1872500000|0|0|0|0||0|1908
2022-03-19 16:36:42|new_adrs_0322_0984|DTNOY|51|202109|202109|42|201109|202203|30.78|21.5|4.26|2.58|3.81|2.15|2.33|1.71|0.7|0.95|6.86|2.66|4.27|2.63|3.13|4.28|0|0|0|0|0.51|2.09|0|0|319733598|585700000|1149600000|2020544800|1677744760|1677739600|172|17.2|89.64|1257
2022-03-19 16:36:43|new_adrs_0322_0985|ENMPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:44|new_adrs_0322_0986|ERPSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:44|new_adrs_0322_0987|LYSFY|51|202109|202109|29|201412|202203|18.84|26.33|1.82|2.27|1.63|2.12|2.26|2.67|0.42|0.36|2.84|2.14|3.48|2.69|11.52|7.51|0|0|0|0|-1.93|0.69|0|0|271126544|455083500|1133291200|5685543000|5302713780|5296964712|119|17.81|6.39|5000
2022-03-19 16:36:45|new_adrs_0322_0988|MGHVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:46|new_adrs_0322_0989|MLTCY|30|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.31|0.45|0|0|0|0|24.57|27.95|8.24|9|0|0|0|0|0|0|15823237|4951200|106374000|0|0|0|0||0|3183
2022-03-19 16:36:47|new_adrs_0322_0990|NHYDY|148|202112|202112|117|199212|202203|626.58|14.05|1.21|1.18|1.1|1.14|3.22|2.07|0.53|0.34|3|3.97|2.36|3.03|5.83|11.04|2.91|4|0.06|0.01|1.49|0.74|0|0|1828846800|3012621700|6190186600|20433285600|19735196234|19723642614|1970995|9.62|52.7|31264
2022-03-19 16:36:50|new_adrs_0322_0991|NRYYY|48|202109|202109|12|201903|202203|42.95|19.09|2.03|1.98|1.83|1.51|3.25|2.26|0.55|0.54|-0.33|-3.5|0.75|0.55|18.59|7.89|3.93|3|0|0|-0.41|-0.04|0|0|10514467|9160400|412763200|1245662100|945568460|939837240|0|10.9|-16.37|217
2022-03-19 16:36:51|new_adrs_0322_0992|PEPXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:51|new_adrs_0322_0993|PGSVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:52|new_adrs_0322_0994|PRSEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:52|new_adrs_0322_0995|PRSEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:52|new_adrs_0322_0996|PSKRY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.36|0.39|0|0|0|0|19.95|25.92|0|0|0|0|0|0|0|0|47404319|32996200|3853500|0|0|0|0||0|411
2022-03-19 16:36:53|new_adrs_0322_0997|RNWEY|51|202109|202109|20|201012|201512|22.54|3.71|2.3|4.58|1.72|4.85|6.13|14.77|3.65|3.02|-1.22|-19.23|0|0|-29.37|-24.75|0|0|0|0|-4.12|0.43|0|0|132108975|126300000|113900000|622828400|621928374|501000000|951|1.67|-14.14|280
2022-03-19 16:36:55|new_adrs_0322_0998|SBSNY|51|202109|202109|33|201312|202203|64.44|0.89|3.95|4.35|3.91|3.99|5.17|0.8|0.39|0.09|10.21|0.64|0.88|0.86|15.47|148.88|0|0|0|0|0.07|0.06|0|0|198261546|80815400|220788900|7172662700|6508130122|6530202510|0|27.82|-30.42|5000
2022-03-19 16:36:56|new_adrs_0322_0999|BNRQY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:36:56|new_adrs_0322_1000|SUBCY|106|202109|202109|80|200112|202112|35.92|80.09|1.05|0.55|1.06|0.52|2.11|0.62|0.38|0.1|4.66|1.87|2.75|3.83|3.56|0.7|1.65|1|0.3|0.04|1.95|-0.14|0|0|501128032|553100000|4287400000|2768840100|2594640148|2629303974|217158|8.81|-17.43|5067
2022-03-19 16:36:59|new_adrs_0322_1001|WILWY|50|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.98|1.07|0|0|0|0|4.85|2.01|1.47|4|0|0|0|0|0|0|474957447|587000000|5468000000|0|0|0|0||0|8700
2022-03-19 16:37:00|new_adrs_0322_1002|XXLLY|32|202109|202109|2|202109|202203|47.06|13.47|0.95|0.3|0.94|0.27|2.24|0.64|0.48|0.17|0|0|0|0|5.34|4.18|6.56|7|0|0|0|0|0|0|28588759|33169600|365094000|340975700|292760040|303747480|8|1.2|0|5363
2022-03-19 16:37:01|new_adrs_0322_1003|AMSSY|50|202109|202109|17|201703|202106|73.06|177.55|4.9|0.94|4.28|0.62|3.87|1.12|0.65|1.09|-27.67|-4.68|2.19|1.94|9.05|-2|4.17|4|0|0|1.33|-0.52|0|0|449650144|1524108600|2140015500|5842626400|3764085630|3776060000|18622|7.22|-30.78|26240
2022-03-19 16:37:02|new_adrs_0322_1004|ADRZY|52|202112|202112|46|201009|202203|21.79|12.12|0.61|0.51|0.73|0.61|3.86|2.59|0.74|0.72|3.1|4.43|2.78|3.73|12.27|12.58|6.21|5|0|0|1544.95|0.92|0|0|1810317829|1990103100|1325490000|3904712400|4616086271|4636162548|2404|9.3075|0.19|26804
2022-03-19 16:37:03|new_adrs_0322_1005|EBKDY|52|202112|202112|49|200912|202203|13.82|6.76|4.5|0.75|1.64|1.75|0.82|0.74|2.44|1.82|0.34|-2.34|2.59|4.68|1.4|3.48|0|0|0|0|1.36|-0.67|197137336184|274460432300|18988117439|51510847100|2994920000|6784812900|15006115900|15006115900|1870595|18.5|7.75|45690
2022-03-19 16:37:06|new_adrs_0322_1006|EVNVY|56|202112|202112|53|200812|202203|12.41|11.75|1.92|1.51|0.97|1.38|1.01|0.56|0.54|0.14|4.54|2.96|3.14|2.42|3.18|4.42|2.45|1|0|0|0.57|0.39|0|0|393329962|945290500|4211405500|4801113300|4352074833|4352074833|259|4.885|4.83|7145
2022-03-19 16:37:08|new_adrs_0322_1007|OMVKY|55|202109|202109|53|200812|202203|16.8|3.71|0.66|0.7|0.45|0.47|0.96|0.85|0.49|0.66|-11.47|-5|3.42|9.21|4.46|11.77|2.46|3|0|0|0.98|-0.46|0|0|4271553762|11916812600|21248208100|22580457000|15217411846|15276070862|670817|46.54|-12.19|22757
2022-03-19 16:37:10|new_adrs_0322_1008|OSTIY|52|202112|202112|18|201709|202203|16.36|15.87|0.85|0.49|1.14|0.96|3.52|3.91|0.13|0.11|0|0|7.04|10.2|18.86|20.44|0|0|0|0|0.12|0.03|0|0|465412790|1510834400|1366023400|1454128500|2850721830|2850721830|0|21.1|5.5|27275
2022-03-19 16:37:12|new_adrs_0322_1009|PLFRY|51|202106|202106|53|200809|202112|21.35|19.9|0.86|0.56|0.79|0.59|2.06|1.55|0.22|0.04|0.79|1.59|1.89|3.11|9.49|10.5|4.66|7|0|0|0.36|0.76|0|0|31418764|105778200|504941600|1097352600|1145467851|1145467851|508|30.47|-2.31|11733
2022-03-19 16:37:13|new_adrs_0322_1010|RAIFY|52|202112|202112|45|201012|202203|10.91|3.15|-0.04|-4.97|1.1|0.72|0.59|0.29|1.31|1.12|-6.4|2.46|5.4|4|3.22|4.54|0|0|0|0|1.45|0.17|125092968575|167651212100|22540325376|57251836500|1508117000|-33078147600|4758380314|4758380314|47337|3.62|-33.85|46185
2022-03-19 16:37:15|new_adrs_0322_1011|RHHMY|0||202112|12|201903|202203|176.18|41.25|4.24|4.21|3.95|3.92|13.72|12.85|1.58|1.95|0|-0.34|0|0|6.58|12.17|0|0|0|0|0|0|0|0|562388775|633024200|1378930700|12582629300|11435577168|0|0|60.8288|0|12284
2022-03-19 16:37:15|new_adrs_0322_1012|SBOEY|52|202109|202109|27|201506|202203|52.31|67.16|2.63|2.13|2.83|2.12|2.41|1.83|0.63|0.9|2.29|-1.6|2.11|3|3.73|1.41|0|0|0|0|0.61|0.13|0|0|218995478|343481200|139232100|668328600|678400000|666929104|0|4.24|-1.85|1172
2022-03-19 16:37:17|new_adrs_0322_1013|SEIGY|51|202109|202109|22|201609|202203|4.42|1.77|0.53|0.18|0.47|0.41|1.41|1|0.48|0.38|3.83|-0.4|4.4|6.27|8.98|58.8|6.35|8|0|0|0.56|0.55|0|0|185698021|333939800|401469200|258435600|590868766|591833040|146|7.18|-20.22|7027
2022-03-19 16:37:18|new_adrs_0322_1014|TKAGY|84|202109|202109|77|200212|202203|51.04|9.55|1.98|1.33|1.24|0.94|2.39|1.45|1.78|0.83|13.46|14.56|4.33|7.42|3.73|8.45|4.68|6|0.01|0.01|0.78|0.1|0|0|503098931|783280500|4172624300|7317990000|5146657200|5146657200|2441|15.5|1.11|18000
2022-03-19 16:37:20|new_adrs_0322_1015|UNIXY|46|202106|202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.32|0.54|0|0|0|0|4.39|4.54|0|0|0|0|0|0|0|0|15299817963|23868312700|426030700|0|0|0|0||0|14748
2022-03-19 16:37:21|new_adrs_0322_1016|OEZVY|55|202109|202109|53|200812|202203|23.63|41.41|4.44|13.54|3.59|12.28|2.23|5.59|0.58|0.4|0|0|2.51|1.6|6.63|9.52|2.57|4|0|0|0.89|0.02|0|0|183244031|60662800|12049737100|40440681000|36739208160|36581152095|4652|21.15|41|3110
2022-03-19 16:37:23|new_adrs_0322_1017|VNRFY|42|201812|202106|8|201912|202112|10.17|10.72|-2.18|-2.24|0.27|0.24|0.72|0.47|0.38|0.33|0|0|4.47|9.46|3.89|4.16|0|0|0|0|0.99|-0.55|0|0|20002617712|33818889000|767365900|-28473039200|3052800000|3052800000|1015|4.77|-17.19|25516
2022-03-19 16:37:25|new_adrs_0322_1018|VIAAY|51|202109|202109|43|200912|202009|17.18|25|3.8|5.95|3.18|5.95|1.64|1.68|0.56|0.33|2.37|2.12|3.56|4.16|4.96|-2.54|0|0|0|0|0.97|-1.59|0|0|109786908|120879400|1631147300|2347341100|2348745700|2348490900|86|7|-33.01|4983
2022-03-19 16:37:26|new_adrs_0322_1019|VLPNY|51|202112|202112|48|201003|202203|14.94|5.36|0.64|0.29|0.46|0.33|1.02|0.8|0.73|0.65|2.81|17.99|3.11|1.89|5.73|13.36|3.38|3|0|0|1.41|1.45|0|0|1222778347|767645200|6772373900|4941611500|5551991282|5565547772|2171|6.22|-26.74|47871
2022-03-19 16:37:28|new_adrs_0322_1020|WBRBY|51|202109|202109|43|201106|202203|33.44|10.94|0.6|0.68|0.66|0.82|0.94|1.5|0.47|0.79|0.38|1.66|2.56|4.51|2.73|12.9|4.2|6|0|0|1.39|0.67|0|0|421447556|579767900|2143389600|2969974200|3548872128|3554628384|27438|6.32|-15.28|17375
2022-03-19 16:37:30|new_adrs_0322_1021|WLFDY|40|201903|202103|4|202009|202109|6.59|4.81|0.48|0.38|0.49|0.44|1.79|2.63|2|2.6|0|0|1.21|1.07|0.29|27.67|0|0|0|0|0.31|-1.13|0|0|8299639|7466200|64065300|40277100|47743344|38790720|0|1.44|-35.43|1101
2022-03-19 16:37:32|new_adrs_0322_1022|ZMTBY|51|202112|202112|1|202109|202112|6.71|7.46|0.43|0.51|0.36|0.42|1.24|1.46|0.65|0.51|4.73|2.11|0|0|1.27|13.55|5.61|5|0|0|0|0|0|0|97572856|70060600|292461100|682685200|0|0|0||0|5696
2022-03-19 16:37:33|new_adrs_0322_1023|BEKAY|0||202106|24|201512|202112|33.5|4.1|0.72|0.44|0.47|0.33|1.2|0.74|0.95|0.72|2.16|8.9|2.89|4.67|3.96|10.03|0|0|0|0|0.29|-0.06|0|0|586665363|831970200|1563976700|2262749000|1492689276|0|0|2.61|0|27000
2022-03-19 16:37:34|new_adrs_0322_1024|DXBGY|12|201106|201106|-160|202212|198200|0|0|0|0|0|0|0.19|0.19|26.93|27.23|0|0|0|0|0.06|-1.75|0|0|0|0|-1.55|0.22|187411365324|392059500|6207907884|10316765700|56008500|70519447100|1579704592|7591534|0|0.94|0|538
2022-03-19 16:37:36|new_adrs_0322_1025|EVSBY|39|201812|202112|9|201912|202203|17.24|9.14|2.1|1.91|2.58|2.32|2.29|2.01|0.1|0.12|0|0|4.59|4.26|12.69|21.04|0|0|0|0|0.04|0.12|0|0|45003188|81910500|64513900|308542500|368819600|372835456|108|6.88|30.8|551
2022-03-19 16:37:37|new_adrs_0322_1026|LOTBY|0||202106|2|202109|202203|46.42|45.95|6.75|6.68|6.07|6.01|9.86|9.76|0.45|0.5|0|0|0|0|14.84|13.94|0|0|0|0|0|0|0|0|33007042|108574800|315192500|5647972100|5473587500|0|0|62.5|0|2155
2022-03-19 16:37:38|new_adrs_0322_1027|MLXSY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.22|0.08|0|0|0|0|30.81|33.3|0|0|0|0|0|0|0|0|62628745|51296400|154674800|0|0|0|0||0|1500
2022-03-19 16:37:39|new_adrs_0322_1028|NYRSY|0|||-160|202212|198200|0|0|0|0|0|0|1.34|0.13|0|0|0|0|24.86|59|0|0|0|0|0|0|2.1|0.23|0|0|280337855|10005600|227400|21857600|31863170|0|0|0.29|-45.28|4204
2022-03-19 16:37:40|new_adrs_0322_1029|ONXYY|7|201412|202106|5|202009|202112|21.29|25.4|0.7|0.55|0.34|0.2|0.62|0.36|0.81|0.79|0|0|0|0|4.67|0.93|0|0|0|0|-0.48|-0.87|0|0|211564811|217180500|873482000|1333981700|485412600|408333300|62|3|-47.99|9927
