早报网-股市

Fri 16 May 17:15:26

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:08:07	11.800	12.540	10.340	0.300	622000	17425000
17:03:13	11.940	12.140	10.340	0.440	215000	16803000
17:01:30	11.940	11.940	11.960	0.440	8000	16588000
17:01:25	11.940	11.920	11.940	0.440	2000	16580000
17:01:16	11.940	11.920	11.940	0.440	19000	16578000
17:00:57	11.940	11.920	11.940	0.440	1000	16559000
17:00:35	11.940	11.920	11.940	0.440	20000	16558000
17:00:26	11.920	11.920	11.940	0.420	3000	16538000
17:00:12	11.940	11.920	11.940	0.440	1000	16535000
17:00:03	11.940	11.920	11.940	0.440	2000	16534000
17:00:01	11.940	11.920	11.940	0.440	2000	16532000
17:00:00	11.940	11.920	11.940	0.440	2000	16530000

16:59:43	11.940	11.920	11.940	0.440	8000	16528000
16:58:52	11.920	11.920	11.940	0.420	3000	16520000
16:58:23	11.920	11.920	11.940	0.420	3000	16517000
16:58:00	11.940	11.920	11.940	0.440	2000	16514000
16:57:44	11.940	11.940	11.960	0.440	9000	16512000
16:57:10	11.940	11.940	11.960	0.440	1000	16503000
16:57:03	11.940	11.940	11.960	0.440	1000	16502000
16:56:31	11.960	11.940	11.960	0.460	4000	16501000
16:56:30	11.940	11.940	11.960	0.440	3000	16497000
16:56:11	11.940	11.940	11.960	0.440	5000	16494000
16:56:01	11.940	11.940	11.960	0.440	20000	16489000
16:55:47	11.940	11.940	11.960	0.440	191000	16469000
16:54:45	11.960	11.960	11.980	0.460	5000	16278000
16:54:39	11.960	11.960	11.980	0.460	5000	16273000
16:54:24	11.960	11.960	11.980	0.460	2000	16268000
16:54:19	11.960	11.960	11.980	0.460	3000	16266000
16:53:57	11.960	11.960	11.980	0.460	1000	16263000
16:53:22	11.960	11.960	11.980	0.460	10000	16262000
16:53:20	11.960	11.960	11.980	0.460	2000	16252000
16:53:15	11.960	11.960	11.980	0.460	1000	16250000
16:53:06	11.960	11.960	11.980	0.460	1000	16249000
16:53:02	11.960	11.960	11.980	0.460	1000	16248000
16:52:57	11.960	11.960	11.980	0.460	1000	16247000
16:52:51	11.960	11.960	11.980	0.460	1000	16246000
16:51:49	11.960	11.960	11.980	0.460	5000	16245000
16:51:47	11.980	11.960	11.980	0.480	3000	16240000
16:51:45	11.960	11.960	11.980	0.460	1000	16237000
16:51:44	11.960	11.960	11.980	0.460	5000	16236000
16:51:40	11.960	11.960	11.980	0.460	5000	16231000
16:51:07	11.960	11.960	11.980	0.460	1000	16226000
16:50:47	11.960	11.960	11.980	0.460	50000	16225000
16:48:44	11.960	11.960	11.980	0.460	1000	16175000
16:48:43	11.960	11.960	11.980	0.460	1000	16174000
16:47:47	11.960	11.960	11.980	0.460	3000	16173000
16:47:45	11.980	11.960	11.980	0.480	15000	16170000
16:47:41	11.960	11.960	11.980	0.460	1000	16155000
16:47:17	11.960	11.960	11.980	0.460	1000	16154000
16:47:05	11.960	11.960	11.980	0.460	1000	16153000
16:46:58	11.960	11.960	11.980	0.460	10000	16152000
16:46:56	11.960	11.960	11.980	0.460	1000	16142000
16:46:05	11.960	11.960	11.980	0.460	1000	16141000
16:46:00	11.980	11.960	11.980	0.480	200000	16140000
16:45:56	11.960	11.960	11.980	0.460	1000	15940000
16:45:50	11.960	11.960	11.980	0.460	1000	15939000
16:45:33	11.960	11.940	11.960	0.460	2000	15938000
16:45:31	11.960	11.940	11.960	0.460	1000	15936000
16:45:28	11.960	11.940	11.960	0.460	2000	15935000
16:45:25	11.960	11.940	11.960	0.460	11000	15933000
16:45:19	11.960	11.940	11.960	0.460	2000	15922000
16:45:14	11.960	11.940	11.960	0.460	32000	15920000
16:44:31	11.960	11.960	11.980	0.460	1000	15888000
16:44:21	11.960	11.960	11.980	0.460	3000	15887000
16:44:20	11.960	11.960	11.980	0.460	1000	15884000
16:44:19	11.960	11.960	11.980	0.460	1000	15883000
16:44:16	11.960	11.960	11.980	0.460	10000	15882000
16:43:54	11.960	11.940	11.960	0.460	1000	15872000
16:43:45	11.960	11.940	11.960	0.460	2000	15871000
