2022-03-19 12:23:05|usa_0000|AAPL|20|202112|202112|20|201703|202203|23.19|27.15|0|0|5.18|7.25|17.82|37.2|1.28|1.71|0|0|1.14|0.54|0|0|0|0|0|0|0|0|0|0|80109200000|63913000000|0|2.7349469352E+12|2.67957274698E+12|0|14843754220|163.98|0|
2022-03-19 12:23:06|usa_0001|XOM|20|202112|202112|20|201703|202203|20.37|14.6|0|0|1.24|1.22|1.59|1.98|0.28|0.27|0|0|5.36|4.45|0|0|0|0|0|0|0|0|0|0|5281050000|6802000000|0|379303714100|333482130000|0|2980426321|78.67|0|
2022-03-19 12:23:06|usa_0002|MSFT|20|202112|202112|20|201703|202203|35.13|31.99|0|0|9.23|12.31|11.17|14.08|0.71|0.33|0|0|1.36|0.79|0|0|0|0|0|0|0|0|0|0|133096350000|125348000000|0|2.1801935726E+12|2.253225E+12|0|10603682518|300.43|0|
2022-03-19 12:23:07|usa_0003|JNJ|20|202112|202112|20|201703|202203|78.29|22.39|0|0|4.8|4.98|5.85|6.21|0.5|0.46|0|0|2.59|2.43|0|0|0|0|0|0|0|0|0|0|21631100000|31608000000|0|461904974000|459761974020|0|1469022628|174.84|0|
2022-03-19 12:23:08|usa_0004|BRK.B|20|202112|202112|20|201703|202203|19.06|8.64|0|0|1.92|2.19|1.36|1.49|0.27|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|126276000000|146719000000|0|732887549800|756613549833|0|1981511535|342.41|0|
2022-03-19 12:23:10|usa_0005|WFC|20|202112|202112|20|201703|202203|25.36|10.33|0|0|2.55|2.7|1.2|1.17|1.2|0.93|0|0|3.37|1.46|0|0|0|0|0|0|0|0|0|0|308330100000|236731000000|0|155188685800|199807913130|0|1726227455|51.42|0|
2022-03-19 12:23:10|usa_0006|GE|20|202112|202112|16|201703|202103|28.22|23.18|0|0|1.23|1.42|2.6|2.61|2.38|0.87|0|0|2.09|0.33|0|0|0|0|0|0|0|0|0|0|64334600000|28067000000|0|113509180400|105056010048|0|641943959|95.59|0|
2022-03-19 12:23:11|usa_0007|JPM|20|202112|202112|20|201703|202203|13.12|9.13|0|0|3.44|3.48|1.56|1.6|1.68|1.6|0|0|2.54|2.71|0|0|0|0|0|0|0|0|0|0|736577400000|1.031091E+12|0|-113388459100|412475288910|0|2495545409|140.1|0|
2022-03-19 12:23:12|usa_0008|PG|20|202112|202112|20|201703|202203|31.22|26.53|0|0|4.27|4.92|5.85|8.22|0.65|0.8|0|0|2.71|2.32|0|0|0|0|0|0|0|0|0|0|12489600000|11544000000|0|385159414900|359919414855|0|1247535689|150.15|0|
2022-03-19 12:23:13|usa_0009|PFE|20|202112|202112|20|201703|202203|17.62|14.16|0|0|4.7|3.83|3.3|3.97|0.7|0.48|0|0|3.79|2.88|0|0|0|0|0|0|0|0|0|0|15529200000|31069000000|0|312719617700|306346200000|0|1844003731|54.51|0|
2022-03-19 12:23:14|usa_0010|CVX|20|202112|202112|20|201703|202203|37.11|19.87|0|0|1.62|2|1.47|2.26|0.26|0.22|0|0|4.47|3.36|0|0|0|0|0|0|0|0|0|0|7335450000|5675000000|0|341095795200|312107540553|0|3631281398|161.73|0|
2022-03-19 12:23:15|usa_0011|VZ|20|202112|202112|20|201703|202203|11.96|9.53|0|0|1.73|1.58|4.63|2.61|2.43|1.84|0|0|4.47|4.99|0|0|0|0|0|0|0|0|0|0|5404950000|2921000000|0|362606444000|213248184120|0|1184433958|50.8|0|
2022-03-19 12:23:16|usa_0012|DIS|20|202112|202112|20|201703|202203|53.43|83.51|0|0|3.5|3.52|3.32|2.84|0.59|0.6|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|9891300000|14444000000|0|308851866000|255411562190|0|1734417787|140.3|0|