2022-03-19 16:37:41|new_adrs_0322_1030|MBSRY|35|202109|202109|2|202109|202203|27.24|27.24|0.79|0.79|0.75|0.75|1.7|1.7|0.62|0.2|0|0|2.96|2.96|5.47|5.35|0|0|0|0|0|0|0|0|30392440|70985900|1100397100|1275721500|1202995800|1203091333|0|4.014|0|1400
2022-03-19 16:37:42|new_adrs_0322_1031|SVYZY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:42|new_adrs_0322_1032|UPGGY|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|-3.17|0.14|0|0|0|0|-31.08|-17.08|0|0|0|0|0|0|0|0|49098825|28721400|20390000|0|0|0|0||0|757
2022-03-19 16:37:42|new_adrs_0322_1033|ASGSY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:42|new_adrs_0322_1034|BPCGY|52|202112|202112|26|201509|202203|13.42|9.17|4.72|-0.15|2.94|1.19|1.56|0.48|2.31|0.59|-39.63|-34.08|0|0|-0.17|1.18|0|0|0|0|3.85|0.02|68500079133|88829793100|4004388659|8827125700|680148300|-408128200|3294779188|3294779188|0|2.18|0|15868
2022-03-19 16:37:44|new_adrs_0322_1035|BKESY|22|201406|201406|14|200912|201306|21.57|57.57|0.76|-0.79|1.68|1.94|0.23|0|0.37|0.37|-34.45|-43.47|7.2|9.12|-2.27|-59.82|0|0|0|0|0.12|-1.31|59421552384|57965618500|4072951321|5264989200|1261348600|-4350193000|0|0|0|0|-99.66|9
2022-03-19 16:37:45|new_adrs_0322_1036|CTTPY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:45|new_adrs_0322_1037|PTGCY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:46|new_adrs_0322_1038|SGPMY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:46|new_adrs_0322_1039|GRDDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:46|new_adrs_0322_1040|LCCTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:46|new_adrs_0322_1041|SLNTY|0||202106|10|201906|202112|35.05|39.34|1.72|1.68|1.71|1.68|9.25|8.9|0.76|0.64|-1|-0.23|0|0|14.37|13.5|0|0|0|0|0.45|0.86|0|0|51615280|155664300|97057700|1791821800|1799604636|0|0|16.81|0|7311
2022-03-19 16:37:47|new_adrs_0322_1042|SBLUY|39|202112|202112|11|201906|202203|25.35|14.29|1.42|0.99|1.46|1.16|2.66|2.04|2.29|0.55|-4.32|0.14|1.14|2.69|8.93|11.86|4.76|3|0|0|1.58|1.7|0|0|110394433|199836800|254124500|1102346700|1296750000|1302148050|9549|10.5|-27.74|6487
2022-03-19 16:37:48|new_adrs_0322_1043|ZELDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:49|new_adrs_0322_1044|COENY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:49|new_adrs_0322_1045|EBOSY|0||202112|2|202109|202203|17.98|17.72|0.4|0.4|0.36|0.35|2.11|1.97|0.51|0.25|0|0|0|0|8.29|8.86|0|0|0|0|0|0|0|0|68107548|358471100|366031300|2990151300|2893527000|0|0|31.5|0|3700
2022-03-19 16:37:50|new_adrs_0322_1046|FCREY|0||202112|44|201103|202203|22.44|15.04|0.84|0.88|0.64|0.65|1.5|1.45|0.61|0.67|3.19|1.56|5.16|5.92|3.93|6.28|0|0|0|0|0.96|1.02|0|0|200482145|279265200|2020405200|5103043200|3664696954|0|402|9.056|-2.73|3851
2022-03-19 16:37:52|new_adrs_0322_1047|MFGHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:52|new_adrs_0322_1048|NZEOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:52|new_adrs_0322_1049|NZRFY|0||202112|-160|202212|198200|0|0|4.34|2.42|3.2|1.36|1.27|0.72|0.23|0.4|1.26|3.83|0|0|2.83|-68.87|0|0|0|0|-4.95|-4.95|0|0|5445323|10971900|598123900|367327100|241945210|0|0|1.3|-64.67|344
2022-03-19 16:37:53|new_adrs_0322_1050|NZSTY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.38|0.55|0|0|0|0|20.53|12.97|0|0|0|0|0|0|0|0|18749897|33499500|12134700|0|0|0|0||0|257
2022-03-19 16:37:55|new_adrs_0322_1051|PTAUY|0||202112|18|201709|202203|45.18|43.99|16.47|13.1|14.93|13.2|3.72|3.49|0.39|0.35|2.9|5.34|2.43|2.08|5.61|6.54|0|0|0|0|0.07|0.11|0|0|5617316|10353300|1220449000|3361454900|3371808245|0|0|19.825|-2.63|159
2022-03-19 16:37:56|new_adrs_0322_1052|PYIYY|0||202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.46|0.38|0|0|0|0|7.33|23.74|0|0|0|0|0|0|0|0|936452|753100|281300|0|0|0|0||0|
2022-03-19 16:37:57|new_adrs_0322_1053|PPSHY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:57|new_adrs_0322_1054|SKLUY|0||202112|2|202109|202203|9.77|9.46|1.54|1.56|1.44|1.42|2.13|2.13|0.48|0.32|7.36|7.36|8.92|9.09|14.25|18.31|0|0|0|0|0|0|0|0|7190272|11203400|73670700|322034800|289984860|0|0|29.7|0|577
2022-03-19 16:37:58|new_adrs_0322_1055|TDMEY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:37:58|new_adrs_0322_1056|AZUL|30|202112|202112|12|201703|202003|166.77|6.31|1.77|1.5|1.33|0.93|4.15|4.22|0.77|-0.55|-6.76|-11.66|0|0|-134.57|-2088.57|3.26|2|5.09|7.99|1.09|-0.83|0|0|410071008|551783100|1428406200|2772632500|1526605375|1772408775|34495422|13.25|-39.69|12485
2022-03-19 16:37:59|new_adrs_0322_1057|GFA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:00|new_adrs_0322_1058|ATAAY|22|202112|202112|5|202012|202203|13.03|12.47|0.69|0.64|0.53|0.5|2.42|2.36|0.76|0.97|0|0|0|0|8.19|9.42|6.06|4|0|0|0.06|0.06|0|0|633594158|1254574400|3125132000|9162627800|7219042220|7217807375|0|14.5447|-5.75|95667
2022-03-19 16:38:01|new_adrs_0322_1059|BOLSY|51|202109|202109|4|202103|202203|20.99|19.93|9.26|8.82|9.99|9.49|4.21|4.19|0.2|0.65|0|0|0|0|7.17|14.21|2.31|4|0|0|0|0|0|0|1960336624|3803004000|153992200|16363582400|17470173294|17627660438|1438|8.63|0|1923
2022-03-19 16:38:02|new_adrs_0322_1060|BNCOY|20|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.6|0.42|0|0|0|0|3.11|0.54|0|0|0|0|0|0|1657749747|3966959400|708756012|888939000|6486400|0|0|0|0||0|769
2022-03-19 16:38:02|new_adrs_0322_1061|BNCPY|52|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.97|0.35|0|0|0|0|2.03|11.58|0|0|0|0|0|0|3936930081|4326699600|616409783|510310000|18341900|0|0|0|0||0|2497
2022-03-19 16:38:03|new_adrs_0322_1062|CIOXY|48|202112|202112|45|201012|202203|14.34|7.47|5.21|0.93|4.62|0.62|10.06|0.75|1.04|0.64|6.77|18.12|4.92|6.71|40.87|4.64|3.53|1|0|0|1.25|1.75|0|0|745759946|1000447200|174253600|2013781300|1329314038|1337846400|105609|0.492|-25.45|50192
2022-03-19 16:38:05|new_adrs_0322_1063|CMPBY|6|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.87|0.69|0|0|0|0|-10.25|-2.48|3|3|0|0|0|0|0|0|240810875|320586700|932165000|0|0|0|0||0|4827
2022-03-19 16:38:06|new_adrs_0322_1064|CVCBY|40|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.39|2.64|0|0|0|0|6.8|-32.36|4.33|3|0|0|0|0|0|0|75385311|177033900|13131600|0|0|0|0||0|1300
2022-03-19 16:38:06|new_adrs_0322_1065|FLRYY|47|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.6|1.25|0|0|0|0|7.63|11.46|3.5|5|0|0|0|0|0|0|189360009|178085600|260602600|0|0|0|0||0|13000
2022-03-19 16:38:07|new_adrs_0322_1066|IGTAY|52|202112|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.79|2.59|0|0|0|0|5.56|5.65|2.11|2|0|0|0|0|0|0|280196806|321204300|8517200|0|0|0|0||0|493
2022-03-19 16:38:08|new_adrs_0322_1067|IRBBY|22|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.2|0.23|0|0|0|0|10.6|-13.61|0|0|0|0|0|0|0|0|226343532|65598000|11573800|0|0|0|0||0|457
2022-03-19 16:38:10|new_adrs_0322_1068|JSLGY|48|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|6.36|2.7|0|0|0|0|1.58|6.93|2.56|2|0|0|0|0|0|0|531078898|171252600|540697700|0|0|0|0||0|25500
2022-03-19 16:38:11|new_adrs_0322_1069|KLBAY|52|202112|202112|41|201112|202203|153.69|50.5|10.28|10.49|10.99|9.28|14.16|27.57|2.93|4.82|2.22|1.32|3.29|2.6|2.29|9.37|2.53|3|0|0|1.02|1.35|0|0|1762702631|1511237400|3697534700|32086324800|28394626436|28442968004|20215|10.34|-1.03|18514
2022-03-19 16:38:13|new_adrs_0322_1070|CDLDY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:13|new_adrs_0322_1071|LUPAQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:13|new_adrs_0322_1072|MGLUY|48|202112|202112|6|202009|202203|226.99|67.83|3.52|1.23|3.56|1.15|14.37|3.74|2.13|0.6|0|0|0|0|7.59|5.02|6.57|6|0|0|1.24|1.16|0|0|311848051|739716100|951285900|8027828400|7548699588|7837611663|20401|4.53|-74.11|4000
2022-03-19 16:38:14|new_adrs_0322_1073|MILTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:14|new_adrs_0322_1074|MOVYY|29|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.79|4.36|0|0|0|0|3.43|6.45|3.35|2|0|0|0|0|0|0|300451264|597426300|2178285200|0|0|0|0||0|3994
2022-03-19 16:38:15|new_adrs_0322_1075|MLTTY|53|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.45|0.48|0|0|0|0|6.36|4.69|2.44|2|0|0|0|0|0|0|237288456|139679600|18868700|0|0|0|0||0|333
2022-03-19 16:38:16|new_adrs_0322_1076|NRGIY|42|202112|202112|-160|202212|198200|0|0|0|0|0|0|0|0|1.12|1.62|0|0|0|0|4.06|7.14|2.57|2|0|0|0|0|0|0|995572200|1301046800|1740112000|0|0|0|0||0|15058
2022-03-19 16:38:17|new_adrs_0322_1077|NTEDY|17|202109|202109|4|202009|202109|113.42|181.38|3.83|2.86|3.75|2.69|6.14|4.68|0.54|0.53|0|0|0|0|8.39|-0.14|5.23|3|0|0|-1.25|-1.65|0|0|452965433|338358700|569991900|6508843800|6149340000|6148068000|2687|10|-34.6|11032
2022-03-19 16:38:17|new_adrs_0322_1078|ODPVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:18|new_adrs_0322_1079|OIBZQ|58|202109|202109|33|201012|201903|6.31|0.03|3.02|3.66|1.06|0.55|1.86|4.86|2.55|29.52|36.61|-17.68|22|53.75|0.31|-15.19|2.44|1|0.09|0.1|1.47|0.05|0|0|1850834741|592939100|3047358500|6147798700|952378000|927436320|104295|0.8|-50|46624
2022-03-19 16:38:20|new_adrs_0322_1080|CTPTY|49|202112|202109|46|201009|202203|5.82|7.29|2.72|5.13|2.16|3.97|0.66|1.58|0.31|0.44|26|8.49|20.33|10.75|15.38|16.53|0|0|0|0|0.96|0.03|0|0|232930549|196703000|16734500|5279522800|4085076460|4085344300|0|6.2|0|1400
2022-03-19 16:38:22|new_adrs_0322_1081|PDGRY|51|202109|202109|36|200912|201812|8.48|0.03|9.29|7.56|0.9|0.2|0.92|0.24|0.3|-0.53|108.28|19.4|3.29|4.83|-25.54|164.19|1.33|2|0|0|1.57|0.03|0|0|360116546|13235800|99700|564781000|55071800|30107000|0|2|0|171
2022-03-19 16:38:23|new_adrs_0322_1082|PORSY|50|202106|202106|-160|202212|198200|0|0|0|0|0|0|0|0|0.1|0.18|0|0|0|0|15.56|16.81|0|0|0|0|0|0|0|0|794664776|116754900|366864000|0|0|0|0||0|13700
2022-03-19 16:38:24|new_adrs_0322_1083|DEIWY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:24|new_adrs_0322_1084|DEIPY|52|202112|202112|30|201406|202112|13.56|6|3.18|2.95|2.79|2.15|1.99|1.57|0.62|0.68|47.84|43.21|12.29|16.44|8.95|-0.28|3.38|1|0|0|-0.05|0.26|0|0|196532055|33197100|452435600|737110700|538269810|538268100|0|5.7|-15.56|308
2022-03-19 16:38:26|new_adrs_0322_1085|SYYNY|52|202112|202112|49|200912|202203|60.05|0.92|7.93|1.36|3.85|0.51|1.8|0.71|1.61|0.96|-0.12|4.29|9.73|106.04|4.85|27.48|1.98|4|0|0|0.4|9.7|0|0|143208604|132833500|1024700|564396200|211030883|211032542|374|5.53|113.51|
2022-03-19 16:38:27|new_adrs_0322_1086|TTVSY|52|202112|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.39|0.39|0|0|0|0|12.35|9.22|6.57|6|0|0|0|0|0|0|184223665|516868000|72645600|0|0|0|0||0|33
