早报网-股市

Fri 16 May 17:15:24

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:07:46	6.800	7.220	6.000	0.090	268000	12136000
17:03:24	6.880	6.980	6.000	0.170	166000	11868000
17:02:03	6.880	6.860	6.880	0.170	3000	11702000
17:01:25	6.880	6.860	6.880	0.170	3000	11699000
17:00:52	6.880	6.860	6.880	0.170	1000	11696000
17:00:45	6.880	6.860	6.880	0.170	3000	11695000
17:00:35	6.880	6.880	6.890	0.170	2000	11692000
17:00:12	6.880	6.860	6.890	0.170	2000	11690000
17:00:03	6.880	6.860	6.880	0.170	3000	11688000
17:00:03	6.880	6.860	6.880	0.170	3000	11685000
17:00:02	6.880	6.860	6.880	0.170	3000	11682000
17:00:02	6.880	6.860	6.880	0.170	10000	11679000
17:00:00	6.880	6.860	6.880	0.170	4000	11669000

16:59:59	6.880	6.860	6.880	0.170	4000	11662000
16:59:59	6.880	6.860	6.880	0.170	3000	11665000
16:59:53	6.870	6.860	6.880	0.160	1000	11658000
16:59:44	6.880	6.870	6.880	0.170	13000	11657000
16:58:59	6.880	6.870	6.880	0.170	4000	11644000
16:58:24	6.870	6.860	6.870	0.160	30000	11640000
16:58:07	6.860	6.860	6.870	0.150	2000	11610000
16:57:59	6.870	6.860	6.870	0.160	3000	11608000
16:57:45	6.870	6.860	6.870	0.160	10000	11605000
16:57:38	6.870	6.860	6.870	0.160	6000	11595000
16:57:36	6.860	6.860	6.870	0.150	2000	11589000
16:57:31	6.870	6.860	6.870	0.160	3000	11587000
16:57:05	6.870	6.860	6.870	0.160	1000	11584000
16:56:54	6.870	6.860	6.880	0.160	4000	11583000
16:56:50	6.870	6.870	6.880	0.160	26000	11579000
16:56:43	6.870	6.870	6.880	0.160	6000	11553000
16:56:00	6.870	6.870	6.880	0.160	1000	11547000
16:55:46	6.870	6.870	6.880	0.160	311000	11546000
16:54:22	6.890	6.880	6.890	0.180	2000	11235000
16:54:14	6.880	6.880	6.890	0.170	1000	11233000
16:53:53	6.890	6.880	6.890	0.180	1000	11232000
16:53:47	6.880	6.880	6.890	0.170	12000	11231000
16:53:46	6.880	6.880	6.890	0.170	10000	11219000
16:52:19	6.880	6.880	6.890	0.170	10000	11209000
16:52:08	6.890	6.880	6.890	0.180	5000	11199000
16:52:07	6.890	6.880	6.890	0.180	5000	11194000
16:51:37	6.880	6.880	6.890	0.170	50000	11189000
16:51:35	6.880	6.880	6.890	0.170	9000	11139000
16:51:25	6.880	6.880	6.890	0.170	11000	11130000
16:50:46	6.880	6.880	6.890	0.170	1000	11119000
16:50:28	6.880	6.880	6.890	0.170	1000	11118000
16:50:18	6.880	6.880	6.890	0.170	4000	11117000
16:50:15	6.880	6.880	6.890	0.170	1000	11113000
16:49:05	6.880	6.880	6.890	0.170	1000	11112000
16:48:48	6.890	6.880	6.890	0.180	19000	11111000
16:48:33	6.890	6.880	6.890	0.180	4000	11092000
16:46:53	6.890	6.880	6.890	0.180	2000	11088000
16:46:39	6.890	6.880	6.890	0.180	2000	11086000
16:45:52	6.890	6.880	6.890	0.180	17000	11084000
16:45:12	6.890	6.880	6.890	0.180	34000	11067000
16:43:47	6.880	6.880	6.890	0.170	20000	11033000
16:41:49	6.880	6.880	6.890	0.170	2000	11013000
16:39:49	6.890	6.880	6.890	0.180	1000	11011000
16:38:26	6.880	6.880	6.890	0.170	12000	11010000
16:37:34	6.880	6.880	6.890	0.170	358000	10998000