2022-03-19 12:23:16|usa_0013|T|20|202112|202112|20|201703|202203|34.83|8.41|0|0|1.29|0.99|1.4|1|1.03|1.07|0|0|6.45|8.96|0|0|0|0|0|0|0|0|0|0|18072750000|21169000000|0|340906968500|165815503758|0|1030380462|23.22|0|
2022-03-19 12:23:17|usa_0014|MRK|20|202112|202112|20|201703|202203|36.93|15.39|0|0|4.63|4|6.22|5.24|0.89|0.87|0|0|3.01|3.39|0|0|0|0|0|0|0|0|0|0|9148900000|8096000000|0|225048005100|199958791995|0|952137368|79.11|0|
2022-03-19 12:23:18|usa_0015|BAC|20|202112|202112|20|201703|202203|13.91|12.05|0|0|3.37|4.12|1.15|1.41|1.01|1.13|0|0|1.96|1.89|0|0|0|0|0|0|0|0|0|0|493580600000|654543000000|0|20017275200|345982275210|0|2472859849|42.9|0|
2022-03-19 12:23:19|usa_0016|KO|20|202112|202112|20|201703|202203|45.06|26.59|0|0|5.96|6.75|10.79|11.33|2.38|1.86|0|0|3.21|2.83|0|0|0|0|0|0|0|0|0|0|17413550000|12625000000|0|292530193500|259940246890|0|1259926421|60.1|0|
2022-03-19 12:23:20|usa_0017|FB|20|202112|202112|20|201703|202203|29.04|15.69|0|0|10.18|5.24|6.32|4.72|0.01|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49389050000|47998000000|0|541275223600|593399090000|0|9604462248|216.49|0|
2022-03-19 12:23:20|usa_0018|C|20|202112|202112|20|201703|202203|9.94|5.69|0|0|2.07|1.63|0.8|0.62|1.41|1.4|0|0|2.64|3.56|0|0|0|0|0|0|0|0|0|0|527866900000|541329000000|0|-126165610400|113802770720|0|1761508070|57.35|0|
2022-03-19 12:23:21|usa_0019|HD|20|202112|202112|20|201612|202112|23.63|24|0|0|2.27|2.59|135.09|369.81|-0.46|-23.64|0|0|2.08|1.85|0|0|0|0|0|0|0|0|0|0|4946550000|2343000000|0|408941988000|0|0|0||0|
2022-03-19 12:23:22|usa_0020|INTC|20|202112|202112|20|201703|202203|13.69|9.76|0|0|3.18|2.46|2.87|2.03|0.42|0.4|0|0|2.52|2.97|0|0|0|0|0|0|0|0|0|0|18809050000|28413000000|0|202904400000|193121500000|0|1879046879|47.45|0|
2022-03-19 12:23:23|usa_0021|GILD|20|202112|202112|20|201703|202203|76.51|12.05|0|0|3.61|2.75|4.25|3.54|1.33|1.27|0|0|3.6|4.81|0|0|0|0|0|0|0|0|0|0|19770200000|6520000000|0|94675947700|74512680000|0|789207426|59.42|0|
2022-03-19 12:23:24|usa_0022|CMCSA|20|202112|202112|20|201703|202203|16.26|15.48|0|0|2.04|1.88|2.6|2.21|1.16|0.99|0|0|1.84|2.13|0|0|0|0|0|0|0|0|0|0|7630500000|8711000000|0|300709833400|212653833373|0|1086451359|46.91|0|
2022-03-19 12:23:24|usa_0023|GOOGL|20|202112|202112|20|201703|202203|32.99|24.26|0|0|6.66|7.16|5.2|7.15|0.03|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|117273750000|139649000000|0|1.672695974E+12|1.80263104371E+12|0|5121218999|2722.51|0|
2022-03-19 12:23:25|usa_0024|GOOG|20|202112|202112|20|201703|202203|32.87|24.38|0|0|6.64|7.2|5.19|7.19|0.03|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|117273750000|139649000000|0|1.6816323059E+12|1.81158291963E+12|0|4319204028|2736.03|0|
2022-03-19 12:23:26|usa_0025|IBM|20|202112|202112|20|201703|202203|16.75|20.28|0|0|1.8|2.03|6.23|6.13|2.83|2.74|0|0|4.8|5.09|0|0|0|0|0|0|0|0|0|0|13591450000|7250000000|0|160343155600|115635312936|0|629663744|128.76|0|
2022-03-19 12:23:26|usa_0026|PEP|20|202112|202112|20|201703|202203|25.98|29.65|0|0|2.72|2.85|13.92|14.04|3|2.51|0|0|2.85|2.64|0|0|0|0|0|0|0|0|0|0|10894850000|5988000000|0|259666053400|225138570000|0|997498221|162.79|0|