2022-03-19 16:38:28|new_adrs_0322_1087|USDMY|51|202112|202112|2|202109|202203|10.22|9.93|2.69|2.63|2.66|2.6|4.2|4.14|0.45|0.29|1.7|1.79|1.72|1.8|1.84|33.56|0|0|0|0|0|0|0|0|1261970462|1260235300|1989104300|16482074200|16143813511|16147493580|0|13.115|0|51182
2022-03-19 16:38:29|new_adrs_0322_1088|VSSPY|50|202109|202109|16|201606|202006|16.88|20.69|0.93|0.72|0.65|0.32|1.06|0.6|0.75|0.96|3.59|-10.69|8.18|3.2|6.81|-0.94|4|4|0|0|0.34|-1.52|0|0|80451294|74170200|78451300|289925400|136309230|137564370|0|1.71|-43|6000
2022-03-19 16:38:30|new_adrs_0322_1089|GBXPY|52|202112|202109|3|202012|202109|20.27|16.78|0.7|0.45|0.52|0.21|6.74|1.19|1.59|1.76|-7.86|-2.73|0|0|0.87|-0.07|6|6|0|0|0.95|2.51|0|0|629865562|319564800|900559100|2574570100|1203545561|1198777898|0|0.7539|-72.98|51722
2022-03-19 16:38:31|new_adrs_0322_1090|PETRY|23|202109|202109|5|202012|202203|6.07|6.28|0.32|0.31|0.26|0.25|2.23|2.52|0.83|0.88|0|0|0|0|15.25|22.9|4.83|5|0|0|0|0|0|0|539386140|374725800|1235118300|6712261000|5277675200|5380492960|283198|9.28|15.28|3370
2022-03-19 16:38:32|new_adrs_0322_1091|LTMAQ|96|202112|202112|85|199812|202003|26.4|8.92|1.07|1.07|0.76|0.04|3.21|9.05|1.12|-0.89|-5.01|-80.83|1.99|3.31|-3.59|-230.2|2.66|1|0.68|0.74|1.32|1.62|0|0|909792366|1117692000|9489867000|5303568300|184954349|184954349|113235|0.305|-82.96|29114
2022-03-19 16:38:35|new_adrs_0322_1092|GMKKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:36|new_adrs_0322_1093|GBOOY|48|202109|202109|47|201006|202203|14.38|14.49|2.78|3.4|2.83|3.05|1.96|2.01|0.62|0.51|1.54|3.91|2.3|3.52|9.46|9.13|0|0|0|0|0.85|0.81|31812961943|37207937900|4532386361|3302586700|1013792600|25604054300|22929246088|22925942032|3152683|39.76|39.46|29920
2022-03-19 16:38:39|new_adrs_0322_1094|ICAYY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:39|new_adrs_0322_1095|VITYY|114|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|22.63|0.57|0|0|0|0|5.21|-6.79|0|0|0|0|0|0|0|0|169836951|114000000|1177000000|0|0|0|0||0|14557
2022-03-19 16:38:41|new_adrs_0322_1096|AVHOQ|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:41|new_adrs_0322_1097|CRPFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:41|new_adrs_0322_1098|GIVSY|40|202112|202112|18|201709|202203|21.77|13.42|1.32|1.11|0.82|0.68|0.73|0.72|0.22|0.3|2.4|3.91|1.97|1.8|3.68|3.65|0|0|0|0|0.15|0.46|0|0|609376610|794704700|462488100|7015291100|5056667424|5056667424|19800|17.46|36.41|61057
2022-03-19 16:38:43|new_adrs_0322_1099|GCHOY|40|202112|202112|30|201409|202203|17.7|25.15|1.01|1.29|1.03|1.35|1.34|2.07|0.16|0.02|4|3.83|2.81|1.83|8.84|7.96|5.77|4|0|0|0.55|2.41|0|0|136912205|211548900|1092330800|4376509000|4569319394|4569935283|33|9.982|111.04|45861
2022-03-19 16:38:44|new_adrs_0322_1100|BBAR|95|202112|202112|92|199903|202203|17.33|3.45|0.37|-0.92|1.37|0.46|1.7|0.45|0.26|0|3.72|5.47|5.25|9.96|13.82|13.37|0|0|0.45|0.22|1.23|1.53|5620859949|6897758600|1427813667|2126251000|495868200|-1387558600|702574248|702574248|1812821|3.44|21.55|5863
2022-03-19 16:38:47|new_adrs_0322_1101|BHPTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:47|new_adrs_0322_1102|CVHSY|17|202112|202112|11|201906|202203|16.66|15.19|1.14|1.4|0.12|0.13|1.52|0.25|1.42|1.2|0|0|0|0|-1.07|0.49|7.31|5|0|0|0.49|-1.08|0|0|509647882|317526600|4715884200|5838225500|545540652|547009882|6465|3.02|94.84|25775
2022-03-19 16:38:48|new_adrs_0322_1103|CCASY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:48|new_adrs_0322_1104|TGLTY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:49|new_adrs_0322_1105|HHKSY|41|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|0.73|0.58|0|0|0|0|-0.17|-0.94|1.89|1|0|0|0|0|0|0|641900|337400|5126900|0|0|0|0||0|
2022-03-19 16:38:50|new_adrs_0322_1106|BAP|96|202112|202112|93|199812|202203|19.8|14.51|1.2|0.29|2.78|3.57|2.14|2.01|1.02|0.91|5.32|1.72|2.44|0.72|7.61|7.24|0|0|0.56|1.19|0.75|0.14|17653458916|37519074400|8002996129|18493163500|491864000|1089230000|13387967775|13387967775|92153779|167.85|13.67|36358
2022-03-19 16:38:53|new_adrs_0322_1107|FSSLY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|55.27|-5.23|0|0|0|0|0|0|12936|0|0|0.0143|1000.61|
2022-03-19 16:38:54|new_adrs_0322_1108|FOTXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:38:54|new_adrs_0322_1109|MYTAY|95|202109|202109|93|199812|202203|13.08|6.46|1.84|0.82|1.33|0.51|1.76|0.58|0.59|0.34|8.94|14.89|7.76|9.96|7.01|6.21|4.16|6|0.13|0.01|1.07|0.08|0|0|173405890|69827200|1771416900|1918272300|1172430840|1172430840|26134|5.88|-10.64|6923
2022-03-19 16:38:57|new_adrs_0322_1110|MGYOY|41|202109|202109|39|201206|202203|58.11|3.14|0.54|0.46|0.34|0.26|0.85|0.59|0.5|0.42|3.26|6.86|5.03|4.95|4.23|11.86|2.89|4|0|0|0.99|-0.35|0|0|1290251005|1276089200|10415727200|8052277600|4679230400|4665130880|1033|3.2|-1.92|24948
2022-03-19 16:38:59|new_adrs_0322_1111|NEPRY|22|201706|202112|-160|202212|198200|0|0|0|0|0|0|0|0|0.59|0.62|0|0|0|0|2.71|3.86|0|0|0|0|0|0|0|0|251194837|564550900|4074900|0|0|0|0||0|
2022-03-19 16:39:00|new_adrs_0322_1112|CTEUY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:39:01|new_adrs_0322_1113|GDEV|6|202109|202109|-160|202212|198200|0|0|3.81|3.05|4.01|3.29|0|0|0|0|0|0|0|0|0|0|0|0|0.13|0.14|0|0|0|0|73175500|105453000|2528000|1148364400|1253817378|1181439468|30876|6.38|0|503
2022-03-19 16:39:02|new_adrs_0322_1114|AERZY|35|202109|202109|-160|202212|198200|0|0|0|0|0|0|0|0|-0.58|-0.94|0|0|0|0|-760.07|-17343.38|2.75|1|0|0|0|0|0|0|778088520|1279733000|10429395200|0|0|0|0||0|36556
2022-03-19 16:39:03|new_adrs_0322_1115|OPYGY|26|202112|202112|23|201606|202203|12.59|2.51|5.5|1.54|4.42|1.14|17.81|1.63|-1.93|0.94|3.38|5.25|4.16|21.67|27.15|35.45|6.05|5|0|0|0.92|1.96|0|0|1429833333|1343000000|4789000000|7624210000|5670210000|5697510000|246349|21|-78.24|20385
2022-03-19 16:39:04|new_adrs_0322_1116|APSKY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:39:04|new_adrs_0322_1117|KZHXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:39:05|new_adrs_0322_1118|CEZYY|47|202112|202112|9|201912|202203|162.57|44.42|1.93|2.32|1.49|1.84|1.57|2.68|0.69|0.86|7.21|8|6.86|6.56|4.92|2.76|3.02|3|0|0|0.66|0.94|0|0|2703474486|1263329500|18463619900|24937630300|19805388660|19639259325|10546|18.45|39.88|28697
2022-03-19 16:39:06|new_adrs_0322_1119|KOMBY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:39:06|new_adrs_0322_1120|CIBEY|41|202106|202106|39|201203|202112|10.66|9.93|1|-0.97|4.06|2.85|2.47|1.25|0.05|0.09|1.9|-0.78|2.47|2.12|26.4|17.62|0|0|0|0|0.53|1.59|16955212166|24770917500|3860838695|7124085100|160455300|-1709128600|5024115315|5036156925|213792|2.55|-12.37|7161
2022-03-19 16:39:08|new_adrs_0322_1121|GBAXY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:39:08|new_adrs_0322_1122|LECIY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:39:08|new_adrs_0322_1123|NWITY|0||202112|11|201906|202203|221.31|31.44|9.75|5.83|8.8|5.13|10.01|2.99|1.49|0.8|0|0|0|0|4.38|5.79|0|0|0|0|2.07|1.03|0|0|198653714|270345000|59584000|2054277600|1834802559|0|77060|3.27|-47.51|1309
2022-03-19 16:39:09|new_adrs_0322_1124|NMHLY|0|||-160|202212|198200|0|0|0|0|0|0|4.09|0|0|0|0|0|2.7|17.41|0|0|0|0|0|0|0.44|-4.76|0|0|310045400|574148000|1531454000|1815281700|208704|0|10|0.001|-99.76|17737
2022-03-19 16:39:10|new_adrs_0322_1125|ZCILY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:39:11|new_adrs_0322_1126|TSCHY|0|||-160|202212|198200|0|0|0|0|0|0|2.22|0.44|0|0|0|0|0|0|0|0|0|0|0|0|-0.22|-1.27|0|0|8296650|2068300|96052300|201139400|78475900|0|0|1|-66.67|663
2022-03-19 16:39:11|new_adrs_0322_1127|AEM|152|202112|202112|117|199212|202203|120.82|27.31|8.37|7.54|7.24|3.86|2.87|4.59|0.46|0.26|-3.3|2.49|1.15|2.4|1.5|7.33|1.61|2|2.18|2.87|0.24|0.9|0|0|255467035|191074000|7646281000|28825877000|14788314684|14807696280|288019619|60.36|0.4|6482
2022-03-19 16:39:15|new_adrs_0322_1128|AGI|88|202112|202112|52|200809|202109|49.52|116.83|4.47|3.71|4.99|3.97|2.01|1.19|1.12|0.04|-0.85|2.35|1.07|1.2|-5.53|-2.4|2.27|1|1.54|1.11|0.55|0.86|0|0|158208894|196400000|3108500000|3056284500|3252684510|3256347300|43072973|8.3|2.34|1900
2022-03-19 16:39:18|new_adrs_0322_1129|AXU|63|202109|202109|37|201103|202006|450.06|323.67|29.6|18.53|29.86|18.93|1.94|1.98|0|0|-9.29|-14.12|0|0|-10.91|-5.69|1.13|1|1.49|3.88|0.6|0.59|0|0|16425978|17407700|122139400|279881600|297289351|299895661|1811133|1.97|-23.35|130
2022-03-19 16:39:20|new_adrs_0322_1130|AAU|87|202109|202109|4|201112|201212|24.07|36.48|21122.66|17382.16|22779.38|18969.1|2.83|0.75|0|0|-5.25|-4.93|0|0|-17.7|16.84|1|1|0.64|0.64|0.35|-2.2|0|0|9153939|8910300|58758900|41578100|48027490|48027490|645525|0.35|-42.61|9
2022-03-19 16:39:23|new_adrs_0322_1131|ASM|97|202106|202106|24|201303|201903|82.61|15.65|4347.59|7.03|4365.67|6.33|3.11|1.31|0.47|0.02|-9.43|-25.03|0|0|-23.1|-8.74|2.17|1|1.25|0.84|1.22|1.17|0|0|5541075|22341000|46315000|76732700|99073661|98411543|566962|0.969|-25.46|30
2022-03-19 16:39:26|new_adrs_0322_1132|BTG|56|202112|202112|45|201012|202203|57.43|11.08|4.53|2.36|4.17|2.67|1.79|1.64|0.22|0.02|3.49|2.97|3.56|3.61|3.4|14.74|2.77|3|1.3|0.2|0.67|2.15|0|0|158517946|672999000|2231831000|4155125900|4679558291|4699787000|58343079|4.43|-3.9|6120
2022-03-19 16:39:28|new_adrs_0322_1133|BNS|105|202112|202112|90|199906|202112|12.6|11.59|2.08|7.91|3.4|3.54|2.01|1.65|0.92|3.62|0.42|-4.91|4.1|4.15|9.94|3.36|0|0|0.33|0.44|0.91|0.73|288980090623|468258890100|48815050216|127238786700|4374222700|191032213000|0|0|0||0|89782
2022-03-19 16:39:31|new_adrs_0322_1134|BMO|113|202112|202112|109|199409|202112|13.94|12.41|1.36|5.87|2.83|3.45|1.91|1.7|0.85|3.26|0.59|-0.84|3.62|2.97|9|3.55|0|0|0.53|1.15|0.9|0.44|225846857649|425856670800|38668701825|79747674200|3565516500|126910991500|0|0|0||0|43360
2022-03-19 16:39:34|new_adrs_0322_1135|BCE|152|202112|202112|129|198912|202203|28.06|22.6|2.46|4.04|1.64|2.61|2.47|3.36|1.09|1.31|3.83|3.87|4.73|5.22|6.58|5.63|2.38|3|0.37|1|0.6|0.71|0|0|780396035|162350100|22144710500|75597462000|49107729546|49041927000|95496009|53.91|18.8|49781
2022-03-19 16:39:38|new_adrs_0322_1136|BGI|20|200903|202109|28|201203|201903|24.22|2.8|0.73|1.06|0.15|0.64|4.29|125.16|7.98|-167.64|-10.16|-10.57|0|0|-3.48|-2.59|0|0|0.15|0.23|2.16|6.61|0|0|2630677|2101100|64438500|142921600|87062275|53960000|257406|4.75|16.14|319