16:43:29	11.960	11.940	11.960	0.460	2000	15869000
16:43:08	11.960	11.960	11.980	0.460	14000	15867000
16:43:08	11.960	11.960	11.980	0.460	11000	15853000
16:42:54	11.960	11.920	11.960	0.460	195000	15842000
16:42:54	11.940	11.920	11.960	0.440	1000	15647000
16:42:52	11.940	11.940	11.960	0.440	1000	15646000
16:42:50	11.940	11.940	11.960	0.440	2000	15645000
16:42:49	11.940	11.940	11.960	0.440	15000	15643000
16:41:52	11.940	11.940	11.960	0.440	1000	15628000
16:41:48	11.940	11.940	11.960	0.440	4000	15627000
16:40:10	11.940	11.920	11.940	0.440	28000	15623000
16:40:06	11.940	11.920	11.940	0.440	2000	15595000
16:40:03	11.940	11.940	11.960	0.440	1000	15593000
16:39:53	11.940	11.940	11.960	0.440	1000	15592000
16:39:53	11.940	11.940	11.960	0.440	1000	15591000
16:39:51	11.940	11.940	11.960	0.440	1000	15590000
16:39:44	11.940	11.940	11.960	0.440	50000	15589000
16:39:26	11.940	11.940	11.960	0.440	1000	15539000
16:38:27	11.940	11.940	11.960	0.440	1000	15538000
16:37:17	11.940	11.920	11.960	0.440	8000	15537000
16:37:15	11.940	11.940	11.960	0.440	1000	15529000
16:37:04	11.940	11.940	11.960	0.440	456000	15528000
16:35:50	11.920	11.920	11.940	0.420	4000	15072000
16:34:58	11.940	11.920	11.940	0.440	5000	15068000
16:34:40	11.940	11.920	11.940	0.440	6000	15063000
16:34:24	11.940	11.920	11.940	0.440	2000	15057000
16:34:24	11.940	11.920	11.940	0.440	2000	15055000
16:34:23	11.940	11.920	11.940	0.440	2000	15053000
16:34:23	11.940	11.920	11.940	0.440	2000	15051000
16:34:23	11.940	11.920	11.940	0.440	2000	15049000
16:34:22	11.940	11.920	11.940	0.440	10000	15047000
16:34:15	11.940	11.920	11.940	0.440	30000	15037000
16:33:58	11.940	11.920	11.940	0.440	19000	15007000
16:33:26	11.920	11.920	11.940	0.420	1000	14988000
16:33:23	11.920	11.920	11.940	0.420	74000	14987000
16:32:56	11.900	11.900	11.920	0.400	1000	14913000
16:32:32	11.920	11.900	11.920	0.420	100000	14912000
16:31:19	11.920	11.900	11.920	0.420	3000	14812000
16:30:32	11.920	11.900	11.920	0.420	98000	14809000
16:30:24	11.940	11.920	11.940	0.440	2000	14711000
16:29:41	11.940	11.920	11.940	0.440	3000	14707000
16:29:41	11.920	11.920	11.940	0.420	2000	14709000
16:29:09	11.920	11.920	11.940	0.420	1000	14704000
16:27:51	11.940	11.920	11.960	0.440	1000	14703000
16:27:49	11.940	11.920	11.940	0.440	1000	14702000
16:27:36	11.920	11.920	11.960	0.420	2000	14701000
16:27:27	11.920	11.920	11.960	0.420	2000	14699000
16:27:13	11.940	11.920	11.940	0.440	118000	14697000
16:26:23	11.920	11.920	11.940	0.420	20000	14579000
16:26:18	11.920	11.920	11.940	0.420	1000	14559000
16:25:57	11.920	11.920	11.940	0.420	1000	14558000
16:25:52	11.920	11.900	11.920	0.420	1000	14557000
16:25:51	11.920	11.900	11.940	0.420	1000	14556000
16:25:50	11.920	11.920	11.940	0.420	1000	14555000
16:25:48	11.920	11.920	11.940	0.420	27000	14554000
16:25:23	11.920	11.900	11.920	0.420	8000	14527000
16:25:14	11.920	11.900	11.920	0.420	2000	14519000
16:24:04	11.920	11.900	11.920	0.420	2000	14517000
16:23:46	11.920	11.900	11.920	0.420	1000	14515000
16:23:34	11.920	11.900	11.920	0.420	9000	14514000
16:23:29	11.920	11.900	11.920	0.420	4000	14505000
16:23:10	11.900	11.900	11.920	0.400	10000	14501000
16:22:19	11.900	11.900	11.920	0.400	1000	14491000
16:20:38	11.920	11.920	11.940	0.420	11000	14490000
16:20:27	11.920	11.920	11.940	0.420	1000	14479000
16:20:26	11.920	11.920	11.940	0.420	1000	14478000
16:20:14	11.920	11.900	11.940	0.420	10000	14477000
16:19:53	11.920	11.900	11.920	0.420	1000	14467000
16:19:45	11.920	11.920	11.940	0.420	1000	14466000
16:19:44	11.920	11.920	11.940	0.420	1000	14465000
16:19:39	11.920	11.920	11.940	0.420	1000	14464000