2022-03-19 12:23:27|usa_0027|AMZN|20|202112|202112|20|201703|202203|126.23|49.78|0|0|3.85|3.54|19.23|11.87|0.5|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|50494650000|96049000000|0|1.5937232784E+12|1.64153009E+12|0|12954861193|3225.01|0|
2022-03-19 12:23:28|usa_0028|ORCL|20|202112|202112|20|201612|202112|28.39|21.48|0|0|5.23|5.03|11.33|47.68|-0.01|-9.02|0|0|1.54|1.77|0|0|0|0|0|0|0|0|0|0|45525150000|23389000000|0|249563294100|0|0|0||0|
2022-03-19 12:23:29|usa_0029|CSCO|20|202112|202112|20|201612|202112|58.78|20.86|0|0|4.18|4.62|4.71|5.54|0.49|0.29|0|0|2.96|2.67|0|0|0|0|0|0|0|0|0|0|40099700000|21113000000|0|219516173200|0|0|0||0|
2022-03-19 12:23:30|usa_0030|V|20|202112|202112|20|201703|202203|38.51|36.28|0|0|17.97|19.3|12.22|13.85|0.53|0.58|0|0|0.6|0.63|0|0|0|0|0|0|0|0|0|0|13836050000|15921000000|0|467680360100|474627317600|0|1962672661|219.11|0|
2022-03-19 12:23:31|usa_0031|WMT|20|202112|202112|20|201612|202112|31.1|47.95|0|0|0.62|0.68|4.26|4.58|0.61|0.46|0|0|1.96|1.6|0|0|0|0|0|0|0|0|0|0|12223800000|14760000000|0|411256436300|0|0|0||0|
2022-03-19 12:23:32|usa_0032|PM|20|202112|202112|20|201703|202203|18.8|16.11|0|0|4.78|4.66|0|0|-2.64|-2.75|0|0|5.26|5.22|0|0|0|0|0|0|0|0|0|0|5597750000|4496000000|0|170736830400|145560963000|0|734396808|93.9|0|
2022-03-19 12:23:33|usa_0033|AMGN|20|202112|202112|20|201703|202203|25.96|22.91|0|0|5.56|5.21|10.6|19.64|2.82|4.97|0|0|2.76|3.06|0|0|0|0|0|0|0|0|0|0|22065750000|8037000000|0|156870195800|131898375000|0|881924384|236.25|0|
2022-03-19 12:23:34|usa_0034|CVS|20|202112|202112|20|201703|202203|15.15|18|0|0|0.38|0.49|1.7|1.88|1.07|0.75|0|0|2.8|1.91|0|0|0|0|0|0|0|0|0|0|13649600000|12525000000|0|184789365900|141850600000|0|658886409|107.3|0|
2022-03-19 12:23:35|usa_0035|UNH|20|202112|202112|20|201703|202203|21.62|27.99|0|0|1.2|1.7|4.88|6.64|0.72|0.64|0|0|1.41|1.15|0|0|0|0|0|0|0|0|0|0|19580300000|23907000000|0|503022852500|476258920000|0|1605196729|506.12|0|
2022-03-19 12:23:35|usa_0036|QCOM|20|202112|202112|20|201703|202203|26.02|17.64|0|0|4.61|4.89|18.97|15.31|3.27|1.39|0|0|3.07|1.77|0|0|0|0|0|0|0|0|0|0|17101300000|11310000000|0|177986730000|173238750000|0|1668243920|153.99|0|
2022-03-19 12:23:36|usa_0037|SLB|20|202112|202112|19|201706|202203|132.98|30.1|0|0|2.09|2.47|2.32|3.74|0.8|0.95|0|0|4.26|1.26|0|0|0|0|0|0|0|0|0|0|3543400000|3139000000|0|67481813800|55756354941|0|766450128|39.73|0|
2022-03-19 12:23:37|usa_0038|BA|20|202112|202112|11|201703|201912|26.86|50.06|0|0|1.93|1.82|776.17|1638.42|11.48|-3.86|0|0|2.74|3.8|0|0|0|0|0|0|0|0|0|0|14810600000|16244000000|0|154250851400|113560961525|0|1854193651|192.83|0|
2022-03-19 12:23:38|usa_0039|MDT|20|202112|202112|20|201612|202112|36.24|30.02|0|0|4.53|4.44|2.65|2.69|0.54|0.48|0|0|2.09|2.37|0|0|0|0|0|0|0|0|0|0|11749950000|11221000000|0|155018021400|0|0|0||0|