2022-03-19 16:39:40|new_adrs_0322_1137|BB|99|202109|202109|77|199812|201803|119.47|20.88|7.51|5.5|8.26|5.65|5.16|2.63|0.18|0.48|-1.14|-0.56|0|0|2.31|-20.64|2.94|4|9.01|5.86|1.57|1.75|0|0|1292474813|713000000|96000000|4084729700|0|0|0||0|3497
2022-03-19 16:39:43|new_adrs_0322_1138|BAM|102|202109|202109|73|200312|202203|22.92|26.25|4.94|4.51|1.55|1.22|2.08|2.26|2.41|3.88|-6.33|-3.84|1.6|0.95|2.85|1.27|1.2|2|0.41|0.37|1.11|1.47|0|0|5699549106|18762000000|107761000000|320157585100|87668741803|90149284000|114869861|55.91|24.11|150000
2022-03-19 16:39:45|new_adrs_0322_1139|CAE|115|202112|202112|105|199512|202203|30.15|91.26|2.19|3.79|1.83|3.05|3.25|2.63|0.76|0.7|-0.26|-10.59|1.61|1.23|8.78|1.82|2.02|2|0.29|1.19|1.08|1.51|0|0|192922999|363523100|1946554200|9992856900|8121112146|8390550000|9576376|25.62|-8.86|11000
2022-03-19 16:39:48|new_adrs_0322_1140|CMCL|120|202109|202109|20|201703|202203|5.33|10.05|1.32|1.58|1.29|1.44|1.11|1.19|0.24|0|1.95|3.86|3.7|3.8|-7.01|10.59|2.82|6|0.67|0.46|0.69|-0.11|0|0|7666278|13213000|147319000|184859100|179150076|169944852|495856|13.96|-8.94|1900
2022-03-19 16:39:50|new_adrs_0322_1141|CCJ|116|202112|202112|99|199603|202012|63.76|2108|4.84|9.05|4.5|9.26|2.12|2.87|0.22|0.21|0.68|0.2|1.4|0.23|4.98|-1.76|1.35|1|1.3|1.32|1.26|-0.29|0|0|369725158|1044964500|2805126600|10645638000|10902844227|10901713020|254034322|27.39|53.62|1931
2022-03-19 16:39:53|new_adrs_0322_1142|CM|101|202112|202112|94|199806|202112|14.01|11.42|2.9|7.54|2.49|3.74|2.01|1.71|1.47|3.84|0.68|-34.38|4.17|3.76|6.21|3.27|0|0|1.07|0.45|1.09|0.48|211947557578|371750153900|24255829799|75409498500|2605569800|119592184600|0|0|0||0|46030
2022-03-19 16:39:56|new_adrs_0322_1143|CNI|104|202112|202112|101|199612|202203|17.08|23.78|4.68|8.71|4.01|8.03|3.2|5.12|0.67|0.55|3.15|3.21|1.47|1.57|12.95|14.52|2.51|2|0.59|0.6|1.17|0.99|0|0|215365272|657243400|32644918900|100535620100|91539037258|92380453000|180106736|130.61|10.57|22604
2022-03-19 16:39:59|new_adrs_0322_1144|CNQ|116|202112|202112|87|200006|202203|33.4|11.8|3.22|3.11|3.5|2.75|1.89|2.44|0.65|0.4|1.7|8.29|1.96|2.98|8.08|14.66|1.57|2|0.64|1.11|1.27|0.53|0|0|201032301|825867900|55024919400|81363279300|70664643000|72039354750|254936348|60.75|105.38|9993
2022-03-19 16:40:02|new_adrs_0322_1145|CP|82|202112|202112|79|200206|202203|19.05|23.75|4.56|14.12|3.59|8.56|3.61|2.8|1.03|0.6|2.04|-1.73|1.26|0.75|9.72|11.53|2.91|2|0.96|1.08|1.21|1.46|0|0|221848389|54116700|16852254100|90080566000|74348109000|57722346000|284104141|79.97|4.2|11834
2022-03-19 16:40:05|new_adrs_0322_1146|CLS|100|202112|202112|91|199906|202203|46.2|14.69|0.35|0.32|0.41|0.27|1.54|1.04|0.31|0.45|2.18|1.47|0|0|0.59|5.21|1.98|2|1.45|0.31|1.76|0.97|0|0|716630060|394000000|452500000|1779350200|1520230747|1522531000|8756461|12.19|43.58|23915
2022-03-19 16:40:08|new_adrs_0322_1147|CVE|52|202112|202112|49|200912|202203|24.8|70.9|1.49|0.99|1.12|0.81|1.58|1.69|0.51|0.53|-9.37|-11.67|2.63|0.54|3.31|1.72|2.43|3|1.13|0.74|1.46|-0.14|0|0|1003868988|2253293900|28591656500|38526388300|30678564630|31567536000|234164569|15.33|94.79|5938
2022-03-19 16:40:10|new_adrs_0322_1148|GIB|113|202112|202112|94|199809|202203|31.75|18.57|1.54|2.22|1.7|2.12|2.37|3.68|0.31|0.44|2.47|5.24|0|0|10.27|13.81|2.24|3|1.09|0.33|1.09|1.16|0|0|221937171|945030500|712415800|21578026100|20107184200|20394001193|15852356|82.63|2.68|80000
2022-03-19 16:40:14|new_adrs_0322_1149|CPG|74|202112|202112|53|200812|202203|191.79|2.14|4.88|2.45|3.56|1.77|1.26|0.94|0.39|0.36|4.81|2.65|6.09|0.9|-0.19|37.15|1.8|3|1.47|1.88|1.49|-0.76|0|0|14389052|10588100|6139108300|5539615100|4004975243|4101401011|62624460|6.97|69.59|748
2022-03-19 16:40:16|new_adrs_0322_1150|DNN|95|202112|202112|83|200106|202203|33.71|120.3|146.44|79.39|117.95|80.58|3.58|4.27|0.12|0|-8.12|-11.02|0|0|-13.29|5.52|1.04|1|1.69|3.02|2.28|-0.28|0|0|28084052|61516600|199574500|1266907100|1328025222|1336109370|18715494|1.63|45.54|66
2022-03-19 16:40:19|new_adrs_0322_1151|EGO|112|202112|202112|75|200212|202109|68.96|125|10.53|2.23|9.78|2.13|2.42|0.56|0.17|0.14|-0.29|-0.23|0.87|1.04|-5.74|-3.36|1.35|1|1.48|2.6|1.15|1.37|0|0|221673509|481490000|4003211000|2090887600|2013057562|2011370400|35066473|11.02|-7.16|2920
2022-03-19 16:40:22|new_adrs_0322_1152|EMX|93|202109|202109|13|201609|201912|284.14|2.83|64.03|147.59|78.63|123.37|2.33|3.63|0.55|0.63|-7.6|-4.41|0|0|-17.86|-21.91|1|1|0.08|0.16|1.19|1.08|0|0|18620920|49511300|13603800|238399800|229597501|200368583|349155|2.33|-25.32|40
2022-03-19 16:40:24|new_adrs_0322_1153|ENB|136|202112|202112|82|200109|202203|33.07|19.6|3.12|4.21|1.83|2.42|3.33|2.18|1.98|1.24|1.06|4.61|3.95|6.01|4.32|4.64|1.56|2|0.39|0.7|0.55|0.64|0|0|351986834|224309800|78482548100|157997847900|90828043004|90801000000|252384357|44.84|25.11|10900
2022-03-19 16:40:27|new_adrs_0322_1154|EXK|84|202109|202109|48|200912|202112|102.96|65.24|3.57|4.33|3.77|4.95|4.66|3.46|0.18|0.04|-6.91|-8|0|0|-154.91|6.21|2.51|2|2.11|3.03|1.54|0.65|0|0|34211425|114503000|122861000|716584200|820593215|835829852|20851962|4.81|-19.16|1115
2022-03-19 16:40:30|new_adrs_0322_1155|ERF|100|202112|202112|85|200012|202203|34.54|13.81|3.36|2.74|2.65|2.4|1.74|4.95|0.44|1.15|4.57|-0.28|8.29|1.12|3.92|18.57|2.04|4|1.3|1.82|1.35|-0.86|0|0|47456338|61348000|1293510000|3654438700|3014015664|3321181440|37963801|12.36|134.54|435
2022-03-19 16:40:34|new_adrs_0322_1156|EQX|59|202112|202112|5|202012|202203|20.86|4.95|3.33|2.23|2.57|2.38|1.37|0.93|0.35|0.21|-9.59|-2.9|0|0|-2.03|21.51|2.15|1|1.64|2.69|0.67|0.97|0|0|70104574|546028000|2497919000|2411277300|2416623292|2814793836|21991050|8.02|-3.14|3433
2022-03-19 16:40:35|new_adrs_0322_1157|AG|81|202112|202112|48|200912|202112|63.74|69|5.67|5.99|5.76|5.8|2.73|2.55|0.11|0.13|0|0|0|0|-16.61|-0.37|1.89|1|6.7|7.04|0.76|-0.37|0|0|69544977|264412000|1526992000|3515133900|3598312911|3553445625|95407601|13.83|-18.65|5197
2022-03-19 16:40:38|new_adrs_0322_1158|FSI|86|202109|202109|84|200103|202203|58.45|12.93|6.26|1.5|6.52|1.49|6.37|1.89|0.23|0.16|0|0|0|0|-3.68|12.31|3.83|6|0.3|0.18|1.21|-0.94|0|0|2589898|5956000|5439800|48769900|47829536|48674988|95418|3.88|-8.49|42
2022-03-19 16:40:40|new_adrs_0322_1159|FSM|71|202109|202109|54|200809|202203|1213.46|13.13|3.32|2.62|3.47|1.81|1.79|0.9|0.14|0.14|-3.82|-0.98|0|0|3.51|5.88|2.88|4|1.7|3.84|0.46|2|0|0|74279504|136261000|1662504000|1323963900|1219043914|1208529960|26182116|4.18|-42.66|1236
2022-03-19 16:40:42|new_adrs_0322_1160|FNV|56|202112|202112|53|200812|202203|167.76|40.26|17.94|22.34|18.73|22.77|2.72|4.91|0.06|0.02|-1.04|0.84|1.18|0.79|3.71|12.78|1.79|3|1.54|1.89|0.32|1.79|0|0|469238643|539300000|5156400000|29041693900|29580993940|29652280000|139837823|154.6|25.36|35
2022-03-19 16:40:45|new_adrs_0322_1161|GAU|81|202109|202109|19|201706|202203|74.07|3.42|0.91|0.37|0.92|0.62|1.59|0.62|0.31|0.36|-11.5|17.16|0|0|-29.96|-30.7|2.13|2|0.63|0.51|0.37|1.56|0|0|65048430|55842000|2128000|82723200|138565196|138640410|515680|0.616|-48.67|549
2022-03-19 16:40:47|new_adrs_0322_1162|GIL|100|202112|202112|95|199806|202203|28.35|12.56|2.6|2.66|2.39|2.62|3.69|3.83|0.37|0.31|3.52|4.98|1.27|1.63|14.39|24.03|3.01|4|2.26|0.73|1.03|0.99|0|0|83793267|179246000|1077520000|7775479300|7438821837|7535148330|27359132|38.69|23.18|48000
2022-03-19 16:40:51|new_adrs_0322_1163|GSV|62|202109|202109|-160|202212|198200|0|0|39530.29|32986.88|38457.66|36492.58|2.06|0.83|0.06|0.03|0|0|0|0|-16.39|-6|0|0|1.24|0.87|0.99|0.32|0|0|10805902|21224900|204011100|164919700|186144556|186144556|440715|0.52|-18.42|19
2022-03-19 16:40:53|new_adrs_0322_1164|GTE|66|202112|202112|56|200803|202203|59.85|12.58|3.99|2.49|3.65|1.17|1.75|1.84|0.99|2.16|-3.06|22.61|0|0|-6.48|4.33|3.1|4|1.03|0.11|1.61|-2.23|0|0|143338253|26109000|995797000|1181236200|554388195|559510266|15607844|1.51|97.75|319
2022-03-19 16:40:55|new_adrs_0322_1165|GRP.U|72|202112|202112|37|201212|202203|11.36|4.77|13.37|21.31|10.58|15.83|1.14|1.22|0.33|0.46|0.21|-3.87|4.85|3.11|6.28|19.57|1.74|1|0.11|0.16|0.54|1.47|0|0|182320572|315690900|1949800|6687018700|5097854400|5097854400|362806|77.6|28.97|58
2022-03-19 16:40:57|new_adrs_0322_1166|GPL|84|202112|202112|46|201003|202109|50.77|7.33|2.71|0.68|2.81|0.53|3.03|1.42|0.28|0.56|-2.61|-0.62|0|0|-69.18|-31.34|2.79|1|0.68|0.55|1.09|1.11|0|0|18128288|47692000|146471000|126054200|124803152|98919906|1666368|0.278|-66.45|1094
2022-03-19 16:40:59|new_adrs_0322_1167|HBM|100|202112|202112|43|200809|201906|55.21|45.08|2.07|1.98|1.82|1.38|0.87|1.4|0.52|0.8|-8.55|-9.69|0.7|0.2|-10.79|-8.82|1.58|1|1.15|1.19|2.21|1.33|0|0|368213454|270989000|3740966000|2975939200|2066626570|2066626570|11656815|7.9|11.11|2530
2022-03-19 16:41:01|new_adrs_0322_1168|IAG|102|202112|202112|96|199709|202109|65.59|15.86|3.61|1.35|3.84|1.36|1.43|0.7|0.33|0.21|-1.46|-0.92|1.42|6.07|2.21|-8.53|1.34|1|1.46|1.32|0.22|0.98|0|0|364108536|552500000|2694200000|1558637900|1569288217|1568672000|28383967|3.29|1.86|5357
2022-03-19 16:41:04|new_adrs_0322_1169|IMO|152|202112|202112|110|199409|202203|24.07|15.41|1.33|1.08|1.27|1.08|2.9|1.69|0.26|0.21|5.29|9.52|1.84|2.13|14.56|9.61|1.97|2|0.4|0.54|0.8|-0.06|0|0|565942642|1688597900|24501532000|30627899300|29113320000|29607130000|22934875|42.94|81.33|5400
2022-03-19 16:41:08|new_adrs_0322_1170|THM|77|202109|202109|-160|202212|198200|0|0|0|0|0|0|6.3|3|0|0|0|0|0|0|-17.17|-16.49|0|0|0.36|0.11|-0.05|-0.97|0|0|16199335|7780700|55382600|180539600|188320303|188320303|249772|0.9662|-28.43|3
2022-03-19 16:41:10|new_adrs_0322_1171|JE|41|202112|202112|38|201209|202203|16.28|0.71|0.41|0.19|0.26|0.02|12.77|4.07|-1.11|-4.93|1.73|-53.7|12.92|80.24|18.93|24.92|5.72|1|3.07|1.32|0.88|-1.86|0|0|60951850|137559900|10177100|395939100|44713098|44642232|51879|0.93|-44.64|1016
2022-03-19 16:41:12|new_adrs_0322_1172|KIQ|95|202106|202106|28|201309|202009|50.31|12.2|13.91|3.5|16.69|3.76|8.94|1.93|-0.06|0.69|-1.79|-13.54|2.22|3.62|-441.38|-24.65|4.53|4|0.57|0.92|1.27|-0.43|0|0|1250279|3198200|4491300|23915100|27138322|26375083|46040|0.4996|-46.85|43
2022-03-19 16:41:15|new_adrs_0322_1173|KFS|104|202112|202112|72|199803|201603|25.33|239.5|1.63|4.36|0.67|1.26|2.37|18.77|40.36|378.67|3.69|-15.51|3.94|10.33|-4.95|-0.12|0|0|0.27|0.05|0.78|0.73|0|0|80717254|12799000|110835000|425104200|124710170|124412600|64588|5.45|25|279