16:19:25	11.920	11.920	11.940	0.420	1000	14463000
16:19:20	11.920	11.920	11.940	0.420	1000	14462000
16:19:19	11.920	11.920	11.940	0.420	10000	14461000
16:18:27	11.920	11.920	11.940	0.420	4000	14451000
16:18:01	11.920	11.900	11.920	0.420	1000	14447000
16:17:40	11.920	11.900	11.940	0.420	1000	14446000
16:17:19	11.920	11.900	11.920	0.420	1000	14445000
16:16:49	11.920	11.900	11.940	0.420	3000	14444000
16:15:23	11.920	11.920	11.940	0.420	1000	14441000
16:15:19	11.920	11.900	11.920	0.420	4000	14440000
16:14:54	11.920	11.900	11.920	0.420	20000	14436000
16:14:46	11.920	11.900	11.920	0.420	30000	14416000
16:14:39	11.920	11.900	11.920	0.420	29000	14386000
16:14:38	11.920	11.920	11.940	0.420	1000	14357000
16:14:04	11.920	11.920	11.940	0.420	1000	14356000
16:13:22	11.940	11.920	11.940	0.440	2000	14355000
16:12:51	11.940	11.920	11.940	0.440	1000	14353000
16:12:50	11.940	11.920	11.940	0.440	21000	14352000
16:12:42	11.940	11.940	11.960	0.440	1000	14331000
16:12:25	11.940	11.920	11.940	0.440	2000	14330000
16:12:25	11.940	11.920	11.940	0.440	2000	14328000
16:12:24	11.940	11.920	11.940	0.440	2000	14326000
16:08:31	11.940	11.920	11.960	0.440	313000	14324000
16:07:29	11.900	11.880	11.900	0.400	36000	14011000
16:06:13	11.900	11.900	11.920	0.400	8000	13975000
16:06:06	11.900	11.900	11.920	0.400	1000	13967000
16:05:24	11.920	11.900	11.920	0.420	11000	13966000
16:04:34	11.920	11.920	11.940	0.420	1000	13955000
16:04:10	11.940	11.900	11.940	0.440	1000	13954000
16:03:07	11.920	11.920	11.940	0.420	34000	13953000
16:02:39	11.940	11.940	11.960	0.440	76000	13919000
16:01:24	11.960	11.940	11.980	0.460	2000	13843000
16:01:19	11.960	11.940	11.980	0.460	2000	13841000
16:01:14	11.960	11.940	11.980	0.460	13000	13839000
16:01:06	11.960	11.940	11.960	0.460	1000	13826000
16:01:03	11.960	11.940	11.960	0.460	7000	13825000
16:00:40	11.960	11.960	11.980	0.460	1000	13818000
16:00:39	11.960	11.960	11.980	0.460	1000	13817000
16:00:11	11.960	11.960	11.980	0.460	3000	13816000
16:00:06	11.960	11.960	11.980	0.460	10000	13813000
16:00:04	11.960	11.960	11.980	0.460	10000	13803000

15:59:53	11.960	11.960	11.980	0.460	2000	13793000
15:59:49	11.960	11.960	11.980	0.460	1000	13791000
15:59:47	11.960	11.960	11.980	0.460	7000	13790000
15:59:39	11.960	11.960	11.980	0.460	1000	13783000
15:59:34	11.960	11.960	11.980	0.460	20000	13782000
15:59:26	11.960	11.960	11.980	0.460	100000	13762000
15:58:31	11.980	11.960	11.980	0.480	1000	13662000
15:58:14	11.960	11.960	11.980	0.460	1000	13661000
15:57:26	11.960	11.960	11.980	0.460	1000	13660000
15:57:12	11.980	11.960	11.980	0.480	9000	13659000
15:56:10	11.980	11.960	11.980	0.480	2000	13650000
15:56:07	11.960	11.960	11.980	0.460	7000	13648000
15:55:21	11.960	11.960	11.980	0.460	1000	13641000
15:55:18	11.960	11.960	11.980	0.460	1000	13640000
15:55:03	11.960	11.960	11.980	0.460	1000	13639000
15:54:53	11.980	11.960	11.980	0.480	1000	13638000
15:54:46	11.960	11.960	11.980	0.460	5000	13637000
15:53:23	11.960	11.960	11.980	0.460	5000	13632000
15:52:53	11.980	11.960	11.980	0.480	2000	13627000
15:52:52	11.960	11.960	11.980	0.460	25000	13625000
15:52:37	11.960	11.960	11.980	0.460	4000	13600000
15:52:35	11.960	11.960	11.980	0.460	3000	13596000
15:51:22	11.960	11.960	11.980	0.460	1000	13593000
15:51:19	11.960	11.960	11.980	0.460	2000	13592000
15:51:05	11.960	11.960	11.980	0.460	1000	13590000
15:50:47	11.960	11.960	11.980	0.460	1000	13589000
15:50:33	11.960	11.960	11.980	0.460	1000	13588000
15:49:45	11.960	11.960	11.980	0.460	1000	13587000
15:49:23	11.960	11.960	11.980	0.460	1000	13586000
15:48:25	11.960	11.960	11.980	0.460	2000	13585000