2022-03-19 12:23:39|usa_0040|MMM|20|202112|202112|20|201703|202203|21.96|14.66|0|0|3.45|2.46|9.5|5.63|1.47|1.15|0|0|3.01|4|0|0|0|0|0|0|0|0|0|0|4152250000|4765000000|0|97374552000|84816124560|0|610180041|148.32|0|
2022-03-19 12:23:39|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 12:23:40|usa_0042|ACT|4|202112|202112|1|202112|202203|6.66|6.86|0|0|3.09|3.18|0.85|0.87|0.18|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5632774000|5692167000|0|-1377386700|3574338000|0|2913361|21.95|0|
2022-03-19 12:23:40|usa_0043|BMY|20|202112|202112|20|201703|202203|52.37|22.76|0|0|3.89|3.44|4.99|4.31|0.9|1.24|0|0|2.91|2.83|0|0|0|0|0|0|0|0|0|0|13954050000|17221000000|0|182195203100|152906060000|0|1168541499|71.02|0|
2022-03-19 12:23:41|usa_0044|MO|20|202112|202112|20|201703|202203|27.55|38.86|0|0|5.01|4.52|13.28|27.6|1.43|-17.46|0|0|6.23|6.81|0|0|0|0|0|0|0|0|0|0|3110700000|4544000000|0|117415857300|94221715008|0|505715463|51.68|0|
2022-03-19 12:23:42|usa_0045|BIIB|20|202112|202112|20|201703|202203|16.4|20.05|0|0|4.13|2.84|4.19|2.81|0.54|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3628770000|3802500000|0|34186131200|30659790000|0|236265864|208.57|0|
2022-03-19 12:23:42|usa_0046|UNP|20|202112|202112|20|201703|202203|20.81|26.26|0|0|5.86|7.85|6.79|11.75|1.36|2.08|0|0|2.01|1.72|0|0|0|0|0|0|0|0|0|0|1471850000|1006000000|0|194821446700|166942113044|0|1020326213|261.32|0|
2022-03-19 12:23:43|usa_0047|ABBV|20|202112|202112|20|201703|202203|24.84|24.68|0|0|4.24|5.03|19.84|20.78|0.71|5.96|0|0|4.21|3.34|0|0|0|0|0|0|0|0|0|0|11490105263|12249000000|0|350084605000|281519361840|0|1250556527|159.2|0|
2022-03-19 12:23:44|usa_0048|MCD|20|202112|202112|20|201703|202203|27.17|23.8|0|0|7.01|7.73|0|0|-6.33|-7.74|0|0|2.37|2.24|0|0|0|0|0|0|0|0|0|0|2691175000|4709200000|0|208570756500|177947616000|0|945343373|238.92|0|
2022-03-19 12:23:45|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 12:23:45|usa_0050|MA|20|202112|202112|20|201703|202203|42.35|39.96|0|0|17.29|18.39|43.36|46.8|1.53|1.9|0|0|0.51|0.52|0|0|0|0|0|0|0|0|0|0|8132350000|7894000000|0|348311712900|343088200000|0|1630946032|350.09|0|
2022-03-19 12:23:46|usa_0051|WBA|19|202109|202109|20|201612|202112|16.42|6.13|0|0|0.47|0.29|2.2|1.51|0.65|0.53|0|0|3.16|4.15|0|0|0|0|0|0|0|0|0|0|1950000000|4135000000|0|53556224900|0|0|0||0|
2022-03-19 12:23:46|usa_0052|GS|20|202112|202112|20|201703|202203|12.24|5.82|0|0|2.51|2.11|1.11|1.18|3.19|2.91|0|0|1.69|2.1|0|0|0|0|0|0|0|0|0|0|141080800000|261061000000|0|185944845700|115209546354|0|1070406128|345.38|0|
2022-03-19 12:23:47|usa_0053|COP|20|202112|202112|15|201806|202203|19.95|16.44|0|0|2.28|2.89|1.98|2.85|0.52|0.44|0|0|2.56|1.99|0|0|0|0|0|0|0|0|0|0|8514250000|6591000000|0|142775879200|129703392840|0|1015841980|99.6|0|
2022-03-19 12:23:48|usa_0054|HON|20|202112|202112|20|201703|202203|30.06|24.59|0|0|3.32|3.97|6.52|7.19|1.01|1.06|0|0|1.98|1.96|0|0|0|0|0|0|0|0|0|0|11464300000|11523000000|0|142232996600|133344256000|0|802834617|194.72|0|