2022-03-19 16:41:17|new_adrs_0322_1174|KGC|142|202112|202112|117|199212|202203|128.16|34.88|3.63|2.12|3.31|1.9|1.47|1.05|0.2|0.21|0.06|7.78|1.41|2.15|-6.02|2.62|1.51|2|0.84|1.52|0.42|1.26|0|0|538948555|586100000|7620400000|7904772000|7012096398|7079904000|146640100|5.58|-18.42|8951
2022-03-19 16:41:21|new_adrs_0322_1175|LAC|55|202109|202109|28|201309|202009|33.55|23.58|107.75|64.44|106.54|68.33|3.78|7.09|0.04|0.23|-9.57|-1.26|0|0|-34.21|-27.21|1|1|4.45|7.18|1.82|-2.99|0|0|50225137|482142000|9125000|3434359000|3741870000|3364064550|91086594|28.05|76.19|40
2022-03-19 16:41:23|new_adrs_0322_1176|MAG|75|202109|202109|4|202103|202203|416.18|456.93|0|0|0|0|4.52|4.99|0.59|0.59|0|0|0|0|0|0|0|0|1.61|1.79|1.36|2.02|0|0|56798356|31707000|18692000|1531590800|1563225405|1562796060|8838421|16.45|0.98|8
2022-03-19 16:41:25|new_adrs_0322_1177|MFC|92|202112|202112|89|199912|202203|103.95|7.15|1.09|0.78|1.11|0.82|1.55|0.99|0.22|0.21|2.77|5.57|3.13|4.79|7.91|10.01|0|0|0.7|0.32|1.29|0.7|11057827843|16250696000|13462300873|17720474200|5833829700|37314200700|39396688500|39464880000|101626538|20.28|-7.14|38000
2022-03-19 16:41:28|new_adrs_0322_1178|MUX|136|202112|202112|4|201606|201706|173.43|264|29.78|3.1|28.02|2.92|6.85|1.11|1.55|0.13|-8.09|-20.15|0.47|0.79|-32.28|-12.95|1.16|1|8.69|2.69|0.1|0.13|0|0|19927345|56093000|342304000|422689600|415139637|402475307|2777096|0.8764|-21.75|430
2022-03-19 16:41:31|new_adrs_0322_1179|NGD|98|202112|202112|84|200103|202203|210.17|8.52|642738.54|1.57|569248.08|1.64|3.18|1.28|0.34|0.51|-8.3|3.7|0|0|-6.52|10.39|1.3|1|1.46|0.68|0.8|1.71|0|0|191573481|541000000|1787900000|1169527000|1219251340|1230625000|18855742|1.79|1.7|1590
2022-03-19 16:41:34|new_adrs_0322_1180|NOA|62|202112|202112|60|200703|202203|49.15|11.84|0.87|1.3|0.58|0.97|1.53|1.99|1.36|1.17|5.79|6.32|1.61|1.04|1.7|8.52|2.15|2|0.53|0.76|1.3|2.02|0|0|22758925|13020200|514279600|677807500|435408930|537912810|925840|15.3|37.96|2042
2022-03-19 16:41:37|new_adrs_0322_1181|NAK|79|202109|202109|1|201009|201012|283.56|352.04|0|0|0|0|43.32|1.65|0|0|0|0|0|0|0|0|0|0|2.66|3.2|1.25|-3.79|0|0|26095285|21982300|105717900|184617000|206599302|206103300|2969963|0.39|-46.21|12
2022-03-19 16:41:39|new_adrs_0322_1182|PBA|92|202112|202112|46|201009|202203|28.33|23.06|4.23|4.45|2.89|2.9|2.41|2.18|0.68|0.79|2.84|4.33|5.53|5.49|5.54|4.86|1.58|1|0.7|1.34|0.84|0.27|0|0|66864524|33724900|14724448200|30923398600|20106398672|20144560000|54991346|36.56|24.65|2349
2022-03-19 16:41:41|new_adrs_0322_1183|PLG|81|202109|202109|23|201003|201512|33.48|99.5|0|0|0|0|9.34|20.28|0|0|0|0|0|0|-38.53|-53.64|0|0|0.74|1.95|4.19|0.44|0|0|28382528|8072000|41802000|182126300|0|0|0||0|14
2022-03-19 16:41:43|new_adrs_0322_1184|PDS|106|202109|202109|86|199806|201912|120.84|24.05|2.19|2.15|4.23|1.06|1.17|0.89|0.52|0.9|6.56|6.92|9.72|4.59|7.88|-7.27|1.41|1|2.75|1.45|1.49|-1.42|0|0|152215931|31833200|1811600500|1688701300|850732410|834098100|6289481|62.7|193.54|3350
2022-03-19 16:41:46|new_adrs_0322_1185|PVG|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:41:47|new_adrs_0322_1186|RBA|96|202112|202112|93|199812|202203|30.2|44.24|5.36|5.7|5.57|4.73|4.41|6.22|0.39|1.63|1.51|-1.69|1.8|1.61|11.85|7.9|3.54|4|5.44|0.88|0.61|1.28|0|0|195955947|326113000|563501000|8074689700|6655885060|6716632692|39264936|60.17|7.93|4300
2022-03-19 16:41:49|new_adrs_0322_1187|RCI|112|202112|202112|94|199809|202203|83.1|22.14|3.02|3.67|1.9|2.32|5.01|3.28|13.35|1.98|0.45|4.04|2.56|2.97|4.98|5.39|2.69|2|1.43|0.38|0.9|1.07|0|0|340546851|560774500|11502543800|42900827700|27079143839|27136780000|18594980|53.63|9.58|23000
2022-03-19 16:41:52|new_adrs_0322_1188|RY|113|202112|202112|105|199509|202112|13.65|12.72|2.43|6.04|3.06|4.67|2.22|2.15|0.92|3.19|1.74|-3.46|3.38|3.16|9.48|4.21|0|0|0.58|0.85|0.98|0.35|334799654717|649135583100|51765258167|272206418600|5803563800|219234897700|0|0|0||0|85211
2022-03-19 16:41:56|new_adrs_0322_1189|SAND|59|202112|202112|51|200906|202203|110.26|56.86|13.66|13.15|13.97|13.7|2.16|2.58|0.08|0.1|0|0|0|0|0.84|4.46|1.5|2|1.81|1.87|0.57|1.41|0|0|37685846|16166000|473651000|1510624900|1526790884|1551855332|21286674|7.96|11.17|23
2022-03-19 16:41:58|new_adrs_0322_1190|SRL|86|201812|202106|4|202012|202112|112.16|14.7|1.47|1.57|1.92|1.92|0.64|0.42|0.1|0.12|0|0|2.63|2.17|-0.64|2.84|0|0|0.39|0.1|1.03|-1.52|0|0|241920951|61323800|249647200|100571400|122517910|122327240|95392|8.29|7.83|81
2022-03-19 16:42:00|new_adrs_0322_1191|SA|79|202109|202109|59|200612|202109|722.05|2326.23|0|0|0|0|5.19|2.8|0|0|0|0|0|0|0|0|0|0|8.35|2.64|0.39|1.28|0|0|19711616|45609400|504309400|1458390500|1503999874|1463606638|8265334|18.98|6.27|12
2022-03-19 16:42:03|new_adrs_0322_1192|SJR|101|202109|202109|95|199803|202112|180.46|18.24|4.51|4.13|4.43|3.36|2.93|3.06|1.21|0.78|1.85|4.45|2.78|3.22|5.31|9.51|2.09|5|0.46|1.74|0.82|1.26|0|0|256857224|229161600|4658572800|18277895600|0|0|0||0|9400
2022-03-19 16:42:06|new_adrs_0322_1193|STN|100|202112|202112|95|199806|202203|45.6|35.3|2.82|1.78|2.34|1.56|7.16|3.62|0.39|0.63|-0.36|0|1.36|1.03|9.41|7.32|4.6|5|0.38|0.17|1.02|1.41|0|0|56209947|168859800|557009900|6501606300|5684688510|5691785850|4909194|51.06|18.74|25000
2022-03-19 16:42:09|new_adrs_0322_1194|SLF|88|202112|202112|85|200012|202203|22.86|10.44|1.1|1.17|1.07|1.15|1.45|1.73|0.25|0.36|4.04|0.89|3.56|3.46|8.09|13.41|0|0|0.3|0.69|1.08|0.9|2878360335|4254179000|7115007486|9629635400|1025080100|33516800200|32671267275|32892500000|58312264|55.75|9.1|24589
2022-03-19 16:42:12|new_adrs_0322_1195|SU|124|202112|202112|113|199312|202203|37.57|14.05|2.36|1.68|2.01|1.41|2.71|1.55|0.45|0.42|1.7|9.27|1.91|3.22|8.76|7.77|2.46|3|0.45|0.84|1.05|0.82|0|0|1256823482|1729381500|53153579600|54976532200|44851724896|45217360000|293101422|31.12|43.41|16922
2022-03-19 16:42:15|new_adrs_0322_1196|TRX|93|202109|202109|4|202006|202106|13.43|4.37|61158494.57|23862873.29|60447475.61|25681338.86|8.79|1.94|0|0|0|0|0|0|-30.16|-36.34|0|0|3.33|0.1|0.85|-1.31|0|0|4130385|7929000|43870000|81826000|0|0|0||0|101
2022-03-19 16:42:17|new_adrs_0322_1197|TGB|124|202112|202112|105|199512|202203|49.38|20.69|3560.08|2.4|3224.67|1.79|2.81|2.2|0.56|1.42|-6.17|-5.09|0|0|-56.62|4.62|1.43|2|0.24|0.73|1.93|0.72|0|0|67738429|188135500|657117100|828476500|615366720|622965600|4231368|2.16|24.14|772
2022-03-19 16:42:21|new_adrs_0322_1198|TRP|148|202112|202112|131|198906|202203|22.4|36.99|6.2|9.12|2.2|4.99|2.08|2.3|1.61|1.59|-0.43|3.95|4.62|5.05|3.96|2.35|2.45|2|0.38|1.7|0.53|0.94|0|0|820041173|527833900|55054722800|97331531600|53621205253|53904620000|105426823|54.67|20.15|7017
2022-03-19 16:42:25|new_adrs_0322_1199|TECK|116|202112|202112|89|199912|202203|21.79|9.25|2.28|2.52|1.79|1.96|1.22|1.16|0.39|0.38|0.31|-1.88|2.27|0.56|6.51|9.68|0|0|2.22|1.29|1.64|0.14|0|0|1091980592|1119196100|29318702600|27105098400|20829003860|21171570000|254577451|38.99|80.34|10600
2022-03-19 16:42:28|new_adrs_0322_1200|TU|92|202112|202112|89|199912|202203|22.25|26.37|2.56|3.85|1.74|2.58|2.19|2.96|1.1|1.39|3.34|-0.3|4.02|4|6.41|4.7|3.28|3|0.59|0.42|0.86|0.42|0|0|298021900|567048900|12490761800|51748489800|35132310036|35255000000|50524705|25.64|22.74|90800
2022-03-19 16:42:31|new_adrs_0322_1201|TD|109|202112|202112|102|199606|202112|16.39|12.89|2.59|0.55|3.13|4.49|1.97|1.9|0.87|2.78|1.14|-22.78|3.29|3.27|8.1|4.72|0|0|0.53|0.37|1.13|0.4|347928566447|733896138400|56198978802|192848992100|7279139100|12213022700|0|0|0||0|89464
2022-03-19 16:42:34|new_adrs_0322_1202|TAC|102|202112|202112|95|199612|202009|50.75|27.17|3.16|2.76|1.36|1.24|1.54|5.39|1.26|2|6.01|-0.79|8.63|1.52|1.75|-8.76|2.29|2|0.53|0.11|2.7|0.15|0|0|156963421|742732100|4246984500|5979459900|2704928302|2704580000|2108520|9.98|15.24|1282
2022-03-19 16:42:38|new_adrs_0322_1203|TMQ|42|202109|202109|4|201912|202012|1.8|1.97|0|0|0|0|3.31|1.29|0|0|0|0|0|0|0|0|0|0|1.22|0.12|0.88|2.05|0|0|14537205|6308000|630000|207524500|0|0|0||0|7
2022-03-19 16:42:39|new_adrs_0322_1204|TRQ|104|202112|202112|31|201406|202203|41.14|10.85|27.61|4.14|21.55|2.89|0.65|0.56|0.35|0.41|-8.23|0.27|0|0|-17.12|4.04|1.16|2|1.54|1.5|0.45|0.06|0|0|612506564|694405000|11974480000|8167209900|5696860934|5696849610|42284138|28.31|65.07|3478
2022-03-19 16:42:41|new_adrs_0322_1205|VET|105|202112|202112|46|201009|202203|39.13|3.57|4.84|2.55|3.85|1.84|2.72|2|0.6|0.8|6.9|0.7|11.13|44.41|9.6|34.12|2.56|4|2.89|4.42|1.24|-1.3|0|0|59719952|4727800|3966585500|4525236800|3234639000|3347861330|54472359|19.93|151.32|716
2022-03-19 16:42:43|new_adrs_0322_1206|WRN|62|202109|202109|2|201012|201106|2481.52|164.66|0|0|0|0|1.95|3.23|0|0|0|0|0|0|0|0|0|0|0.15|0.26|1.98|1.09|0|0|14288776|40956600|49920400|243724500|284681068|282595208|491175|1.88|29.66|6
2022-03-19 16:42:46|new_adrs_0322_1207|WPM|84|202109|202109|67|200503|202112|63.3|28.54|16.11|17.74|15.44|17.93|3.36|3.45|0.2|0.03|-3.23|-1.27|1.34|1.19|5.9|12.61|1.78|3|1.48|1.62|1|1.05|0|0|162391787|226045000|5952653000|21311728300|21537773280|21526165170|144805916|47.77|21.21|44
2022-03-19 16:42:48|new_adrs_0322_1208|AUY|96|202109|202109|71|200403|202112|29.89|35.8|7.06|3.41|7.43|2.85|1.48|1.17|0.2|0.18|0.27|4.45|1.33|2.1|-12.25|2.46|1.72|2|1.15|1.07|0.78|0.2|0|0|191763271|552000000|6775400000|6182440800|5154340800|5173597620|120306647|5.37|18.81|5128
2022-03-19 16:42:51|new_adrs_0322_1209|ZYME|24|202112|202112|-160|202212|198200|0|0|24.31|6.09|31.76|13.86|3.49|1.67|-0.01|-0.5|-16.6|1.17|0|0|-46.66|-65.22|0|0|2.64|14.12|1.78|0.34|0|0|246455005|252607500|49769900|164248500|336696758|376512892|5276395|7.22|-77.33|455
2022-03-19 16:42:52|new_adrs_0322_1210|ABCL|9|202112|202112|5|202012|202203|48.47|18.72|16.69|4.74|18.36|6.94|6.88|2.44|0.2|0.03|0|0|0|0|30.45|16.21|7.4|4|2.66|3.73|-3.94|-3.94|0|0|521081829|722977000|111616000|1778183200|2501160193|2677324874|17974429|8.83|-71.85|386
2022-03-19 16:42:53|new_adrs_0322_1211|ABST|90|202112|202112|47|200912|202109|88.1|136.5|5.16|3.86|5.32|2.54|1671.89|26.96|5.56|18.27|3.15|-8.51|3.59|3.29|-332.67|-10.45|4.58|5|1.18|1.62|1.21|1.38|0|0|36882945|61596000|16872000|598706100|393609060|390566280|935692|7.8|-46.76|731
2022-03-19 16:42:56|new_adrs_0322_1212|ACST|51|202109|202109|1|202009|202012|8.72|9.44|5252.53|22445.98|9295.95|44749.24|5.82|0.45|-0.01|-0.32|-25.83|-47.22|0|0|-161.96|-86.1|1|1|0.73|4.87|1.37|-0.18|0|0|13531646|46325000|22000|3277800|49602784|49602784|233383|1.12|-79.65|32