15:48:13	11.980	11.960	11.980	0.480	10000	13583000
15:48:10	11.960	11.960	11.980	0.460	1000	13573000
15:46:13	11.960	11.940	11.960	0.460	4000	13572000
15:45:54	11.960	11.940	11.960	0.460	43000	13568000
15:45:49	11.940	11.940	11.960	0.440	10000	13525000
15:45:44	11.960	11.960	11.980	0.460	4000	13515000
15:45:39	11.960	11.960	11.980	0.460	1000	13511000
15:45:36	11.960	11.940	11.960	0.460	31000	13510000
15:45:32	11.960	11.940	11.960	0.460	20000	13479000
15:44:10	11.960	11.940	11.960	0.460	40000	13459000
15:43:36	11.960	11.940	11.960	0.460	11000	13419000
15:42:47	11.960	11.940	11.960	0.460	75000	13408000
15:41:56	11.960	11.940	11.960	0.460	1000	13333000
15:41:55	11.960	11.940	11.960	0.460	50000	13332000
15:41:53	11.940	11.940	11.960	0.440	1000	13282000
15:41:40	11.960	11.960	11.980	0.460	50000	13281000
15:41:20	11.960	11.940	11.980	0.460	309000	13231000
15:39:44	11.960	11.960	11.980	0.460	75000	12921000
15:39:44	11.960	11.940	11.960	0.460	1000	12922000
15:39:15	11.960	11.960	11.980	0.460	1000	12846000
15:38:59	11.960	11.960	11.980	0.460	1000	12845000
15:38:41	11.960	11.960	11.980	0.460	2000	12844000
15:37:52	11.980	11.960	11.980	0.480	2000	12842000
15:37:24	11.960	11.960	11.980	0.460	1000	12840000
15:35:49	11.960	11.960	11.980	0.460	1000	12839000
15:35:26	11.960	11.960	11.980	0.460	1000	12838000
15:34:10	11.960	11.960	11.980	0.460	2000	12837000
15:33:30	11.960	11.960	11.980	0.460	1000	12835000
15:33:23	11.960	11.960	11.980	0.460	10000	12834000
15:33:22	11.960	11.960	11.980	0.460	1000	12824000
15:33:18	11.960	11.960	11.980	0.460	50000	12823000
15:32:35	11.960	11.960	11.980	0.460	10000	12773000
15:31:54	11.960	11.960	11.980	0.460	3000	12763000
15:31:49	11.960	11.960	11.980	0.460	1000	12760000
15:31:39	11.960	11.960	11.980	0.460	1000	12759000
15:31:34	11.960	11.940	11.960	0.460	1000	12758000
15:31:30	11.960	11.940	11.980	0.460	23000	12757000
15:31:26	11.960	11.940	11.960	0.460	5000	12734000
15:30:44	11.960	11.940	11.960	0.460	11000	12729000
15:30:42	11.960	11.940	11.960	0.460	2000	12718000
15:30:35	11.960	11.940	11.960	0.460	12000	12716000
15:30:03	11.960	11.940	11.960	0.460	6000	12704000
15:29:30	11.940	11.940	11.960	0.440	1000	12698000
15:29:23	11.960	11.940	11.980	0.460	1000	12697000
15:29:17	11.960	11.940	11.980	0.460	90000	12696000
15:28:37	11.960	11.940	11.960	0.460	1000	12606000
15:27:58	11.960	11.940	11.960	0.460	2000	12605000
15:26:38	11.940	11.940	11.960	0.440	5000	12603000
15:26:26	11.940	11.940	11.960	0.440	2000	12598000
15:25:46	11.940	11.940	11.960	0.440	3000	12596000
15:25:13	11.960	11.940	11.960	0.460	1000	12593000
15:24:14	11.960	11.940	11.960	0.460	15000	12592000
15:23:13	11.960	11.940	11.980	0.460	23000	12577000
15:22:54	11.960	11.960	11.980	0.460	4000	12554000
15:22:42	11.960	11.960	11.980	0.460	3000	12550000
15:22:11	11.960	11.960	11.980	0.460	1000	12547000
15:21:40	11.960	11.960	11.980	0.460	5000	12546000
15:21:21	11.960	11.940	11.960	0.460	1000	12541000
15:21:20	11.960	11.940	11.960	0.460	3000	12540000
15:21:17	11.960	11.960	11.980	0.460	25000	12537000
15:21:13	11.960	11.960	11.980	0.460	3000	12512000
15:20:58	11.960	11.960	11.980	0.460	2000	12509000
15:20:07	11.960	11.960	11.980	0.460	1000	12507000
15:19:42	11.960	11.960	11.980	0.460	1000	12506000
15:19:17	11.960	11.940	11.980	0.460	14000	12505000
15:18:06	11.940	11.940	11.980	0.440	2000	12491000
15:18:05	11.960	11.940	11.980	0.460	1000	12489000
15:18:02	11.960	11.940	11.960	0.460	1000	12488000
15:17:56	11.960	11.940	11.960	0.460	49000	12487000
15:17:12	11.960	11.940	11.960	0.460	1000	12438000
15:16:23	11.960	11.940	11.960	0.460	5000	12437000