16:35:47	6.890	6.880	6.890	0.180	20000	10640000
16:35:42	6.890	6.880	6.890	0.180	16000	10620000
16:35:39	6.890	6.880	6.890	0.180	108000	10604000
16:34:16	6.890	6.890	6.900	0.180	12000	10496000
16:33:46	6.890	6.890	6.900	0.180	1000	10484000
16:33:01	6.890	6.880	6.900	0.180	18000	10483000
16:30:37	6.890	6.890	6.900	0.180	2000	10465000
16:30:34	6.890	6.890	6.900	0.180	1000	10463000
16:30:31	6.890	6.890	6.900	0.180	25000	10462000
16:30:28	6.890	6.890	6.900	0.180	20000	10437000
16:29:05	6.890	6.890	6.900	0.180	11000	10417000
16:28:57	6.890	6.890	6.900	0.180	2000	10406000
16:28:54	6.890	6.890	6.900	0.180	6000	10404000
16:28:46	6.900	6.890	6.900	0.190	2000	10396000
16:28:46	6.890	6.890	6.900	0.180	2000	10398000
16:28:10	6.890	6.890	6.900	0.180	5000	10394000
16:28:08	6.890	6.890	6.900	0.180	1000	10389000
16:27:51	6.900	6.890	6.900	0.190	1000	10388000
16:27:19	6.890	6.890	6.900	0.180	10000	10387000
16:27:06	6.890	6.890	6.900	0.180	5000	10377000
16:26:54	6.900	6.890	6.900	0.190	2000	10372000
16:25:56	6.890	6.890	6.900	0.180	1000	10370000
16:25:45	6.900	6.890	6.900	0.190	19000	10369000
16:25:24	6.900	6.890	6.900	0.190	8000	10350000
16:24:05	6.890	6.890	6.900	0.180	8000	10342000
16:24:00	6.890	6.890	6.900	0.180	10000	10334000
16:22:49	6.900	6.890	6.900	0.190	2000	10324000
16:22:46	6.890	6.890	6.900	0.180	12000	10322000
16:21:28	6.900	6.890	6.900	0.190	6000	10310000
16:21:20	6.890	6.890	6.900	0.180	2000	10304000
16:21:15	6.890	6.880	6.900	0.180	392000	10302000
16:21:08	6.890	6.880	6.890	0.180	30000	9910000
16:21:05	6.890	6.880	6.890	0.180	46000	9880000
16:20:26	6.890	6.880	6.890	0.180	4000	9834000
16:19:48	6.880	6.880	6.890	0.170	40000	9830000
16:18:01	6.880	6.880	6.890	0.170	2000	9790000
16:16:29	6.880	6.880	6.890	0.170	45000	9788000
16:16:04	6.880	6.870	6.880	0.170	5000	9743000
16:15:50	6.880	6.870	6.880	0.170	50000	9738000
16:14:25	6.870	6.870	6.880	0.160	1000	9688000
16:12:42	6.860	6.860	6.880	0.150	1000	9687000
16:11:38	6.870	6.870	6.880	0.160	1000	9686000
16:09:54	6.870	6.860	6.880	0.160	23000	9685000
16:09:04	6.870	6.860	6.870	0.160	242000	9662000
16:05:49	6.860	6.860	6.870	0.150	1000	9420000
16:05:13	6.870	6.860	6.870	0.160	3000	9419000
16:04:21	6.870	6.860	6.870	0.160	8000	9416000
16:04:17	6.870	6.870	6.880	0.160	64000	9400000
16:04:17	6.870	6.860	6.870	0.160	8000	9408000
16:04:06	6.870	6.870	6.880	0.160	22000	9336000
16:02:31	6.870	6.860	6.880	0.160	1000	9314000
16:02:28	6.860	6.860	6.870	0.150	12000	9313000
16:02:00	6.880	6.860	6.880	0.170	2000	9301000

15:59:51	6.870	6.860	6.870	0.160	11000	9299000
15:59:35	6.870	6.860	6.870	0.160	3000	9288000
15:57:42	6.870	6.850	6.870	0.160	3000	9285000
15:57:39	6.860	6.850	6.870	0.150	20000	9282000
15:55:57	6.860	6.850	6.860	0.150	3000	9262000
15:55:15	6.860	6.850	6.860	0.150	1000	9259000
15:54:58	6.860	6.850	6.860	0.150	1000	9258000
15:54:06	6.860	6.850	6.870	0.150	88000	9257000