2022-03-19 16:42:57|new_adrs_0322_1213|AEZS|96|202109|202109|55|200506|201903|11.83|19.38|5.13|-5.98|10.05|8.58|4.53|0.72|0.25|0|-31.93|-58.48|0|0|-237.73|-15.18|1.4|1|2.71|3.08|1.7|-2.62|0|0|35638763|68002000|225000|-24821100|43180913|43145343|214926|0.3557|-71.54|11
2022-03-19 16:43:00|new_adrs_0322_1214|AKU|18|202112|202112|4|201812|201912|47.68|45.73|2.58|3.49|0.99|0.19|1.94|0.86|3.33|11.53|-27.58|-117.53|0|0|-3.65|-4.6|2.43|2|0.03|0.02|0.6|-2.04|0|0|31604158|48419000|453687000|1470732500|90807540|90944220|55311|1.02|-73.02|3859
2022-03-19 16:43:01|new_adrs_0322_1215|APHA|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:43:02|new_adrs_0322_1216|APTO|95|202106|202106|4|200906|201006|5.17|2.15|3986.05|110.14|4405.19|890.64|43.94|1.22|8.41|-1.85|-9.78|-0.74|0|0|-55.81|216.83|1|1|1.01|0.64|1.35|0.85|0|0|20535870|95101000|932000|13416400|108517414|108517780|371968|1.22|-67.98|41
2022-03-19 16:43:05|new_adrs_0322_1217|BLDP|112|202112|202112|8|200812|201012|34.04|51.67|8.78|22.7|9.85|33.2|3.54|2.63|0.04|0|-4.75|-14.1|0|0|-17.12|-8.94|1.48|1|3.71|8.13|1.74|0.67|0|0|193437821|1126899000|56061000|2372365000|3499263975|3497754100|62057341|11.75|-52.06|1367
2022-03-19 16:43:07|new_adrs_0322_1218|BLU|85|202112|202112|51|200412|201709|19.64|82.25|3258.04|27742.39|3340.74|32271.65|8.43|2.37|-0.41|0.64|-3.75|-8.45|0|0|-190.57|-45.38|1.5|3|7.65|4.24|1.39|-1.57|0|0|32112243|248806000|853000|443878200|692601504|535457265|6464177|6.51|60.34|40
2022-03-19 16:43:10|new_adrs_0322_1219|BCTX|62|202112|202112|0|202112|202112|129.23|129.23|0|0|0|0|8.22|1.8|0|0|0|0|0|0|0|0|0|0|5.49|10.39|1.01|0.03|0|0|4040568|47981700|200|44362600|0|0|0||0|6
2022-03-19 16:43:12|new_adrs_0322_1220|DOOO|39|202109|202109|34|201306|202112|29.2|10.26|1.18|1.43|0.99|1.22|159.43|29.75|-0.73|-8.97|4.97|8.57|0.61|0.52|20.34|46.4|6.26|7|0.43|0.84|1.34|0.56|0|0|225032169|87711600|1135489400|8093118200|0|0|0||0|14500
2022-03-19 16:43:13|new_adrs_0322_1221|CIGI|114|202112|202112|106|199412|202106|32.54|97.31|0.83|1.66|0.55|1.38|5.47|9.91|1.5|1.58|0.07|0.53|0.35|0.15|5.83|-20.66|4.07|5|0.23|1.71|1.3|1.86|0|0|68256306|418969000|461272000|6802732000|5735481393|5735051766|13259552|130.19|25.67|16780
2022-03-19 16:43:16|new_adrs_0322_1222|KOR|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:43:16|new_adrs_0322_1223|CPAH|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:43:17|new_adrs_0322_1224|DTEA|31|202109|202109|22|201606|202112|14.84|2.14|0.84|0.89|1.03|1.04|1.9|2.2|-145.51|-0.14|-13.59|-0.94|0|0|-194.09|784.68|7.62|8|2.31|2.23|1.98|2.22|0|0|30919782|10786000|3642400|73566000|0|0|0||0|434
2022-03-19 16:43:18|new_adrs_0322_1225|DSGX|99|202112|202112|65|200509|202112|60.76|69.15|6.69|13.97|7.04|14.64|3.72|5.89|0.23|0.01|-1.56|-0.04|0|0|-5.88|8.97|3.35|4|0.45|0.31|1.31|0.85|0|0|66854996|213437000|21388000|5556007600|0|0|0||0|1610
2022-03-19 16:43:22|new_adrs_0322_1226|DRTT|36|202112|202112|20|201412|201912|64.19|41.13|1.44|0.96|1.62|0.9|2.86|1.96|0.16|1.01|0.42|-2.62|0|0|-3.08|-40.58|6.48|2|0.95|0.92|1.45|2.69|0|0|52151648|60313000|82577000|141091000|133138824|133133520|67603|1.56|-52.15|1002
2022-03-19 16:43:23|new_adrs_0322_1227|DCBO|15|202112|202112|-160|202212|198200|0|0|17.14|13.4|18.49|15.62|12.28|8.46|-0.17|0|-8.15|0|0|0|-166.35|-6.99|7.7|4|0.36|0.42|2.7|2.5|0|0|107781650|215323000|5704000|1396739600|1612062585|1620759150|4382699|49.05|19.96|700
2022-03-19 16:43:24|new_adrs_0322_1228|SOLO|22|202109|202109|-160|202212|198200|0|0|223.91|40.74|249.37|286.51|28.21|1.05|0.03|0|-33.7|-47.26|0|0|-94.17|-33.39|1|1|6.01|14.92|2.3|-1.49|0|0|57469337|228813300|9734900|33260600|262073916|259168968|4965535|2.28|-57.62|137
2022-03-19 16:43:25|new_adrs_0322_1229|ELYS|79|202109|202109|3|201712|201809|17.36|25.62|2.1|1.06|2.28|1.12|11.62|2.29|0.26|0.01|3.56|0.81|0|0|-89.92|-57.61|4|4|0.91|2.23|2.83|1.79|0|0|3804343|9408000|1026600|49063400|58244750|57700500|421830|2.5|-56.14|69
2022-03-19 16:43:27|new_adrs_0322_1230|EPIX|33|202112|202112|-160|202212|198200|0|0|0|0|0|0|25.59|1.47|0|0|0|0|0|0|0|0|0|0|0.36|1.64|1.74|-1.03|0|0|38498034|194927200|308300|90736000|285663191|285493802|1164701|6.49|-78.76|25
2022-03-19 16:43:28|new_adrs_0322_1231|EXFO|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:43:29|new_adrs_0322_1232|FSV|38|202112|202112|27|201506|202203|68.44|46.64|1.88|2.16|1.65|1.95|11.03|7.89|1.62|0.82|-0.72|0.26|0.64|0.51|2.21|8.91|6.45|5|0.16|0.15|0.99|1.09|0|0|100538029|165665000|297796000|7013427600|6307153600|6358218816|14319821|142.72|-2.92|25000
2022-03-19 16:43:30|new_adrs_0322_1233|HUGE|23|202106|202106|-160|202212|198200|0|0|0|0|0|0|3.42|0.57|0|0|-11.23|-11.23|0|0|-51.58|-51.58|0|0|1.15|1.31|1.19|-0.21|0|0|14060140|39315300|8976100|-4674500|34340188|30833452|132449|0.8495|-61.73|9
2022-03-19 16:43:31|new_adrs_0322_1234|FUSN|11|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.49|1.28|0|0|0|0|0|0|0|0|0|0|0.58|0.27|0.09|-0.14|0|0|195545000|192617000|9406000|123919600|316536570|316217580|422289|7.35|-35.01|61
2022-03-19 16:43:32|new_adrs_0322_1235|GP|46|202109|202109|-160|202212|198200|0|0|15.9|8.14|13.7|7.58|19.9|3.75|-2.61|0.12|-6.58|0.09|0|0|-67.89|-28.35|4.25|2|2.44|1|3.75|-0.26|0|0|2249105|208200|3436700|136754000|132545754|131903640|850167|5.94|-76.43|55
2022-03-19 16:43:33|new_adrs_0322_1236|IMV|56|202106|202106|-160|202212|198200|0|0|1752.07|1873.95|1729.51|1914|57.36|3.61|2.2|0.22|-9.97|-25.07|0|0|-108.91|-113.53|2.5|1|0.65|1.11|0.77|-0.62|0|0|9706907|36495000|3340000|88427800|118398816|114013008|154945|1.44|-53.99|97
2022-03-19 16:43:35|new_adrs_0322_1237|INM|81|202109|202109|-160|202212|198200|0|0|0|0|0|0|20.75|0.8|-0.28|0|-23.06|-88.96|0|0|-248.47|-124.15|2.75|3|2.06|0.62|3.97|0.06|0|0|3088330|11325400|1096600|42800|11309600|11077920|57866|0.8|-80.54|12
2022-03-19 16:43:37|new_adrs_0322_1238|LMNL|96|202109|202109|3|201209|201306|31.07|27.09|33.8|-15.38|31.24|10.21|20.01|0.62|0.46|0.73|-17.63|-136.8|0|0|-111.59|-18.56|2.84|1|0.61|1.1|2.03|0.01|0|0|12233598|91488500|5766200|-38879100|26389647|26389647|42510|0.8813|-79.83|251
2022-03-19 16:43:39|new_adrs_0322_1239|YVR|114|202106|202106|87|199306|201503|85.41|77.76|24.35|171.16|19.92|257.21|1.64|0.77|0.41|0|-8.73|-14.32|0|0|-25.11|-55.27|2.39|1|0.67|2.38|1.51|3.68|0|0|1529569|5657700|83900|6087000|0|0|0||0|4
2022-03-19 16:43:43|new_adrs_0322_1240|LOOP|45|202109|202109|-160|202212|198200|0|0|0|0|0|0|51.39|6.82|0|0|0|0|0|0|0|0|0|0|3.65|6.18|0.56|1.93|0|0|10027733|54860000|5540700|355460500|406116017|405057622|1035057|8.57|8.07|84
2022-03-19 16:43:44|new_adrs_0322_1241|MDNA|26|202112|202112|-160|202212|198200|0|0|0|0|0|0|45.48|4.09|0|0|0|0|0|0|0|0|0|0|0.3|0.43|1.26|-1.44|0|0|10216219|18346300|3900|57785800|76132133|73974109|116606|1.37|-65.05|13
2022-03-19 16:43:45|new_adrs_0322_1242|MERC|132|202112|202112|129|198912|202203|11.76|5.6|1.64|0.99|0.8|0.53|1.26|1.37|2.36|1.7|-7.86|0.71|3.05|1.81|3.74|9.56|1.71|3|2.99|1.14|1.54|0.1|0|0|107583008|345610000|1145343000|1785981700|949620688|953350860|4322623|14.38|-1.03|2415
2022-03-19 16:43:48|new_adrs_0322_1243|MEOH|120|202112|202112|113|199312|202203|87.33|9.09|1.62|1.24|1.29|0.93|1.99|2.36|0.72|1.28|5.02|6.03|2.57|0.76|8.07|12.2|2.26|3|1.89|2.12|1.32|-0.55|0|0|388503014|932069000|3686149000|5471078600|3973800600|4094933400|26535890|54|39.93|1300
2022-03-19 16:43:52|new_adrs_0322_1244|MIST|15|202109|202109|-160|202212|198200|0|0|0|0|0|0|1.81|1.28|0|0|0|0|0|0|0|0|0|0|1.06|0.22|3.22|0.13|0|0|115327333|126426000|1018000|36677900|163089108|230318634|460646|5.46|-22.33|28
2022-03-19 16:43:53|new_adrs_0322_1245|MOGO|30|202109|202109|1|202106|202109|403.95|289.34|4.4|5.4|2.24|3.28|17.58|0.89|5.59|0.3|-5.86|-20.68|0|0|-15.75|-2.77|5.32|4|1.09|2.08|4.3|2.41|0|0|21457615|35732700|3792200|216428900|187818786|171949080|978817|2.46|-75.67|258
2022-03-19 16:43:54|new_adrs_0322_1246|NVCN|80|202112|202112|9|201709|201912|39.4|57.24|12.41|-6.1|10.86|10.06|13.22|0.53|0|0.16|-52.67|-205.49|0|0|-429.16|-43.01|2.47|1|1.82|0.4|0.85|-1.2|0|0|12951893|51537400|638400|-15527300|27593801|27560525|224524|0.4073|-68.18|54
2022-03-19 16:43:57|new_adrs_0322_1247|NEPT|84|202109|202109|33|201003|201806|57.9|25.72|7.96|1.18|7.71|0.78|5.05|0.44|0.71|0.14|0|0|0|0|-35.99|-72.22|1.77|1|2.99|2.47|2.12|-1.1|0|0|10882260|13060600|35685600|50036900|34345718|34321762|335311|0.2051|-86.85|127
2022-03-19 16:44:00|new_adrs_0322_1248|ONCY|88|202112|202112|24|200112|200712|20.35|26.61|338.27|229.89|354.28|263.55|6.72|3.23|0.01|0|-4.66|-14.94|0|0|-36.38|-47.48|0|0|1.73|0.27|2.32|0.31|0|0|20945770|32361800|765700|59017900|88070080|88067680|392140|1.6|-46.67|26
2022-03-19 16:44:02|new_adrs_0322_1249|OTEX|105|202112|202112|94|199809|202203|62.02|24.25|3.8|4.22|3.94|3.46|3.21|2.85|0.55|1.02|-0.15|3.7|1.58|1.99|5.22|6.31|3.36|3|9.36|0.69|1.3|1.18|0|0|419206208|1511792000|474823000|14482990000|11764383483|11847934710|28308351|43.41|-10.24|9073
2022-03-19 16:44:05|new_adrs_0322_1250|PAAS|105|202112|202112|69|200412|202203|102.19|58.87|5.23|3.37|5.61|3.57|2.4|2.21|0.05|0.01|1.99|1.66|1.64|1.41|-4.03|3.7|1.54|2|1.7|0.9|0.97|1.02|0|0|183022360|335273000|2344551000|5507840000|5823359025|5823068490|86065224|27.67|-17.3|7100
2022-03-19 16:44:08|new_adrs_0322_1251|PCOM|88|202112|202112|42|201003|202009|45.24|89|2.09|0.43|3.03|0.68|5.99|4.36|-0.86|0.43|0.57|-6.13|0|0|-47.61|-0.61|5.42|5|0.97|0.01|0.8|0.46|0|0|37370509|99648000|2056000|157368200|257016160|257095280|116142|17.2|8.93|279
2022-03-19 16:44:11|new_adrs_0322_1252|PROF|30|202112|202112|-160|202212|198200|0|0|28.57|19.49|29.64|28.81|5.17|2.49|0.45|0.64|-22.48|-13.8|0|0|-51.45|-34.16|1.47|1|1.64|3.08|1.03|-0.99|0|0|29729638|67152000|1904000|133961600|201113616|201102968|702334|9.68|-56.16|146
2022-03-19 16:44:12|new_adrs_0322_1253|SRRA|32|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.7|8.68|0|0|0|0|0|0|0|0|0|0|1.65|1.79|1.78|-0.55|0|0|106756862|104749000|929000|728262500|833011520|538457920|11238905|35.2|74.43|109
2022-03-19 16:44:13|new_adrs_0322_1254|SWIR|92|202112|202112|72|200003|201803|66.25|120.34|2.15|1.38|2.49|1.49|2.19|2.59|0.02|0.04|-1.48|1.54|0|0|-5.05|-27.96|3.57|4|5.12|2.11|2.91|-0.52|0|0|97688942|76784000|45482000|651958400|718854444|714405230|5543929|19.03|10.9|1050
2022-03-19 16:44:16|new_adrs_0322_1255|SYTA|78|202106|202106|-160|202212|198200|0|0|2.87|1.26|1.93|0.76|4.71|0.63|0.33|0.62|-23.05|-70.04|0|0|-63.08|-116.98|4.2|2|2.8|10.12|1.48|3.18|0|0|798353|5144000|404600|7411100|6315006|5683116|1726935|1.18|-86.65|25