15:15:35	11.960	11.940	11.960	0.460	1000	12432000
15:15:11	11.960	11.960	11.980	0.460	1000	12431000
15:15:09	11.960	11.940	11.960	0.460	7000	12430000
15:15:01	11.960	11.960	11.980	0.460	8000	12423000
15:14:59	11.960	11.960	11.980	0.460	1000	12415000
15:14:50	11.960	11.960	11.980	0.460	5000	12414000
15:14:21	11.960	11.960	11.980	0.460	1000	12409000
15:14:20	11.960	11.960	11.980	0.460	1000	12408000
15:13:30	11.960	11.960	11.980	0.460	1000	12407000
15:12:48	11.960	11.960	11.980	0.460	1000	12406000
15:12:33	11.960	11.960	11.980	0.460	1000	12405000
15:12:06	11.960	11.960	11.980	0.460	4000	12404000
15:10:35	11.960	11.960	11.980	0.460	1000	12400000
15:10:29	11.980	11.960	11.980	0.480	1000	12399000
15:10:03	11.960	11.960	11.980	0.460	1000	12398000
15:09:54	11.960	11.960	11.980	0.460	1000	12397000
15:08:57	11.960	11.940	11.960	0.460	23000	12396000
15:07:29	11.960	11.940	11.960	0.460	2000	12373000
15:07:22	11.960	11.940	11.960	0.460	1000	12371000
15:07:01	11.960	11.960	11.980	0.460	50000	12370000
15:06:53	11.960	11.960	11.980	0.460	50000	12320000
15:06:47	11.960	11.960	11.980	0.460	5000	12270000
15:06:41	11.960	11.960	11.980	0.460	1000	12265000
15:05:47	11.960	11.960	11.980	0.460	2000	12264000
15:04:54	11.960	11.940	11.980	0.460	1000	12262000
15:04:53	11.960	11.940	11.960	0.460	1000	12261000
15:04:36	11.960	11.940	11.980	0.460	34000	12260000
15:04:12	11.960	11.940	11.960	0.460	15000	12226000
15:04:09	11.960	11.940	11.960	0.460	25000	12211000
15:04:03	11.960	11.940	11.960	0.460	15000	12186000
15:03:27	11.940	11.940	11.960	0.440	30000	12171000
15:03:23	11.960	11.940	11.960	0.460	18000	12141000
15:03:19	11.980	11.960	11.980	0.480	4000	12123000
15:01:10	11.940	11.940	11.980	0.440	1000	12119000
15:00:57	11.980	11.940	11.980	0.480	83000	12118000
15:00:51	11.960	11.940	11.980	0.460	79000	12035000

14:59:24	11.960	11.940	11.960	0.460	4000	11956000
14:59:21	11.960	11.940	11.960	0.460	24000	11952000
14:59:16	11.960	11.940	11.960	0.460	24000	11928000
14:58:59	11.940	11.940	11.960	0.440	71000	11904000
14:58:42	11.940	11.920	11.940	0.440	24000	11833000
14:58:39	11.940	11.920	11.940	0.440	24000	11809000
14:58:34	11.920	11.920	11.940	0.420	1000	11785000
14:58:24	11.920	11.900	11.940	0.420	1000	11784000
14:58:13	11.920	11.900	11.940	0.420	22000	11783000
14:57:37	11.900	11.900	11.920	0.400	1000	11761000
14:57:27	11.920	11.900	11.920	0.420	1000	11760000
14:57:13	11.920	11.900	11.920	0.420	18000	11759000
14:56:56	11.900	11.900	11.920	0.400	1000	11741000
14:56:00	11.900	11.900	11.920	0.400	1000	11740000
14:53:37	11.920	11.900	11.920	0.420	2000	11739000
14:53:25	11.920	11.900	11.920	0.420	2000	11737000
14:53:13	11.900	11.900	11.920	0.400	4000	11735000
14:52:19	11.900	11.900	11.920	0.400	2000	11731000
14:50:44	11.900	11.900	11.920	0.400	1000	11729000
14:50:13	11.900	11.900	11.920	0.400	1000	11728000
14:50:11	11.900	11.900	11.920	0.400	31000	11727000
14:49:58	11.900	11.880	11.900	0.400	4000	11696000
14:49:56	11.900	11.880	11.900	0.400	68000	11692000
14:49:03	11.920	11.900	11.920	0.420	8000	11624000
14:48:47	11.920	11.900	11.920	0.420	2000	11616000
14:48:13	11.900	11.900	11.920	0.400	1000	11614000
14:46:36	11.920	11.900	11.920	0.420	2000	11613000
14:46:16	11.920	11.900	11.920	0.420	2000	11611000
14:46:09	11.900	11.880	11.900	0.400	4000	11609000
14:46:05	11.900	11.900	11.920	0.400	1000	11605000
14:45:44	11.920	11.900	11.920	0.420	2000	11604000
14:45:42	11.900	11.900	11.920	0.400	5000	11602000
14:45:33	11.920	11.900	11.920	0.420	3000	11597000
14:45:29	11.900	11.900	11.920	0.400	1000	11594000
14:44:51	11.900	11.900	11.920	0.400	1000	11593000