15:53:40	6.860	6.860	6.870	0.150	1000	9169000
15:53:16	6.870	6.860	6.880	0.160	1000	9168000
15:53:15	6.870	6.860	6.870	0.160	1000	9167000
15:53:14	6.870	6.860	6.870	0.160	1000	9166000
15:53:01	6.870	6.860	6.870	0.160	8000	9165000
15:52:41	6.870	6.860	6.870	0.160	21000	9157000
15:52:41	6.870	6.860	6.870	0.160	1000	9136000
15:52:40	6.870	6.860	6.870	0.160	1000	9135000
15:52:38	6.870	6.860	6.870	0.160	100000	9134000
15:52:28	6.870	6.860	6.870	0.160	75000	9034000
15:51:51	6.870	6.870	6.880	0.160	35000	8959000
15:51:22	6.870	6.870	6.880	0.160	3000	8924000
15:51:01	6.870	6.870	6.880	0.160	12000	8921000
15:48:47	6.870	6.870	6.880	0.160	5000	8909000
15:47:26	6.870	6.870	6.880	0.160	1000	8904000
15:47:25	6.870	6.870	6.880	0.160	1000	8903000
15:47:21	6.870	6.860	6.870	0.160	7000	8902000
15:47:08	6.870	6.870	6.880	0.160	94000	8895000
15:46:51	6.870	6.870	6.880	0.160	10000	8801000
15:46:36	6.870	6.870	6.880	0.160	1000	8791000
15:46:32	6.870	6.870	6.880	0.160	1000	8790000
15:46:30	6.870	6.870	6.880	0.160	13000	8788000
15:46:30	6.870	6.870	6.880	0.160	1000	8789000
15:46:30	6.870	6.860	6.870	0.160	30000	8775000
15:42:02	6.870	6.860	6.870	0.160	1000	8745000
15:41:28	6.870	6.860	6.870	0.160	13000	8744000
15:41:27	6.870	6.870	6.880	0.160	265000	8660000
15:41:27	6.870	6.860	6.870	0.160	71000	8731000
15:38:23	6.870	6.870	6.880	0.160	10000	8395000
15:37:19	6.880	6.870	6.880	0.170	4000	8385000
15:36:21	6.880	6.870	6.880	0.170	2000	8381000
15:36:18	6.870	6.870	6.880	0.160	12000	8379000
15:35:29	6.870	6.870	6.880	0.160	30000	8367000
15:35:28	6.870	6.870	6.880	0.160	1000	8337000
15:35:27	6.870	6.870	6.880	0.160	15000	8336000
15:35:20	6.870	6.870	6.880	0.160	2000	8321000
15:31:10	6.870	6.870	6.880	0.160	3000	8319000
15:30:06	6.880	6.870	6.880	0.170	2000	8316000
15:30:03	6.870	6.870	6.880	0.160	12000	8314000
15:29:17	6.870	6.870	6.880	0.160	5000	8302000
15:28:46	6.870	6.870	6.880	0.160	1000	8297000
15:28:13	6.870	6.870	6.880	0.160	5000	8296000
15:24:33	6.870	6.870	6.880	0.160	12000	8291000
15:24:10	6.880	6.870	6.880	0.170	2000	8279000
15:20:02	6.880	6.870	6.880	0.170	4000	8277000
15:19:40	6.870	6.870	6.880	0.160	1000	8273000
15:19:36	6.870	6.870	6.880	0.160	2000	8272000
15:19:28	6.870	6.870	6.880	0.160	10000	8270000
15:19:23	6.870	6.870	6.880	0.160	5000	8260000
15:18:38	6.870	6.870	6.880	0.160	12000	8255000
15:18:21	6.870	6.870	6.880	0.160	2000	8243000
15:17:56	6.880	6.870	6.880	0.170	2000	8241000
15:17:52	6.870	6.870	6.880	0.160	1000	8239000
15:16:21	6.870	6.870	6.880	0.160	12000	8238000
15:15:10	6.870	6.870	6.880	0.160	10000	8226000
15:13:07	6.880	6.870	6.880	0.170	1000	8216000
15:12:07	6.870	6.870	6.880	0.160	1000	8215000
15:11:35	6.880	6.870	6.880	0.170	2000	8214000
15:11:30	6.870	6.870	6.880	0.160	7000	8212000
15:10:03	6.870	6.870	6.880	0.160	12000	8205000
15:07:05	6.880	6.870	6.880	0.170	2000	8193000
15:05:37	6.880	6.870	6.880	0.170	5000	8191000