2022-03-19 12:23:49|usa_0055|AIG|20|202112|202112|20|201703|202203|185.64|5.65|0|0|0.93|1.02|0.67|0.76|0.54|0.46|0|0|2.78|2.1|0|0|0|0|0|0|0|0|0|0|265898700000|292757000000|0|-209428325400|49964492022|0|340577531|61.03|0|
2022-03-19 12:23:51|usa_0056|LOW|20|202112|202112|20|201612|202112|24.99|19.82|0|0|1.3|1.73|42.79|302.67|-0.84|-5.13|0|0|1.66|1.3|0|0|0|0|0|0|0|0|0|0|3441150000|1404000000|0|174528593500|0|0|0||0|
2022-03-19 12:23:51|usa_0057|USB|20|202112|202112|20|201703|202203|13.41|11.08|0|0|3.65|3.71|1.77|1.73|1.07|0.76|0|0|2.95|3.11|0|0|0|0|0|0|0|0|0|0|130051200000|161311000000|0|-28868031200|83862379366|0|474604943|56.53|0|
2022-03-19 12:23:52|usa_0058|EBAY|20|202112|202112|20|201703|202203|8.91|2.77|0|0|4.25|3.44|7.07|3.37|1.73|0.93|0|0|1.27|1.36|0|0|0|0|0|0|0|0|0|0|6017250000|7323000000|0|34665369000|33275880000|0|473328535|56.02|0|
2022-03-19 12:23:53|usa_0059|SBUX|20|202112|202112|20|201703|202203|50.28|24.15|0|0|4.08|3.49|28.14|67.38|-0.67|-1.75|0|0|1.84|2.1|0|0|0|0|0|0|0|0|0|0|3957175000|4056800000|0|113802580000|103066880000|0|896070429|89.6|0|
2022-03-19 12:23:54|usa_0060|AXP|20|202112|202112|20|201703|202203|20.92|19.09|0|0|2.51|3.5|4.35|6.53|2.42|1.84|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|36846100000|22999000000|0|162729185600|145137920000|0|921717223|190.72|0|
2022-03-19 12:23:55|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 12:23:55|usa_0062|LLY|20|202112|202112|20|201703|202203|56.26|47.54|0|0|5.93|9.26|24.08|30.51|2.75|1.88|0|0|1.99|1.23|0|0|0|0|0|0|0|0|0|0|4309540000|3908600000|0|287084819800|274308748920|0|845585117|287.64|0|
2022-03-19 12:23:56|usa_0063|ABT|20|202112|202112|20|201703|202203|75.44|31.08|0|0|4.66|5.09|4.68|6.03|0.65|0.5|0|0|1.61|1.49|0|0|0|0|0|0|0|0|0|0|6569950000|10249000000|0|223961407600|216011865390|0|711196049|122.45|0|
2022-03-19 12:23:57|usa_0064|NKE|19|202109|202109|20|201612|202112|46|36.18|0|0|4.04|4.83|14.67|14.5|0.51|0.63|0|0|0.97|0.82|0|0|0|0|0|0|0|0|0|0|7384789474|15103000000|0|212842197500|0|0|0||0|
2022-03-19 12:23:57|usa_0065|UPS|20|202112|202112|20|201703|202203|27.8|14.96|0|0|1.55|1.98|58.99|13.42|10.77|1.54|0|0|2.92|2.08|0|0|0|0|0|0|0|0|0|0|6474000000|10593000000|0|202632621900|191142666000|0|690003149|219.78|0|
2022-03-19 12:23:58|usa_0067|COST|20|202112|202112|20|201612|202112|34.8|45.23|0|0|0.81|1.19|8.61|12.81|0.47|0.34|0|0|0.9|0.56|0|0|0|0|0|0|0|0|0|0|9388600000|12296000000|0|243723960800|248803960805|0|1390828584|561.35|0|
2022-03-19 12:23:59|usa_0068|FOXA|18|202112|202112|12|201903|202203|12.48|16.68|0|0|1.69|1.75|1.94|2.04|0.71|0.71|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|3820733333|4255000000|0|26719829300|23061518724|0|170865795|40.87|0|
2022-03-19 12:24:00|usa_0070|CL|20|202112|202112|20|201703|202203|26.46|28.2|0|0|4|3.52|184.89|99.64|-13.67|11.9|0|0|2.33|2.49|0|0|0|0|0|0|0|0|0|0|987050000|832000000|0|67458175800|60682677660|0|355481299|72.2|0|
2022-03-19 12:24:01|usa_0071|MDLZ|20|202112|202112|20|201703|202203|24.37|20.23|0|0|2.86|3.03|2.79|3.02|0.73|0.68|0|0|2.01|2.16|0|0|0|0|0|0|0|0|0|0|1779700000|3546000000|0|101177055300|85599192055|0|523900181|61.51|0|