14:44:51	11.900	11.900	11.920	0.400	1000	11592000
14:44:50	11.900	11.900	11.920	0.400	1000	11591000
14:44:49	11.900	11.900	11.920	0.400	1000	11590000
14:44:48	11.900	11.900	11.920	0.400	50000	11589000
14:44:00	11.920	11.900	11.920	0.420	13000	11539000
14:43:55	11.900	11.900	11.920	0.400	1000	11526000
14:43:27	11.900	11.900	11.920	0.400	1000	11525000
14:42:59	11.900	11.900	11.920	0.400	4000	11524000
14:42:47	11.900	11.900	11.920	0.400	10000	11520000
14:42:13	11.900	11.900	11.920	0.400	1000	11510000
14:42:10	11.900	11.900	11.920	0.400	2000	11509000
14:39:42	11.900	11.880	11.900	0.400	2000	11507000
14:39:25	11.880	11.880	11.920	0.380	7000	11505000
14:39:19	11.900	11.880	11.900	0.400	3000	11498000
14:39:12	11.900	11.880	11.900	0.400	3000	11495000
14:39:09	11.900	11.880	11.900	0.400	3000	11492000
14:38:59	11.900	11.880	11.900	0.400	112000	11489000
14:38:27	11.920	11.900	11.920	0.420	6000	11375000
14:38:27	11.920	11.900	11.920	0.420	2000	11377000
14:38:19	11.920	11.900	11.920	0.420	44000	11369000
14:37:47	11.920	11.920	11.940	0.420	1000	11325000
14:37:45	11.920	11.920	11.940	0.420	1000	11324000
14:37:45	11.920	11.920	11.940	0.420	1000	11323000
14:37:43	11.920	11.920	11.940	0.420	1000	11322000
14:37:42	11.920	11.920	11.940	0.420	100000	11321000
14:37:40	11.940	11.920	11.940	0.440	15000	11221000
14:36:23	11.940	11.920	11.940	0.440	1000	11206000
14:35:11	11.920	11.920	11.940	0.420	1000	11205000
14:34:17	11.940	11.940	11.960	0.440	3000	11204000
14:34:14	11.940	11.940	11.960	0.440	1000	11201000
14:34:11	11.940	11.920	11.960	0.440	7000	11200000
14:32:58	11.940	11.940	11.960	0.440	1000	11193000
14:32:54	11.960	11.940	11.960	0.460	9000	11192000
14:32:06	11.940	11.940	11.960	0.440	2000	11183000
14:31:33	11.940	11.940	11.960	0.440	1000	11181000
14:31:28	11.940	11.940	11.960	0.440	1000	11180000
14:31:10	11.940	11.940	11.960	0.440	1000	11179000
14:31:04	11.940	11.940	11.960	0.440	1000	11178000
14:31:02	11.940	11.940	11.960	0.440	1000	11177000
14:30:58	11.940	11.940	11.960	0.440	1000	11176000
14:30:56	11.940	11.940	11.960	0.440	4000	11175000
14:30:19	11.940	11.940	11.960	0.440	1000	11171000
14:29:43	11.940	11.940	11.960	0.440	10000	11170000
14:29:38	11.940	11.940	11.960	0.440	5000	11160000
14:29:19	11.940	11.940	11.960	0.440	5000	11155000
14:29:16	11.940	11.940	11.960	0.440	1000	11150000
14:28:51	11.940	11.940	11.960	0.440	5000	11149000
14:27:27	11.960	11.940	11.960	0.460	4000	11144000
14:27:19	11.960	11.940	11.960	0.460	1000	11140000
14:27:18	11.960	11.940	11.960	0.460	18000	11139000
14:27:16	11.960	11.940	11.960	0.460	98000	11121000
14:26:33	11.960	11.960	11.980	0.460	1000	11023000
14:26:24	11.980	11.960	11.980	0.480	2000	11022000
14:26:12	11.960	11.960	11.980	0.460	5000	11020000
14:25:51	11.960	11.960	11.980	0.460	1000	11015000
14:25:49	11.960	11.960	11.980	0.460	5000	11014000
14:25:30	11.960	11.960	11.980	0.460	10000	11009000
14:25:20	11.960	11.960	11.980	0.460	1000	10999000
14:25:16	11.960	11.960	11.980	0.460	1000	10998000
14:25:14	11.960	11.960	11.980	0.460	2000	10997000
14:25:05	11.960	11.960	11.980	0.460	1000	10995000
14:25:02	11.960	11.960	11.980	0.460	1000	10994000
14:23:22	11.960	11.960	11.980	0.460	10000	10993000
14:23:02	11.960	11.960	11.980	0.460	1000	10983000
14:22:24	11.960	11.960	11.980	0.460	2000	10982000
14:22:05	11.960	11.960	11.980	0.460	1000	10980000
14:22:02	11.960	11.960	11.980	0.460	3000	10979000
14:21:32	11.960	11.960	11.980	0.460	1000	10976000
14:21:30	11.960	11.960	11.980	0.460	1000	10975000
14:21:22	11.960	11.940	11.960	0.460	20000	10974000
14:21:03	11.960	11.940	11.960	0.460	1000	10954000