15:05:16	6.880	6.870	6.880	0.170	1000	8186000
15:04:33	6.870	6.870	6.880	0.160	1000	8185000
15:04:30	6.880	6.870	6.880	0.170	5000	8184000
15:04:21	6.880	6.870	6.880	0.170	40000	8179000
15:02:38	6.880	6.870	6.880	0.170	20000	8139000
15:02:11	6.880	6.870	6.880	0.170	3000	8119000
15:02:10	6.880	6.870	6.880	0.170	10000	8116000
15:01:50	6.880	6.870	6.880	0.170	4000	8106000

14:59:24	6.880	6.870	6.890	0.170	12000	8102000
14:59:09	6.880	6.870	6.880	0.170	5000	8090000
14:57:49	6.880	6.870	6.890	0.170	1000	8085000
14:57:42	6.880	6.870	6.890	0.170	1000	8084000
14:57:40	6.880	6.880	6.890	0.170	40000	8083000
14:57:05	6.880	6.880	6.890	0.170	3000	8043000
14:56:59	6.880	6.880	6.890	0.170	30000	8040000
14:56:53	6.880	6.880	6.890	0.170	2000	8010000
14:56:35	6.880	6.880	6.890	0.170	1000	8008000
14:55:29	6.880	6.880	6.890	0.170	1000	8007000
14:55:12	6.880	6.880	6.890	0.170	2000	8006000
14:53:39	6.880	6.880	6.890	0.170	12000	8004000
14:53:05	6.890	6.880	6.890	0.180	2000	7992000
14:53:05	6.890	6.880	6.890	0.180	1000	7990000
14:49:38	6.880	6.880	6.890	0.170	20000	7989000
14:49:29	6.880	6.880	6.890	0.170	1000	7969000
14:49:23	6.890	6.880	6.890	0.180	4000	7968000
14:48:19	6.880	6.880	6.890	0.170	12000	7964000
14:47:20	6.880	6.870	6.880	0.170	14000	7952000
14:47:19	6.880	6.870	6.880	0.170	5000	7938000
14:46:36	6.880	6.870	6.880	0.170	3000	7933000
14:46:10	6.880	6.870	6.880	0.170	3000	7930000
14:45:44	6.880	6.870	6.880	0.170	4000	7927000
14:45:33	6.880	6.870	6.880	0.170	3000	7923000
14:43:24	6.880	6.870	6.880	0.170	1000	7920000
14:43:08	6.880	6.870	6.880	0.170	1000	7919000
14:43:06	6.880	6.870	6.880	0.170	1000	7918000
14:42:51	6.880	6.870	6.890	0.170	1000	7917000
14:42:50	6.880	6.880	6.890	0.170	1000	7916000
14:42:48	6.880	6.880	6.890	0.170	20000	7915000
14:42:42	6.880	6.880	6.890	0.170	12000	7895000
14:42:15	6.890	6.880	6.890	0.180	2000	7883000
14:42:13	6.880	6.880	6.890	0.170	3000	7881000
14:42:06	6.880	6.880	6.890	0.170	4000	7878000
14:40:38	6.880	6.880	6.890	0.170	2000	7874000
14:40:05	6.890	6.880	6.890	0.180	4000	7872000
14:39:50	6.880	6.880	6.890	0.170	2000	7868000
14:38:52	6.880	6.880	6.890	0.170	30000	7866000
14:38:10	6.880	6.880	6.890	0.170	12000	7836000
14:37:39	6.880	6.880	6.890	0.170	20000	7824000
14:37:27	6.880	6.880	6.890	0.170	20000	7804000
14:36:16	6.880	6.880	6.890	0.170	20000	7784000
14:35:39	6.880	6.880	6.890	0.170	1000	7764000
14:34:21	6.880	6.880	6.890	0.170	2000	7763000
14:32:47	6.880	6.880	6.890	0.170	12000	7761000
14:32:06	6.880	6.880	6.890	0.170	20000	7749000
14:31:18	6.880	6.880	6.890	0.170	2000	7729000
14:30:51	6.880	6.880	6.890	0.170	25000	7727000
14:30:25	6.890	6.880	6.890	0.180	1000	7702000
14:29:59	6.880	6.880	6.890	0.170	15000	7701000
14:29:08	6.880	6.880	6.890	0.170	2000	7686000
14:28:46	6.880	6.880	6.890	0.170	3000	7684000
14:28:12	6.880	6.880	6.890	0.170	2000	7681000