2022-03-19 16:44:18|new_adrs_0322_1256|ANY|48|202109|202109|-160|202212|198200|0|0|6.72|4.42|2.53|5.7|316.9|0.56|3.71|0.69|-2.9|-55.32|0|0|-72.88|-15.27|2.54|1|3.97|4.36|2.46|0.14|0|0|4522215|100521000|90420000|21772900|113680896|65908416|15291229|1.92|-33.1|32
2022-03-19 16:44:20|new_adrs_0322_1257|SSRM|108|202112|202112|63|200606|202203|45.61|13.31|347.99|3.01|337.88|3.36|2.58|1.3|0.16|0.1|0|0|1.01|1.01|-3.29|8.53|1.57|2|2.89|2.45|0.97|1.07|0|0|241915174|1057993000|3249764000|4432298000|4597774300|4790535400|55168598|21.7|40.64|4037
2022-03-19 16:44:23|new_adrs_0322_1258|SNDL|13|202109|202109|-160|202212|198200|0|0|14.04|13.39|13.38|22.05|9.38|1|5.83|0.01|-72.32|-67.63|0|0|-75.75|-28.12|1.38|1|6.55|12.46|7.28|-2.33|0|0|216380345|591844200|47952700|499316300|1073228711|1073657952|38843389|0.522|-64.25|394
2022-03-19 16:44:24|new_adrs_0322_1259|STKL|125|202112|202112|116|199212|202112|60.15|9.52|3.18|1.01|2.87|0.68|3.3|1.86|0.7|0.67|-9.46|-6.74|0|0|1.52|-0.82|2.11|2|1.8|0.65|1.12|-0.55|0|0|7537571|227000|266782000|819549200|566859744|566760480|3379851|5.28|-63.86|2028
2022-03-19 16:44:28|new_adrs_0322_1260|THTX|100|202109|202109|25|201009|201612|268.17|1077.86|16.91|4.42|18.71|3.94|9.26|16.6|2.4|3.05|-3.26|-14.8|0|0|-26.13|-40.68|4.64|7|1.75|0.27|1.15|-0.04|0|0|19139003|40354000|2854000|308750000|0|0|0||0|70
2022-03-19 16:44:30|new_adrs_0322_1261|TMDI|56|202109|202109|45|200909|202012|21.37|15.45|0|0|0|0|17.85|2.66|0.25|0.07|-23.58|-18.9|0|0|-419.61|-302.45|0|0|1.36|0.28|0.97|-0.43|0|0|13212996|44677000|1737000|25122900|67665897|67788080|141700|0.61|-67.38|10
2022-03-19 16:44:32|new_adrs_0322_1262|TGA|118|202112|202112|85|200012|202203|32.99|6.16|6.92|0.71|6.37|0.83|1.98|1.41|0.23|0.02|7.43|1.84|7.52|12.14|0.9|24.5|3.02|6|0.25|0.06|1.16|0.05|0|0|32553535|37929000|178679000|216184100|251073060|254535135|2669920|3.45|112.96|55
2022-03-19 16:44:36|new_adrs_0322_1263|VS|79|202109|202109|0|201309|201309|120.32|120.32|29.54|13.52|28.63|20.75|7.09|0.88|0.03|0.12|-1411.88|-27.53|0|0|-167.48|-133.63|1|1|0.39|0.88|-2.47|3.37|0|0|1096366|4410000|354600|11048500|20531676|19978200|130175|1.32|-83.48|29
2022-03-19 16:44:38|new_adrs_0322_1264|VFF|70|202112|202112|50|200812|202106|47.38|590.34|1.34|1.87|0.97|1.63|1.48|1.15|1.29|0.17|-6.31|-24.24|0|0|1.89|-2.22|1.85|2|7.61|7.5|2.11|-0.2|0|0|11250447|53417000|223313000|501363700|467639670|459144300|3630920|5.3|-63.82|1800
2022-03-19 16:44:40|new_adrs_0322_1265|VMAR|9|202109|202109|-160|202212|198200|0|0|24.86|13.99|28.04|16.87|29.4|2.45|-0.2|0|-0.69|0.04|0|0|-57.58|-49.57|1.75|2|0.18|0.05|-1.89|-2.46|0|0|14182700|11407300|3392200|49829400|0|0|0||0|21
2022-03-19 16:44:41|new_adrs_0322_1266|WPRT|98|202112|202112|9|201912|202203|133.03|19.11|4.41|0.76|4.35|0.89|4.61|1.25|0.39|0.29|-6.95|-29.42|0|0|-45.87|5.37|2.54|3|7.14|1.92|1.16|0.14|0|0|63420789|124788000|93250000|237353800|294429772|297211700|5759723|1.72|-80.7|1797
2022-03-19 16:44:43|new_adrs_0322_1267|MSFZY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:43|new_adrs_0322_1268|CMNFY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:43|new_adrs_0322_1269|FNDOY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:44|new_adrs_0322_1270|MDPAY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:44|new_adrs_0322_1271|MSFJY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:44|new_adrs_0322_1272|SDNVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:44|new_adrs_0322_1273|BNBVY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:44|new_adrs_0322_1274|BGYQY|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:45|new_adrs_0322_1275|EARS|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:45|new_adrs_0322_1276|BIP|60|202112|202112|57|200712|202203|145.77|36.05|8.48|5.73|3.87|1.61|1.63|2.79|-0.58|-3.13|-14.01|-8.6|4.88|3.3|2.97|1.78|1.47|1|0.5|0.49|0.7|0.43|0|0|794921053|1806000000|38655000000|66141352500|19146252160|18834816000|16268742|62.72|19.97|225000
2022-03-19 16:44:47|new_adrs_0322_1277|GPRK|41|202112|202112|33|201312|202203|18.71|14.2|2.56|2.06|1.53|1.26|15.82|193.1|9.34|-10.88|-0.09|5.64|0.67|0.88|-5.57|9.89|4.05|5|0.21|0.24|0.58|1.19|0|0|117630667|101468000|635061000|1419570300|846946280|872449714|4342336|14.06|-9.99|463
2022-03-19 16:44:49|new_adrs_0322_1278|SG|4|202112|202112|-160|202212|198200|0|0|10.55|11.24|10.42|10.97|5.68|6.01|0|0|0|0|0|0|-2818.65|-2818.65|1|1|3.27|5.36|0|0|0|0|237214000|471971000|180666000|3451823400|3923794422|3890520006|42225766|35.58|0|4877
2022-03-19 16:44:49|new_adrs_0322_1279|WTRE|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-19 16:44:49|new_adrs_0322_1280|GEGYY|0||202112|24|201406|202006|10.25|4.59|3.01|1.43|3.07|1.56|0.47|0.9|0.26|0.46|10.25|11.97|9.44|8.45|-13.15|-27.78|0|0|0|0|-0.96|0.96|0|0|462247368|313700000|433900000|479307900|523207948|0|170|1.88|-9.62|238
2022-03-20 10:35:59|new_adrs_0322_1281|DNBBY|52|202112|202112|46|201009|202203|10|12.41|10.58|13.02|3.95|5.44|1.09|1.27|4.1|3.18|-4.88|15.42|4.06|8.95|2.38|2.36|0|0|0|0|1.24|0.42|160153306751|158405520800|52009093963|38734550000|2429369100|84137275200|35146774550|35141490173|2279420|22.67|3.56|13635
2022-03-20 10:36:01|new_adrs_0322_1282|SLVYY|52|202112|202112|22|201609|202203|17.1|10.02|1.3|1.01|1|0.82|1.16|1.12|0.5|0.38|4.41|4.27|3.64|4.14|4|8.1|2.74|3|0|0|1.02|1.11|0|0|2024367967|1324697400|6124178000|13680218700|11086302708|11153636064|18601|10.74|-16.49|21000
2022-03-20 10:36:02|new_adrs_0322_1283|KGFHF|0||202106|53|200809|202112|57.26|8.15|0.57|0.38|0.59|0.49|1.06|0.95|0.2|0.02|5.71|5.33|3.37|3.97|5.88|12.25|0|0|0|0|1.1|1.4|0|0|1000434958|2133957000|6627083400|7006172000|0|0|0||0|79629
2022-03-20 10:36:04|new_adrs_0322_1284|AUOTY|80|202112|202112|77|200212|202203|37.32|3.31|0.98|0.46|0.77|0.55|1.12|0.87|0.72|0.24|2.5|6.52|3.47|1.42|2.52|19.72|1.54|3|1.38|2.86|1.12|2.43|0|0|2361580656|3324401100|6550794100|6115357500|7244524822|7407235916|644809|7.57|13.83|51378
2022-03-20 10:36:07|new_adrs_0322_1285|PEGRD|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-20 10:36:07|new_adrs_0322_1286|MAKSF|0||202109|54|200809|202203|39.86|117.04|0.73|0.58|0.51|0.3|2.01|1.21|1.16|1.59|3.69|-24.16|5.43|11.27|8.79|0.53|0|0|0|0|1.05|-0.75|0|0|663345937|1310340900|6603532900|8190776900|4112032470|0|1535|2.1|0|69577
2022-03-20 10:36:10|new_adrs_0322_1287|THNPY|0||202106|4|202012|202112|11.05|10.04|-0.06|-0.12|0.37|0.31|1.55|1.32|0.45|0.51|-10.11|-10.11|0|0|9.03|10.19|0|0|0|0|0|0|0|0|3813121033|3762993900|460303600|-811214700|2113165059|0|1110696|11.87|-24.78|14657
2022-03-20 10:36:10|new_adrs_0322_1288|SOLLY|0||202106|16|201712|202112|6.14|3.71|4.75|2.33|1.12|0.45|0.25|0.16|0.94|0.88|0|0|3.13|3.52|3.2|2.62|0|0|0|0|-0.1|-1.17|0|0|1182156846|2222244500|195202400|5415941800|1057762608|0|0|6.56|-15.9|3153
2022-03-20 10:36:12|new_adrs_0322_1289|PRISY|41|202109|202109|25|201512|202203|20.69|1.85|1.83|1.73|0.53|0.59|0.49|0.48|-3.56|-1.81|-25.07|16.67|4.97|8.51|-13.47|42.1|3.44|4|0.45|0.25|1.23|2.71|0|0|274542823|246931100|177255900|1397919800|476738865|476738865|366|0.675|-37.79|6785
2022-03-20 10:36:13|new_adrs_0322_1290|TRNLY|24|202106|202106|18|201706|202112|105.13|256.67|20.78|5.16|25.46|5.55|0.58|0.63|0.05|0.05|0|0|0|0|-3.27|0.27|0|0|0|0|1.25|0.81|0|0|14524250|10932000|2672000|57363200|63085230|61712820|626|3.9|11.27|39
2022-03-20 10:36:14|new_adrs_0322_1291|OIBRQ|58|202109|202109|49|200612|201903|8.1|0.03|3|3.8|1.15|0.69|1.95|6.07|2.55|29.52|44.8|-11.01|13.66|56.82|0.31|-15.19|0|0|0.72|0.37|1.81|0.97|0|0|1850834741|592939100|3047358500|6385298000|1189877304|1158715752|3012|0.1999|-45.75|46624
2022-03-20 10:36:18|new_adrs_0322_1292|REDFY|62|201509|201509|13|200512|200903|184.7|20.58|6.44|-0.48|8.18|0.02|3.7|0.13|0|0|0|0|0|0|-22.97|-147.55|0|0|1.59|0.1|3.11|-7.38|0|0|31251883|6850000|440000|-6850000|0|0|0|0|-100|338
2022-03-20 11:06:53|new_adrs_0322_1293|PARA|103|202112|202112|101|199612|202203|170.72|5.35|2.63|1.26|2.11|0.85|2.42|1.07|0.98|0.79|7.14|-3.31|2.44|2.59|2.59|11.88|3.08|3|4.31|7.86|1.22|-1.35|0|0|1053935484|6267000000|3366000000|36066006500|24034320000|25517920000|615869137|37.09|-61.67|22965
2022-03-20 11:06:56|new_adrs_0322_1294|DINO|133|202109|202109|130|198906|202112|13.96|10.77|0.48|0.51|0.41|0.32|7.99|1.05|2.35|0.54|4.04|4.79|2.32|3.78|15.72|6.1|2.52|3|3.27|4.28|0.78|0.04|0|0|430074076|234444000|5811045000|9412357900|5967484915|5957252420|118833536|36.61|1.69|4208
2022-03-20 11:07:00|new_adrs_0322_1295|CEG|2|202112||-160|202212|198200|0|0|0|0|0|0|1.41|1.43|0.66|0.73|0|0|0|0|0|0|0|0|1.25|1.25|0|0|0|0|895666667|504000000|19612000000|24096797700|15977260000|15977260000|182496796|49.01|0|11696
2022-03-20 11:07:01|new_adrs_0322_1296|RIVN|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|-0.82|-0.82|0|0|0|0|0|0|0|0|2.38|3.26|0|0|0|0|3931000000|5156000000|3051000000|38856473400|41054473440|4605600000|956048329|45.6|0|8382
2022-03-20 11:07:02|new_adrs_0322_1297|GFS|4|202112|202112|-160|202212|198200|0|0|6.45|7|6.64|7.19|4.46|5.08|0.3|0.25|0|0|0|0|-8.16|-8.16|1|1|0.39|0.48|0|0|0|0|1423248000|2939000000|8713000000|39909112800|40835112846|41269250000|210634436|76.78|0|15000
2022-03-20 11:07:02|new_adrs_0322_1298|OLPX|4|202112|202112|1|202112|202203|85.28|62.41|30.3|22.47|31.08|22.75|30.63|20.8|1.53|1.45|-0.32|-0.32|0|0|14.79|14.79|4|4|0.83|1.46|0|0|0|0|98815250|186388000|747000|11478041100|10906227140|11638746424|48298569|16.81|0|106
2022-03-20 11:07:03|new_adrs_0322_1299|ONL|5|202109|202109|-160|202212|198200|0|0|22.05|21.32|18.46|17.76|0.87|0.83|0.08|0.12|0|0|0|0|-0.55|-0.55|2|2|7.58|8.03|0|0|0|0|176000|176000|5365000|1118200300|931767000|931767000|8428450|17.2|0|24
2022-03-20 11:07:03|new_adrs_0322_1300|TWKS|6|202112|202112|1|202109|202112|469.54|456.6|7.91|6.33|7.83|6.19|11.24|9.09|0.29|0.71|11.85|12.04|0|0|0.9|-2.51|4.5|4|0.28|0.44|0|0|0|0|381952500|368209000|34500000|6577661700|6441340742|6453804086|17152978|21.11|0|10600
2022-03-20 11:07:04|new_adrs_0322_1301|INFA|4|202112|202112|-160|202212|198200|0|0|6.19|4.48|5.16|3.48|5.04|2.64|1.94|0.93|0|0|0|0|-3.31|-3.31|4|4|0.37|0.68|0|0|0|0|436185500|496423000|252198000|6593550200|5238502234|5036516590|17868797|18.83|0|5249
2022-03-20 11:07:05|new_adrs_0322_1302|ZIMV|1|202012||-160|202212|198200|0|0|0|0|0|0|0.58|0.45|0.02|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25750000|24100000|180700000|651423000|637623000|637623000|0|24.43|0|