2022-03-19 12:24:02|usa_0072|TXN|20|202112|202112|20|201703|202203|24.31|21.8|0|0|8.21|9.17|12.45|12.48|0.58|0.58|0|0|2.39|2.41|0|0|0|0|0|0|0|0|0|0|5332200000|9739000000|0|164332832700|166412400000|0|1156844753|180.1|0|
2022-03-19 12:24:02|usa_0073|F|20|202112|202112|20|201703|202203|50.8|3.79|0|0|0.3|0.5|1.26|1.39|4.49|2.85|0|0|5.85|1.19|0|0|0|0|0|0|0|0|0|0|41608000000|49593000000|0|156113614500|69480060000|0|1501293105|16.86|0|
2022-03-19 12:24:03|usa_0075|OXY|20|202112|202112|19|201706|202203|105.64|36.28|0|0|2.48|2.07|2.34|4.97|1.05|1.43|0|0|5.95|0.28|0|0|0|0|0|0|0|0|0|0|2305900000|2764000000|0|88557759400|52532361128|0|2434295238|56.24|0|
2022-03-19 12:24:04|usa_0076|ACN|19|202109|202109|20|201612|202112|28.14|32.59|0|0|3.08|3.76|9.51|9.72|0|0|0|0|1.48|1.18|0|0|0|0|0|0|0|0|0|0|5864050632|5644085000|0|192923686200|0|0|0||0|
2022-03-19 12:24:05|usa_0077|SPG|20|202112|202112|20|201703|202203|23.62|19.13|0|0|8.13|8.4|14.08|12.95|8.42|7.51|0|0|6|5.73|0|0|0|0|0|0|0|0|0|0|1142064500|533936000|0|68250450700|42996588464|0|321790495|130.84|0|
2022-03-19 12:24:05|usa_0078|HPQ|20|202112|202112|20|201612|202112|10|6.43|0|0|0.62|0.67|0|0|-3.49|-3.03|0|0|2.88|2.36|0|0|0|0|0|0|0|0|0|0|5065800000|3399000000|0|41061636500|0|0|0||0|
2022-03-19 12:24:06|usa_0079|DOW|16|202112|202112|12|201903|202203|15.07|7.45|0|0|0.88|0.85|2.46|2.52|1.08|0.76|0|0|5.36|4.49|0|0|0|0|0|0|0|0|0|0|3392076923|2988000000|0|57251009300|45870082567|0|384905751|62.39|0|
2022-03-19 12:24:07|usa_0080|GM|20|202112|202112|20|201703|202203|10.82|6.69|0|0|0.42|0.52|1.29|1.09|2.48|1.83|0|0|4.47|3.63|0|0|0|0|0|0|0|0|0|0|27323750000|28676000000|0|151898414700|67230000000|0|863582581|44.82|0|
2022-03-19 12:24:08|usa_0082|KMI|20|202112|202112|20|201703|202203|144.31|22.26|0|0|2.84|2.37|1.18|1.28|1.08|1.07|0|0|4.94|6.22|0|0|0|0|0|0|0|0|0|0|871300000|1140000000|0|72420532700|39361916440|0|335578651|17.36|0|
2022-03-19 12:24:10|usa_0083|MS|20|202112|202112|20|201703|202203|11.56|11.81|0|0|2.39|3.05|1.27|1.73|2.45|2.31|0|0|2.31|2.58|0|0|0|0|0|0|0|0|0|0|132015450000|189668000000|0|231309818600|168042516730|0|1146877468|94.82|0|
2022-03-19 12:24:11|usa_0084|LMT|20|202112|202112|20|201703|202203|20.73|18.73|0|0|1.71|1.76|55.22|10.59|1.42|1.07|0|0|2.59|2.53|0|0|0|0|0|0|0|0|0|0|2276050000|3604000000|0|124132278200|115494780000|0|1320745699|426.18|0|
2022-03-19 12:24:12|usa_0085|DUK|20|202112|202112|20|201703|202203|26.81|21.27|0|0|2.65|3.22|1.47|1.71|1.33|1.36|0|0|4.19|3.73|0|0|0|0|0|0|0|0|0|0|434200000|343000000|0|151419089400|80783450000|0|336214854|105.05|0|
2022-03-19 12:24:13|usa_0086|TMO|20|202112|202112|20|201703|202203|33.24|30.29|0|0|4.85|5.96|4.36|5.65|0.69|0.85|0|0|0.26|0.18|0|0|0|0|0|0|0|0|0|0|3566420000|4477000000|0|261024177500|232357478514|0|917414069|589.09|0|
2022-03-19 12:24:14|usa_0089|TGT|20|202112|202112|20|201612|202112|16.7|15.8|0|0|0.74|1.04|4.85|7.45|1.01|0.9|0|0|2.69|1.47|0|0|0|0|0|0|0|0|0|0|3727000000|5911000000|0|109867318900|0|0|0||0|