14:27:30	6.880	6.880	6.890	0.170	12000	7679000
14:26:32	6.890	6.880	6.890	0.180	1000	7667000
14:26:30	6.880	6.880	6.890	0.170	2000	7666000
14:25:17	6.880	6.870	6.880	0.170	1000	7664000
14:25:13	6.880	6.870	6.880	0.170	44000	7663000
14:24:41	6.880	6.870	6.880	0.170	1000	7619000
14:24:28	6.880	6.870	6.880	0.170	4000	7618000
14:19:54	6.880	6.870	6.880	0.170	1000	7614000
14:18:08	6.880	6.870	6.890	0.170	22000	7613000
14:17:49	6.880	6.880	6.890	0.170	47000	7591000
14:17:29	6.880	6.880	6.890	0.170	12000	7544000
14:16:44	6.880	6.880	6.890	0.170	4000	7532000
14:16:40	6.880	6.880	6.890	0.170	5000	7528000
14:16:29	6.890	6.880	6.890	0.180	1000	7523000
14:16:27	6.880	6.880	6.890	0.170	2000	7522000
14:16:06	6.880	6.880	6.890	0.170	2000	7520000
14:16:04	6.880	6.880	6.890	0.170	2000	7518000
14:16:02	6.880	6.880	6.890	0.170	1000	7516000
14:15:20	6.880	6.880	6.890	0.170	3000	7515000
14:15:08	6.880	6.880	6.890	0.170	12000	7512000
14:14:32	6.880	6.880	6.890	0.170	1000	7500000
14:14:04	6.880	6.880	6.890	0.170	10000	7499000
14:13:56	6.880	6.880	6.890	0.170	1000	7489000
14:13:32	6.880	6.880	6.890	0.170	12000	7488000
14:12:36	6.890	6.880	6.890	0.180	42000	7476000
14:12:34	6.880	6.880	6.890	0.170	9000	7434000
14:11:42	6.890	6.880	6.890	0.180	1000	7425000
14:11:31	6.880	6.870	6.880	0.170	1000	7424000
14:11:28	6.880	6.870	6.880	0.170	92000	7423000
14:09:01	6.870	6.870	6.880	0.160	1000	7331000
14:08:30	6.870	6.870	6.880	0.160	12000	7330000
14:07:14	6.880	6.870	6.880	0.170	1000	7318000
14:07:12	6.870	6.870	6.880	0.160	25000	7317000
14:02:53	6.870	6.870	6.880	0.160	12000	7292000
14:01:02	6.870	6.890	6.800	0.160	61000	7280000

12:34:59	6.890	6.880	6.890	0.180	25000	7219000
12:34:46	6.890	6.890	6.900	0.180	1000	7194000
12:34:00	6.890	6.890	6.900	0.180	4000	7193000
12:33:40	6.890	6.890	6.900	0.180	7000	7189000
12:33:21	6.890	6.880	6.890	0.180	19000	7182000
12:32:42	6.890	6.880	6.890	0.180	4000	7163000
12:31:39	6.890	6.880	6.890	0.180	1000	7159000
12:31:27	6.890	6.880	6.890	0.180	5000	7158000
12:31:18	6.890	6.880	6.890	0.180	1000	7153000
12:30:19	6.880	6.880	6.890	0.170	8000	7152000
12:30:18	6.880	6.880	6.890	0.170	1000	7144000
12:29:45	6.870	6.870	6.890	0.160	1000	7143000
12:29:43	6.880	6.870	6.880	0.170	1000	7142000
12:29:42	6.880	6.870	6.880	0.170	1000	7141000
12:29:37	6.880	6.870	6.890	0.170	1000	7140000
12:29:30	6.880	6.880	6.890	0.170	14000	7139000
12:29:26	6.880	6.880	6.890	0.170	2000	7125000
12:27:52	6.880	6.880	6.890	0.170	7000	7123000
12:27:40	6.890	6.880	6.890	0.180	1000	7116000
12:27:13	6.880	6.870	6.880	0.170	6000	7115000
12:27:02	6.880	6.870	6.880	0.170	5000	7109000
12:25:59	6.870	6.860	6.870	0.160	13000	7104000
12:25:58	6.870	6.870	6.890	0.160	32000	7091000
12:25:42	6.870	6.870	6.890	0.160	5000	7059000
12:25:09	6.880	6.870	6.890	0.170	12000	7054000
12:24:46	6.880	6.870	6.880	0.170	10000	7042000
12:24:03	6.870	6.870	6.880	0.160	10000	7032000