14:20:38	11.960	11.940	11.960	0.460	10000	10953000
14:20:23	11.960	11.960	11.980	0.460	56000	10943000
14:19:58	11.960	11.960	11.980	0.460	2000	10887000
14:19:49	11.960	11.960	11.980	0.460	1000	10885000
14:19:48	11.960	11.960	11.980	0.460	1000	10884000
14:19:32	11.960	11.960	11.980	0.460	1000	10883000
14:18:46	11.960	11.960	11.980	0.460	1000	10882000
14:18:37	11.960	11.960	11.980	0.460	58000	10881000
14:18:34	11.960	11.940	11.960	0.460	1000	10823000
14:18:13	11.940	11.940	11.960	0.440	1000	10822000
14:17:55	11.960	11.920	11.960	0.460	17000	10821000
14:17:46	11.940	11.920	11.940	0.440	10000	10804000
14:17:42	11.940	11.920	11.940	0.440	7000	10794000
14:17:41	11.940	11.920	11.940	0.440	29000	10787000
14:17:21	11.960	11.940	11.960	0.460	11000	10758000
14:17:00	11.940	11.920	11.940	0.440	15000	10747000
14:16:15	11.940	11.920	11.940	0.440	20000	10732000
14:15:58	11.940	11.940	11.960	0.440	7000	10712000
14:15:57	11.940	11.940	11.960	0.440	2000	10705000
14:15:52	11.940	11.940	11.960	0.440	3000	10703000
14:15:50	11.940	11.940	11.960	0.440	1000	10700000
14:15:34	11.940	11.940	11.960	0.440	1000	10699000
14:15:33	11.940	11.940	11.960	0.440	24000	10698000
14:15:27	11.940	11.940	11.960	0.440	1000	10673000
14:15:27	11.940	11.920	11.940	0.440	1000	10674000
14:15:18	11.940	11.940	11.960	0.440	3000	10672000
14:15:15	11.940	11.940	11.960	0.440	1000	10669000
14:15:14	11.940	11.940	11.960	0.440	1000	10668000
14:15:12	11.940	11.940	11.960	0.440	69000	10667000
14:14:30	11.940	11.940	11.960	0.440	150000	10598000
14:14:15	11.940	11.940	11.960	0.440	1000	10448000
14:14:13	11.960	11.940	11.960	0.460	22000	10447000
14:13:40	11.960	11.940	11.960	0.460	17000	10425000
14:13:14	11.940	11.940	11.960	0.440	1000	10408000
14:13:13	11.960	11.960	11.980	0.460	7000	10407000
14:13:12	11.960	11.960	11.980	0.460	2000	10400000
14:13:11	11.960	11.960	11.980	0.460	1000	10398000
14:13:04	11.960	11.960	11.980	0.460	36000	10397000
14:12:38	11.960	11.940	11.960	0.460	6000	10361000
14:12:37	11.960	11.940	11.960	0.460	71000	10355000
14:12:23	11.960	11.960	11.980	0.460	1000	10284000
14:12:11	11.960	11.960	11.980	0.460	10000	10283000
14:12:02	11.960	11.960	11.980	0.460	1000	10273000
14:11:54	11.960	11.960	11.980	0.460	2000	10272000
14:11:51	11.960	11.960	11.980	0.460	10000	10270000
14:11:37	11.960	11.960	11.980	0.460	39000	10260000
14:11:29	11.960	11.960	11.980	0.460	1000	10221000
14:11:10	11.960	11.960	11.980	0.460	48000	10220000
14:10:52	11.960	11.940	11.980	0.460	125000	10170000
14:10:52	11.960	11.940	11.960	0.460	2000	10172000
14:10:48	11.960	11.960	11.980	0.460	50000	10045000
14:10:10	11.960	11.960	11.980	0.460	8000	9995000
14:10:08	11.960	11.960	11.980	0.460	1000	9987000
14:09:19	11.960	11.960	11.980	0.460	2000	9986000
14:09:13	11.960	11.960	11.980	0.460	8000	9984000
14:09:06	11.980	11.960	12.000	0.480	42000	9976000
14:08:43	11.980	11.980	12.000	0.480	1000	9934000
14:08:38	11.980	11.980	12.000	0.480	3000	9933000
14:08:36	11.980	11.960	11.980	0.480	15000	9930000
14:08:32	11.980	11.960	11.980	0.480	20000	9915000
14:08:26	11.980	11.960	11.980	0.480	15000	9895000
14:08:22	11.980	11.960	11.980	0.480	29000	9880000
14:08:19	12.000	11.980	12.000	0.500	30000	9851000
14:08:16	11.980	11.980	12.000	0.480	1000	9821000
14:08:15	11.980	11.960	11.980	0.480	1000	9820000
14:08:15	11.980	11.960	11.980	0.480	1000	9819000
14:08:13	11.960	11.960	11.980	0.460	1000	9818000
14:08:11	11.980	11.960	11.980	0.480	118000	9817000
14:07:56	11.960	11.960	11.980	0.460	5000	9699000
14:07:51	11.980	11.960	11.980	0.480	18000	9694000
14:07:46	11.960	11.960	11.980	0.460	2000	9665000