2022-03-19 12:24:15|usa_0090|EOG|20|202112|202112|18|201709|202203|1269.47|14.51|0|0|3.84|3.44|2.77|3.06|0.32|0.22|0|0|1.45|1.72|0|0|0|0|0|0|0|0|0|0|2196286550|5209000000|0|67441543400|67773594360|0|657983112|115.8|0|
2022-03-19 12:24:16|usa_0091|DHR|20|202112|202112|20|201703|202203|35|33.9|0|0|5.93|7.28|3.64|4.99|0.49|0.49|0|0|0.46|0.29|0|0|0|0|0|0|0|0|0|0|4512515000|2586000000|0|231886876200|208915850000|0|770102324|292.19|0|
2022-03-19 12:24:16|usa_0092|MCK|20|202112|202112|20|201703|202203|321.84|33.64|0|0|0.14|0.18|3.33|4.73|-18.46|-4.97|0|0|0.96|0.61|0|0|0|0|0|0|0|0|0|0|2719650000|2754000000|0|48858211500|44797211520|0|403116190|299.05|0|
2022-03-19 12:24:17|usa_0093|FDX|20|202112|202112|20|201612|202112|59.01|12|0|0|0.83|0.65|2.97|2.31|0.96|0.84|0|0|1.16|1.33|0|0|0|0|0|0|0|0|0|0|4401550000|6065000000|0|71377663800|0|0|0||0|
2022-03-19 12:24:18|usa_0094|CAT|20|202112|202112|19|201706|202203|102.92|18.66|0|0|1.87|2.38|5.69|7.18|2.46|2.29|0|0|2.48|1.97|0|0|0|0|0|0|0|0|0|0|8807800000|9254000000|0|146871040200|118383040171|0|934909824|220.91|0|
2022-03-19 12:24:19|usa_0095|PNC|20|202112|202112|20|201703|202203|12.47|15.21|0|0|3.93|4.3|1.28|1.45|1.06|0.55|0|0|2.68|2.54|0|0|0|0|0|0|0|0|0|0|82445150000|88280000000|0|23284222800|81047400000|0|493407186|192.97|0|
2022-03-19 12:24:19|usa_0096|MET|20|202112|202112|19|201706|202203|41.69|9.36|0|0|0.75|0.92|0.73|0.84|0.28|0.26|0|0|3.64|2.81|0|0|0|0|0|0|0|0|0|0|352030050000|367497000000|0|-293323397200|56508233535|0|359756539|68.45|0|
2022-03-19 12:24:20|usa_0097|TJX|20|202112|202112|20|201612|202112|88.12|31.36|0|0|1.77|1.85|12.09|12.71|0.64|0.56|0|0|1.41|1.51|0|0|0|0|0|0|0|0|0|0|4725447250|6226800000|0|78489158500|0|0|0||0|
2022-03-19 12:24:21|usa_0098|BLK|20|202112|202112|20|201703|202203|19.56|19.33|0|0|5.92|5.89|2.66|2.98|0.18|0.2|0|0|2.36|2.34|0|0|0|0|0|0|0|0|0|0|6124200000|9323000000|0|111619996200|112032654855|0|703114414|738.59|0|
2022-03-19 12:24:22|usa_0099|BK|20|202112|202112|20|201703|202203|12.39|12.6|0|0|3|2.87|1.19|1.11|0.74|0.62|0|0|2.34|2.54|0|0|0|0|0|0|0|0|0|0|202522150000|166807000000|0|-92720345700|42056804420|0|357212888|52.3|0|
2022-03-19 12:24:22|usa_0100|COF|20|202112|202112|20|201703|202203|13.97|5.15|0|0|1.67|2.02|0.83|0.94|0.89|0.69|0|0|1.69|1.59|0|0|0|0|0|0|0|0|0|0|52275600000|27890000000|0|71495100600|57199383285|0|433237857|138.21|0|
2022-03-19 12:24:23|usa_0101|NEE|20|202112|202112|20|201703|202203|29.71|45.51|0|0|6.32|9.52|3.21|4.35|1.25|1.47|0|0|2.24|1.92|0|0|0|0|0|0|0|0|0|0|1065450000|639000000|0|224326305700|161692310000|0|843186696|82.37|0|
2022-03-19 12:24:25|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 12:24:25|usa_0104|PSX|20|202112|202112|20|201703|202203|26.07|26.61|0|0|0.43|0.31|1.8|1.8|0.59|0.74|0|0|4.01|4.62|0|0|0|0|0|0|0|0|0|0|1932600000|3147000000|0|48015235600|34516924420|0|407682377|78.76|0|