2022-03-20 11:07:05|new_adrs_0322_1303|FLNC|3|202112|202112|-160|202212|198200|0|0|1.72|0.92|1.75|1|5.33|3.04|0|0|-54.9|-54.9|0|0|-40.01|-40.01|1|1|3.7|5.77|0|0|0|0|205321000|632143000|8567000|660620600|767210561|767210561|24586884|14.17|0|450
2022-03-20 11:07:06|new_adrs_0322_1304|DH|0||202106|-160|202212|198200|0|0|36.32|29.15|33.44|26.24|3.99|3.13|0.39|0.39|0|0|0|0|-3.12|-3.12|0|0|1.53|1.62|0|0|0|0|31606000|38438000|4340000|4094718700|3672638655|0|17049698|24.85|0|625
2022-03-20 11:07:06|new_adrs_0322_1305|CIVI|22|202112|202112|14|201809|202203|10.16|19.59|3.56|5.49|3.31|2.58|0.8|1.05|3.34|0.11|0|0|0|0|5.27|8.6|2.94|3|9.46|5.75|1.44|-0.86|0|0|38004429|254454000|5984727000|5112651300|4875395280|4854478720|68003867|57.4|83.21|322
2022-03-20 11:07:08|new_adrs_0322_1306|RTL|27|202112|202112|-160|202212|198200|0|0|8.91|8.26|3.62|2.63|0.68|0.6|0.96|1.15|3.26|-4.75|10.98|11.11|-1.14|-1.14|2.09|1|2.57|1.48|1.32|1.62|0|0|104480958|214853000|18194000|2769052000|946940715|943294725|7206718|7.65|-24.48|
2022-03-20 11:07:09|new_adrs_0322_1307|PTLO|4|202112|202112|-160|202212|198200|0|0|3.27|2.9|2.13|1.78|7.61|5.6|2.6|1.86|-0.11|-0.11|0|0|0.84|0.84|4|4|8.22|13.8|0|0|0|0|46054750|39263000|190834000|1491665000|959632960|959632960|18118010|26.8|0|7453
2022-03-20 11:07:09|new_adrs_0322_1308|DOUG|4|202112|202112|1|202112|202203|10.45|8.39|0.53|0.42|0.64|0.51|3.24|2.67|0.11|0.07|0|0|0|0|0|0|0|0|0.46|0.46|0|0|0|0|126612500|158804000|164929000|485041600|599225826|598652202|4572729|7.71|0|775
2022-03-20 11:07:10|new_adrs_0322_1309|BOC|26|202109|202109|4|202103|202203|9.04|9.33|19.78|12.32|19.35|15.95|1.91|1.76|0.05|0.04|-23.26|-17.04|0|0|-0.19|17.79|1.52|2|2.38|1.56|0.22|-0.85|0|0|136741500|252009900|112349900|654610200|882255063|882255063|2624947|29.83|-26.65|217
2022-03-20 11:07:11|new_adrs_0322_1310|LTH|6|202112|202112|-160|202212|198200|0|0|4.13|3.49|2.52|2.13|1.89|1.32|1.46|0.86|-16.25|-16.25|0|0|-10.74|-13.49|2|2|2.58|3.45|0|0|0|0|53464750|31637000|4655992000|4528365600|2760756570|2760758000|9223091|14.3|0|30000
2022-03-20 11:07:12|new_adrs_0322_1311|CRGY|0||202112|-160|202212|198200|0|0|2.61|2.66|0.42|0.47|0.89|1|0.71|1.51|0|0|0|0|-7.73|-0.53|0|0|7.14|7.14|0|0|0|0|79983333|128578000|4555113000|3923971800|684695808|0|4808919|16.32|0|700
2022-03-20 11:07:12|new_adrs_0322_1312|STER|4|202112|202112|-160|202212|198200|0|0|4.4|4.68|3.64|3.93|3.19|3.24|0.88|0.71|-1.25|-1.25|0|0|-2.74|-2.74|3|3|0.72|1.12|0|0|0|0|100329750|47998000|11124000|2759327900|2301757880|2396564428|5916335|24.04|0|5200
2022-03-20 11:07:13|new_adrs_0322_1313|TSVT|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7.22|8.78|0|0|0|0|0|0|139062000|380916300|379586250|379586250|6666721|16.3|0|460
2022-03-20 11:07:14|new_adrs_0322_1314|ESMT|4|202112|202112|-160|202212|198200|0|0|16.89|15.63|17.13|15.92|5.64|4.49|0.27|0.27|0.25|0.25|0|0|-1.39|-1.39|3|3|0.49|0.65|0|0|0|0|142307250|254294000|10968000|3143674500|3390987950|3390464200|9615905|20.95|0|789
2022-03-20 11:07:14|new_adrs_0322_1315|ENFN|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|-0.42|-0.42|0|0|0|0|0|0|0|0|1.29|1.77|0|0|0|0|12295000|8432000|12498000|1101053300|1011950319|988550724|4554142|15.43|0|798
2022-03-20 11:07:15|new_adrs_0322_1316|SOVO|4|202112|202112|-160|202212|198200|0|0|2.71|2.52|1.92|1.75|3.98|2.5|1.74|0.93|0|0|0|0|-0.69|-0.69|3|3|1.16|1.63|0|0|0|0|46568000|66154000|78343000|1682541300|1274272275|1266662700|4057487|12.63|0|608
2022-03-20 11:07:15|new_adrs_0322_1317|ARIS|6|202112|202112|-160|202212|198200|0|0|4.14|4.92|1.28|1.53|1.22|1.88|0.88|1.84|0|0|0|0|-1.31|-1.16|1.5|1|1.49|2.95|0|0|0|0|38124750|60055000|633007000|1121043800|399377784|399377784|4561623|18.28|0|148
2022-03-20 11:07:16|new_adrs_0322_1318|DICE|3|202109||-160|202212|198200|0|0|0|0|0|0|3.02|2.28|0|0|0|0|0|0|0|0|0|0|4.46|6.46|0|0|0|0|145937333|335662000|1396000|411835000|745129986|147170939|4743422|19.49|0|40
2022-03-20 11:07:16|new_adrs_0322_1319|HRT|3|202109||-160|202212|198200|0|0|0|0|0|0|4.62|3.88|3.91|3.85|0|0|0|0|0|0|0|0|1.08|1.52|0|0|0|0|15267667|19656000|14457000|2025149200|1026519165|1026519165|2658727|12.93|0|2447
2022-03-20 11:07:17|new_adrs_0322_1320|AVDX|4|202112|202112|-160|202212|198200|0|0|7.98|5.22|9.06|6.51|3.2|2.3|-0.07|0.17|0|0|0|0|0|0|2|2|1.82|2.31|0|0|0|0|292289125|562817000|109505000|1225134000|1663270960|1663000560|8674849|8.45|0|1600
2022-03-20 11:07:17|new_adrs_0322_1321|PRCT|4|202112|202112|-160|202212|198200|0|0|41.73|48.92|37.67|42.85|5.1|5.37|0.03|0.19|-0.39|-0.39|0|0|-34.72|-34.72|1|1|1.83|3.1|0|0|0|0|221039500|304320000|8324000|1180643400|1434141280|1436384600|9534113|32.99|0|205
2022-03-20 11:07:18|new_adrs_0322_1322|KNTK|2|202112||-160|202212|198200|0|0|0|0|0|0|1.07|1.04|0|0|0|0|0|0|0|0|0|0|3.96|3.96|0|0|0|0|24499667|18729000|1900841000|3332810600|1043837625|1043837625|0|64.25|0|
2022-03-20 11:07:19|new_adrs_0322_1323|VATE|102|202112|202112|40|200909|201909|5.83|0.91|-0.43|0.8|0.32|0.24|2.1|0.66|2.83|-9.56|32.73|-0.76|0|0|-6.39|-24.38|2.11|1|4.56|3.35|1.11|-0.34|0|0|610778840|45500000|239500000|966552500|289552524|287928000|736614|3.72|-0.27|3902
2022-03-20 11:07:21|new_adrs_0322_1324|UDMY|4|202112|202112|-160|202212|198200|0|0|3.52|2.64|4.05|3.28|5.81|4.7|0|0|0|0|0|0|0|0|6|6|1.11|1.39|0|0|0|0|251050500|533868000|9887000|1311320300|1825037200|1436476352|5257208|13.28|0|1131
2022-03-20 11:07:22|new_adrs_0322_1325|TYRA|4|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.01|1.75|0|0|0|0|0|0|0|0|0|0|2.98|4.16|0|0|0|0|191358250|302182000|2089000|227027200|527130792|527130792|1617559|12.72|0|25
2022-03-20 11:07:22|new_adrs_0322_1326|FNA|4|202112|202112|-160|202212|198200|0|0|9.03|9.37|9.12|9.44|26.8|7.55|0.16|0.04|0.04|0.04|0|0|-2.7|-2.7|6|6|0.59|1.06|0|0|0|0|37693250|109352000|32181000|1349246800|1450969754|1450969754|2423253|18.98|0|343
2022-03-20 11:07:23|new_adrs_0322_1327|CDRE|8|202112|202112|2|202109|202203|52.7|64.94|2.25|2.31|1.84|1.97|38.19|9.72|15.71|1.8|0|0|0|0|10.72|5.49|8|6|0.33|0.64|0|0|0|0|16925600|33857000|33053000|987137200|861304170|861304170|1880090|25.05|0|2237
2022-03-20 11:07:24|new_adrs_0322_1328|THRX|4|202112|202112|-160|202212|198200|0|0|0|0|0|0|2.14|2.28|0|0|0|0|0|0|0|0|0|0|2.01|2.94|0|0|0|0|110277250|244662000|11000|316914200|561576177|561574726|658150|14.51|0|26
2022-03-20 11:07:24|new_adrs_0322_1329|RELY|4|202112|202112|-160|202212|198200|0|0|5.11|2.92|4.64|2.97|7.56|3.32|0.45|0.45|0.2|0.2|0|0|-10.04|-10.04|5|5|1.03|1.54|0|0|0|0|301658000|403262000|14551000|1190212100|1590163005|1588717186|9121264|9.71|0|1700
2022-03-20 11:07:25|new_adrs_0322_1330|RENT|3|202109||-160|202212|198200|0|0|0|0|0|0|5.79|3.47|0.88|2.44|0|0|0|0|0|0|0|0|6.78|12.27|0|0|0|0|159333333|278700000|169800000|341419500|0|0|0||0|974
2022-03-20 11:07:25|new_adrs_0322_1331|VTYX|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.72|2.89|0|0|0|0|81661333|141952000|219000|393202800|535737832|502955992|1255823|10.64|0|23
2022-03-20 11:07:26|new_adrs_0322_1332|FWRG|3|202109||-160|202212|198200|0|0|0|0|0|0|3.15|2.45|0.9|0.9|0|0|0|0|0|0|0|0|1.36|1.75|0|0|0|0|46243333|51851000|482335000|1034229500|775694416|775694416|2727415|13.46|0|8000
2022-03-20 11:07:26|new_adrs_0322_1333|DTC|3|202012|202106|2|202109|202203|26.48|18.13|8.31|6.04|7.18|4.91|4.02|2.76|0.61|0.61|0|0|0|0|0|0|0|0|2.67|5.34|0|0|0|0|7882000|7882000|3055000|1180092400|959650380|959650380|4075132|10.05|0|250
2022-03-20 11:07:27|new_adrs_0322_1334|COCO|4|202112|202112|1|202112|202203|15.5|13.66|1.47|1.28|1.54|1.36|5.65|3.97|0.21|0|0.84|0.84|0|0|27.98|27.98|6|6|1.03|1.49|0|0|0|0|39067250|28690000|2473000|460299900|488913920|488913920|2787377|8.8|0|281
2022-03-20 11:07:27|new_adrs_0322_1335|TRDA|4|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.41|1.03|0|0|0|0|0|0|0|0|0|0|4.09|5.4|0|0|0|0|147307000|291064000|6261000|16763300|307559355|307559355|1007263|9.85|0|114
2022-03-20 11:07:28|new_adrs_0322_1336|AURA|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.37|0.34|0|0|0|0|63806333|81829000|5538000|759528000|625011200|616211200|642477|22|0|42
2022-03-20 11:07:28|new_adrs_0322_1337|WLLAW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-20 11:07:29|new_adrs_0322_1338|SDIG|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|-0.21|-0.21|0|0|0|0|0|0|0|0|6.48|11.85|0|0|0|0|30056133|44663100|125769600|228023400|218175490|198467200|8219025|10.9|0|50
2022-03-20 11:07:29|new_adrs_0322_1339|AIP|4|202112|202112|-160|202212|198200|0|0|11.68|9.28|11.87|9.78|10.71|8.84|-0.07|0.02|-0|-0|0|0|-110.83|-110.83|6|6|0.33|0.47|0|0|0|0|30904750|85825000|5203000|382774100|466339053|466339053|950048|14.79|0|217
2022-03-20 11:07:30|new_adrs_0322_1340|AIRS|4|202112|202112|1|202112|202203|135.36|121.13|8.17|7.37|7.66|6.85|10.5|9.27|0.75|0.99|0|0|0|0|3.92|3.92|5|5|0.68|0.96|0|0|0|0|18328000|25347000|31786000|831769600|774511584|774511584|2147457|13.92|0|268
2022-03-20 11:07:30|new_adrs_0322_1341|XLO|4|202112|202112|-160|202212|198200|0|0|0|0|0|0|1.75|1.14|0|0|0|0|0|0|0|0|0|0|0.95|1.47|0|0|0|0|109339250|198053000|13597000|22811600|210386096|210386096|211755|7.69|0|74
2022-03-20 11:07:31|new_adrs_0322_1342|TCBX|3|202109||-160|202212|198200|0|0|0|0|0|0|1.64|1.49|0.14|0|0|0|0|0|0|0|0|0|0.2|0.28|0|0|1744349933|1815950600|330703800|386450000|18364400|-79088600|306361412|280633781|839210|22.79|0|334
2022-03-20 11:07:31|new_adrs_0322_1343|PYXS|0||202106|-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.14|1.68|0|0|0|0|75276500|142473000|1854000|196236800|166628845|0|260672|5.45|0|39
2022-03-20 11:07:32|new_adrs_0322_1344|AKA|0||202106|2|202109|202203|60.64|38.81|3.15|2.15|2.78|1.78|4.67|2.99|0|0|0|0|0|0|17.54|17.54|0|0|0.35|0.6|0|0|0|0|30300000|34341000|38924000|758708000|625925013|0|1547926|4.83|0|1124
2022-03-20 11:07:32|new_adrs_0322_1345|WLLBW|0|||-160|202212|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-03-20 11:07:33|new_adrs_0322_1346|LVLU|3|202109||-160|202212|198200|0|0|0|0|0|0|0|0|-4.22|-5.19|0|0|0|0|0|0|0|0|0.29|0.54|0|0|0|0|29538667|40927000|2754000|483140100|284316140|275207480|420090|7.4|0|744
2022-03-20 11:07:33|new_adrs_0322_1347|ISO|8|202112|202112|-160|202212|198200|0|0|20.7|4.5|21.14|9.96|1.87|1.21|0.37|0.22|0|0|0|0|-60.37|-70.97|1.67|1|1.06|1.5|0|0|0|0|88853400|126566000|5778000|77619100|172539120|172539120|332925|4.42|0|386