12:23:16	6.870	6.870	6.880	0.160	4000	7022000
12:22:28	6.870	6.870	6.880	0.160	2000	7018000
12:21:45	6.880	6.870	6.880	0.170	1000	7016000
12:20:37	6.880	6.880	6.900	0.170	2000	7015000
12:20:31	6.880	6.880	6.900	0.170	2000	7013000
12:20:27	6.900	6.880	6.900	0.190	27000	7011000
12:20:20	6.890	6.880	6.890	0.180	40000	6984000
12:20:19	6.880	6.880	6.890	0.170	5000	6944000
12:19:58	6.880	6.880	6.890	0.170	2000	6939000
12:19:57	6.880	6.870	6.880	0.170	1000	6937000
12:19:54	6.880	6.870	6.880	0.170	20000	6936000
12:19:19	6.880	6.870	6.890	0.170	2000	6916000
12:19:06	6.880	6.880	6.890	0.170	28000	6914000
12:18:40	6.880	6.870	6.880	0.170	1000	6886000
12:16:46	6.870	6.870	6.880	0.160	3000	6885000
12:16:15	6.870	6.870	6.880	0.160	262000	6882000
12:14:07	6.860	6.850	6.860	0.150	3000	6620000
12:14:01	6.850	6.850	6.860	0.140	10000	6617000
12:09:14	6.860	6.850	6.860	0.150	2000	6607000
12:09:09	6.860	6.850	6.860	0.150	5000	6605000
12:07:56	6.860	6.850	6.860	0.150	1000	6600000
12:07:49	6.850	6.850	6.860	0.140	2000	6599000
12:07:45	6.850	6.850	6.860	0.140	1000	6597000
12:07:20	6.860	6.850	6.860	0.150	3000	6596000
12:07:14	6.850	6.850	6.860	0.140	10000	6593000
12:06:24	6.850	6.850	6.860	0.140	1000	6583000
12:03:15	6.850	6.850	6.860	0.140	10000	6582000

11:59:29	6.860	6.850	6.860	0.150	1000	6572000
11:59:27	6.850	6.850	6.860	0.140	3000	6571000
11:59:14	6.860	6.860	6.870	0.150	3000	6568000
11:59:12	6.870	6.860	6.870	0.160	1000	6565000
11:59:08	6.860	6.860	6.870	0.150	3000	6564000
11:58:57	6.870	6.860	6.870	0.160	1000	6561000
11:58:55	6.860	6.860	6.870	0.150	3000	6560000
11:58:46	6.870	6.860	6.870	0.160	1000	6557000
11:58:44	6.860	6.860	6.870	0.150	5000	6556000
11:58:27	6.860	6.850	6.870	0.150	45000	6551000
11:58:22	6.860	6.850	6.860	0.150	2000	6506000
11:58:11	6.860	6.850	6.860	0.150	5000	6504000
11:58:07	6.860	6.850	6.860	0.150	1000	6499000
11:58:02	6.860	6.860	6.870	0.150	8000	6497000
11:58:02	6.860	6.850	6.860	0.150	1000	6498000
11:57:56	6.860	6.850	6.870	0.150	24000	6489000
11:57:43	6.860	6.850	6.870	0.150	5000	6465000
11:57:40	6.860	6.860	6.870	0.150	9000	6460000
11:57:39	6.860	6.860	6.870	0.150	12000	6451000
11:57:36	6.860	6.860	6.870	0.150	1000	6439000
11:57:22	6.870	6.860	6.870	0.160	1000	6438000
11:57:17	6.870	6.860	6.880	0.160	5000	6437000
11:57:13	6.860	6.860	6.870	0.150	5000	6432000
11:57:07	6.860	6.850	6.870	0.150	37000	6427000
11:56:57	6.850	6.840	6.860	0.140	6000	6390000
11:56:55	6.850	6.840	6.850	0.140	7000	6384000
11:56:54	6.850	6.840	6.850	0.140	7000	6377000
11:56:54	6.850	6.840	6.850	0.140	6000	6370000
11:56:53	6.850	6.840	6.850	0.140	4000	6358000
11:56:53	6.850	6.840	6.850	0.140	3000	6364000
11:56:53	6.850	6.840	6.850	0.140	3000	6361000
11:56:53	6.850	6.840	6.850	0.140	3000	6354000
11:56:53	6.850	6.840	6.850	0.140	3000	6351000
11:56:52	6.850	6.840	6.850	0.140	1000	6348000
11:56:50	6.850	6.840	6.850	0.140	74000	6347000