2022-03-19 12:24:26|usa_0106|ANTM|20|202112|202112|20|201703|202203|17.2|19.34|0|0|0.7|0.85|2.32|3.2|0.66|0.64|0|0|1.21|0.98|0|0|0|0|0|0|0|0|0|0|25814470000|31147000000|0|107300329300|115571230014|0|574738312|478.02|0|
2022-03-19 12:24:27|usa_0107|ADP|20|202112|202112|20|201703|202203|30.7|33.23|0|0|4.99|5.97|13.46|17.86|0.49|0.59|0|0|2.03|1.84|0|0|0|0|0|0|0|0|0|0|2177035000|1745000000|0|91420625500|90255676000|0|443524393|214.69|0|
2022-03-19 12:24:27|usa_0108|CRM|20|202112|202112|20|201612|202112|212.12|116.57|0|0|8.95|8.26|6.73|3.72|0.16|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7264473000|10537000000|0|213359150000|0|0|0||0|
2022-03-19 12:24:28|usa_0109|GD|20|202112|202112|20|201703|202203|17.22|19.93|0|0|1.55|1.69|4.09|3.62|0.84|0.65|0|0|2.18|2.07|0|0|0|0|0|0|0|0|0|0|2128650000|1603000000|0|73826410500|63916659807|0|430710785|230.23|0|
2022-03-19 12:24:30|usa_0110|D|20|202112|202112|20|201703|202203|41.55|20.42|0|0|4.17|4.71|2.66|2.58|1.72|1.49|0|0|4.2|3.15|0|0|0|0|0|0|0|0|0|0|349950000|283000000|0|107947368600|65828700000|0|283592486|81.27|0|
2022-03-19 12:24:31|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 12:24:32|usa_0112|KMB|20|202112|202112|20|201703|202203|22.1|22.55|0|0|2.39|2.11|180.84|79.23|-14.27|16.68|0|0|3.25|3.79|0|0|0|0|0|0|0|0|0|0|630650000|270000000|0|49252640300|40702280000|0|235426858|120.85|0|
2022-03-19 12:24:32|usa_0113|AMT|20|202112|202112|20|201703|202203|58.28|42.77|0|0|11.75|11.75|18.11|21.76|4.98|8.51|0|0|1.82|2.15|0|0|0|0|0|0|0|0|0|0|1435025350|1949900000|0|155858440500|110538383160|0|486724176|242.53|0|
2022-03-19 12:24:33|usa_0114|EMR|20|202112|202112|20|201703|202203|22.58|21.18|0|0|2.65|3.14|5.12|5.62|0.73|0.85|0|0|2.81|2.1|0|0|0|0|0|0|0|0|0|0|2573800000|4726000000|0|61690000000|57618000000|0|387164187|97|0|
2022-03-19 12:24:34|usa_0115|SO|20|202112|202112|20|201703|202203|27.31|30.37|0|0|2.57|3.14|2.15|2.59|1.84|1.91|0|0|4.52|3.88|0|0|0|0|0|0|0|0|0|0|1868500000|1798000000|0|128739215600|72111800000|0|455270200|68.03|0|
2022-03-19 12:24:35|usa_0116|KR|20|202109|202109|20|201612|202112|13.71|25.61|0|0|0.21|0.3|3.08|4.3|1.71|1.42|0|0|1.94|1.45|0|0|0|0|0|0|0|0|0|0|2215263158|2903000000|0|50986320000|41195160000|0|489784399|55.82|0|
2022-03-19 12:24:35|usa_0117|HAL|20|202112|202112|18|201709|202203|130.51|22.11|0|0|1.42|2.1|3.34|4.82|1.4|1.36|0|0|2.43|0.71|0|0|0|0|0|0|0|0|0|0|2119950000|3044000000|0|38489516900|32291840000|0|561933311|36.04|0|
2022-03-19 12:24:36|usa_0119|CTSH|20|202112|202112|20|201703|202203|23.71|22.65|0|0|2.52|2.62|3.61|4.01|0.09|0.06|0|0|1.2|1.08|0|0|0|0|0|0|0|0|0|0|3762350000|2719000000|0|46055331900|48153000000|0|311668091|91.72|0|
2022-03-19 12:24:37|usa_0120|BAX|20|202112|202112|20|201703|202203|35.21|31.27|0|0|3.58|3.14|4.62|4.38|0.64|1.95|0|0|1.07|1.42|0|0|0|0|0|0|0|0|0|0|3203800000|2951000000|0|54494469600|39687810448|0|253279448|79.12|0|
2022-03-19 12:24:38|usa_0121|ADBE|19|202109|202109|20|201612|202112|54.79|43.75|0|0|15.45|13.37|15.12|13.71|0.32|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4935750684|5798000000|0|205402231700|0|0|0||0|