14:07:46	11.960	11.960	11.980	0.460	11000	9676000
14:07:46	11.960	11.960	11.980	0.460	11000	9663000
14:07:38	11.960	11.940	11.960	0.460	13000	9652000
14:06:44	11.940	11.940	11.960	0.440	16000	9639000
14:06:43	11.940	11.920	11.940	0.440	88000	9623000
14:06:42	11.940	11.920	11.940	0.440	10000	9535000
14:06:31	11.940	11.920	11.940	0.440	1000	9525000
14:06:28	11.940	11.940	11.960	0.440	59000	9522000
14:06:28	11.940	11.920	11.940	0.440	2000	9524000
14:06:08	11.980	11.940	11.980	0.480	51000	9463000
14:06:01	11.960	11.940	11.980	0.460	203000	9412000
14:05:57	11.960	11.940	11.960	0.460	5000	9209000
14:05:56	11.960	11.940	11.960	0.460	19000	9204000
14:05:27	11.940	11.940	11.960	0.440	2000	9185000
14:05:27	11.940	11.940	11.960	0.440	1000	9183000
14:03:57	11.940	11.940	11.960	0.440	10000	9182000
14:03:21	11.960	11.940	11.960	0.460	8000	9172000
14:03:04	11.940	11.940	11.960	0.440	20000	9164000
14:02:42	11.940	11.920	11.940	0.440	10000	9144000
14:02:34	11.940	11.920	11.940	0.440	1000	9134000
14:02:28	11.940	11.920	11.940	0.440	3000	9133000
14:02:11	11.940	11.920	11.940	0.440	4000	9130000
14:02:10	11.940	11.920	11.940	0.440	1000	9126000
14:02:02	11.920	11.920	11.940	0.420	11000	9125000
14:01:08	11.940	11.980	11.920	0.440	94000	9114000

12:33:18	11.940	11.940	11.960	0.440	3000	9020000
12:33:05	11.940	11.940	11.960	0.440	1000	9017000
12:32:36	11.940	11.920	11.940	0.440	10000	9016000
12:32:09	11.940	11.920	11.940	0.440	26000	9006000
12:32:05	11.940	11.940	11.960	0.440	10000	8980000
12:31:48	11.940	11.940	11.960	0.440	1000	8970000
12:31:31	11.940	11.940	11.960	0.440	67000	8968000
12:31:31	11.940	11.940	11.960	0.440	1000	8969000
12:31:25	11.940	11.920	11.940	0.440	89000	8901000
12:31:15	11.920	11.920	11.940	0.420	1000	8812000
12:30:57	11.920	11.920	11.940	0.420	5000	8811000
12:30:40	11.920	11.920	11.940	0.420	5000	8806000
12:30:38	11.920	11.920	11.940	0.420	1000	8801000
12:30:12	11.920	11.900	11.920	0.420	229000	8800000
12:29:45	11.920	11.900	11.920	0.420	15000	8571000
12:28:13	11.900	11.900	11.920	0.400	1000	8556000
12:28:12	11.920	11.900	11.920	0.420	47000	8555000
12:28:10	11.920	11.900	11.920	0.420	2000	8508000
12:27:20	11.900	11.900	11.920	0.400	7000	8506000
12:26:33	11.920	11.900	11.920	0.420	2000	8499000
12:23:58	11.920	11.900	11.920	0.420	2000	8497000
12:23:37	11.900	11.900	11.920	0.400	6000	8495000
12:22:45	11.900	11.900	11.920	0.400	1000	8489000
12:22:35	11.900	11.900	11.920	0.400	5000	8488000
12:22:13	11.900	11.900	11.920	0.400	1000	8483000
12:22:01	11.900	11.900	11.920	0.400	1000	8482000
12:21:24	11.900	11.900	11.920	0.400	1000	8481000
12:21:05	11.900	11.880	11.920	0.400	152000	8480000
12:20:40	11.900	11.900	11.920	0.400	1000	8328000
12:19:48	11.900	11.900	11.920	0.400	1000	8327000
12:16:20	11.900	11.900	11.920	0.400	329000	8326000
12:14:49	11.880	11.860	11.880	0.380	9000	7997000
12:14:45	11.880	11.880	11.900	0.380	5000	7988000
12:14:36	11.880	11.880	11.900	0.380	2000	7983000
12:14:32	11.900	11.880	11.900	0.400	21000	7981000
12:14:31	11.880	11.880	11.900	0.380	2000	7960000
12:14:30	11.880	11.880	11.900	0.380	50000	7958000
12:14:17	11.880	11.880	11.900	0.380	1000	7908000
12:13:27	11.900	11.880	11.900	0.400	26000	7907000
12:12:20	11.880	11.880	11.900	0.380	4000	7881000
12:11:59	11.880	11.880	11.900	0.380	10000	7877000
12:11:52	11.900	11.880	11.900	0.400	16000	7867000
12:11:49	11.880	11.880	11.900	0.380	50000	7851000
12:10:18	11.880	11.880	11.900	0.380	3000	7801000
12:09:37	11.880	11.880	11.900	0.380	1000	7798000
12:09:11	11.900	11.880	11.900	0.400	1000	7797000
12:05:07	11.880	11.880	11.900	0.380	47000	7796000
12:04:4