11:56:37	6.840	6.830	6.840	0.130	9000	6273000
11:56:37	6.840	6.830	6.840	0.130	3000	6264000
11:56:37	6.840	6.830	6.840	0.130	14000	6261000
11:56:36	6.840	6.830	6.840	0.130	3000	6235000
11:56:36	6.840	6.830	6.840	0.130	12000	6247000
11:56:35	6.840	6.830	6.840	0.130	4000	6232000
11:56:33	6.840	6.830	6.840	0.130	3000	6228000
11:56:32	6.830	6.820	6.830	0.120	40000	6225000
11:56:31	6.830	6.820	6.830	0.120	12000	6185000
11:56:30	6.830	6.820	6.830	0.120	5000	6173000
11:56:29	6.830	6.820	6.830	0.120	4000	6168000
11:56:29	6.830	6.820	6.830	0.120	1000	6164000
11:56:28	6.830	6.820	6.830	0.120	30000	6143000
11:56:28	6.830	6.820	6.830	0.120	20000	6163000
11:56:27	6.830	6.820	6.830	0.120	2000	6103000
11:56:27	6.830	6.820	6.830	0.120	10000	6113000
11:56:26	6.830	6.820	6.830	0.120	20000	6101000
11:56:24	6.830	6.820	6.830	0.120	15000	6081000
11:56:23	6.830	6.820	6.830	0.120	10000	6066000
11:56:22	6.830	6.820	6.830	0.120	34000	6056000
11:56:16	6.830	6.820	6.830	0.120	30000	6022000
11:56:12	6.830	6.820	6.830	0.120	10000	5992000
11:56:09	6.830	6.820	6.830	0.120	9000	5982000
11:56:03	6.830	6.820	6.830	0.120	10000	5973000
11:55:02	6.820	6.820	6.830	0.110	3000	5963000
11:52:04	6.830	6.820	6.830	0.120	1000	5960000
11:50:05	6.820	6.820	6.830	0.110	131000	5959000
11:47:55	6.820	6.810	6.820	0.110	1000	5828000
11:46:08	6.810	6.810	6.820	0.100	2000	5827000
11:44:23	6.810	6.810	6.820	0.100	10000	5825000
11:44:10	6.820	6.810	6.820	0.110	4000	5815000
11:39:58	6.810	6.810	6.820	0.100	2000	5811000
11:36:47	6.820	6.820	6.830	0.110	12000	5809000
11:36:38	6.820	6.820	6.830	0.110	20000	5797000
11:34:45	6.820	6.820	6.830	0.110	10000	5777000
11:32:36	6.820	6.820	6.830	0.110	3000	5767000
11:32:34	6.820	6.820	6.830	0.110	5000	5764000
11:29:54	6.820	6.820	6.830	0.110	2000	5759000
11:29:49	6.820	6.820	6.830	0.110	3000	5757000
11:29:39	6.820	6.820	6.830	0.110	1000	5754000
11:29:01	6.820	6.820	6.830	0.110	10000	5753000
11:28:52	6.820	6.820	6.830	0.110	1000	5743000
11:28:28	6.830	6.820	6.830	0.120	1000	5742000
11:28:20	6.820	6.820	6.830	0.110	40000	5741000
11:27:55	6.820	6.820	6.830	0.110	6000	5701000
11:27:38	6.820	6.820	6.830	0.110	2000	5695000
11:25:31	6.820	6.820	6.830	0.110	1000	5693000
11:25:29	6.830	6.820	6.830	0.120	4000	5692000
11:23:16	6.820	6.820	6.830	0.110	10000	5688000
11:23:07	6.820	6.820	6.830	0.110	2000	5663000
11:23:07	6.820	6.820	6.830	0.110	15000	5678000
11:20:09	6.820	6.820	6.830	0.110	5000	5661000
11:19:41	6.820	6.820	6.830	0.110	1000	5656000
11:19:24	6.820	6.820	6.830	0.110	1000	5655000
11:19:02	6.820	6.820	6.830	0.110	1000	5654000
11:18:58	6.820	6.820	6.830	0.110	88000	5653000
11:16:19	6.820	6.820	6.830	0.110	58000	5565000
11:15:35	6.820	6.820	6.830	0.110	2000	5507000
11:15:33	6.820	6.820	6.830	0.110	2000	5505000
11:11:47	6.820	6.820	6.830	0.110	10000	5503000
11:09:52	6.820	6.820	6.830	0.110	150000	5493000
11:03:52	6.830	6.820	6.830	0.120	101000	5343000
11:03:29	6.820	6.820	6.830	0.110	5000	5242000
11:03:14	6.820	6.820	6.830	0.110	7000	5237000
11:02:28	6.830	6.820	6.830	0.120	13000	5230000
11:02:18	6.820	6.810	6.820	0.110	1000	5217000
11:02:09	6.820	6.810	6.830	0.110	12000	5216000
11:01:52	6.820	6.810	6.820	0.110	1000	5204000
11:01:40	6.820	6.810	6.820	0.110	4000	5203000
11:01:36	6.820	6.810	6.820	0.110	20000	5199000
11:00:34	6.820	6.810	6.820	0.110	13000	5179000

10:57:54	6.810	6.810	6.820	0.100	13000	5166000
10:57:42	6.810	6.810	6.820	0.100	10000	5153000
10:55:50	6.810	6.810	6.820	0.100	2000	5143000
10:54:37	6.810	6.810	6.820	0.100	1000	5141000
10:51:14	6.810	6.810	6.820	0.100	10000	5140000
10:51:11	6.810	6.810	6.820	0.100	1000	5130000
10:49:11	6.810	6.810	6.820	0.100	4000	5129000
10:48:43	6.810	6.800	6.820	0.100	20000	5125000
10:48:42	6.800	6.800	6.810	0.090	4000	5105000
10:48:33	6.810	6.800	6.810	0.100	42000	5101000
10:45:45	6.810	6.800	6.810	0.100	128000	5059000
10:43:33	6.800	6.800	6.810	0.090	10000	4931000
10:42:47	6.800	6.800	6.810	0.090	1000	4921000
10:42:40	6.800	6.800	6.810	0.090	3000	4920000
10:42:35	6.810	6.790	6.810	0.100	9000	4917000
10:42:31	6.800	6.790	6.800	0.090	4000	4908000
10:42:25	6.800	6.800	6.810	0.090	15000	4904000
10:42:22	6.800	6.790	6.800	0.090	5000	4889000
10:42:18	6.800	6.790	6.800	0.090	99000	4884000
10:40:53	6.800	6.790	6.800	0.090	1000	4785000
10:40:49	6.790	6.790	6.800	0.080	3000	4784000
10:37:45	6.790	6.790	6.800	0.080	10000	4781000
10:34:54	6.790	6.790	6.800	0.080	8000	4771000
10:34:47	6.790	6.780	6.790	0.080	30000	4763000
10:34:15	6.790	6.780	6.790	0.080	1000	4733000
10:34:05	6.790	6.780	6.790	0.080	5000	4732000
10:34:00	6.790	6.780	6.790	0.080	50000	4727000
10:33:43	6.790	6.780	6.790	0.080	4000	4677000
10:30:51	6.790	6.780	6.800	0.080	27000	4673000
10:30:25	6.790	6.780	6.790	0.080	1000	4646000
10:30:24	6.790	6.790	6.800	0.080	3000	4645000
10:30:20	6.790	6.780	6.790	0.080	2000	4642000
10:30:18	6.790	6.780	6.790	0.080	3000	4640000
10:30:16	6.790	6.780	6.790	0.080	1000	4637000
10:30:12	6.790	6.780	6.800	0.080	14000	4636000
10:30:05	6.790	6.780	6.790	0.080	10000	4622000
10:28:48	6.780	6.780	6.790	0.070	10000	4612000
10:26:21	6.790	6.780	6.790	0.080	13000	4602000
10:25:42	6.780	6.780	6.790	0.070	1000	4589000
10:22:37	6.780	6.780	6.790	0.070	2000	4588000
10:22:33	6.780	6.780	6.790	0.070	2000	4586000
10:21:44	6.790	6.780	6.800	0.080	1000	4584000
10:21:43	6.790	6.790	6.800	0.080	1000	4583000
10:21:42	6.790	6.790	6.800	0.080	10000	4582000
10:21:31	6.790	6.790	6.800	0.080	6000	4572000
10:21:23	6.790	6.790	6.800	0.080	20000	4566000
10:21:10	6.790	6.790	6.800	0.080	4000	4546000
10:21:03	6.790	6.790	6.800	0.080	3000	4542000
10:20:58	6.790	6.790	6.800	0.080	10000	4539000
10:20:50	6.790	6.790	6.800	0.080	10000	4529000
10:20:42	6.790	6.790	6.800	0.080	5000	4519000
10:18:25	6.800	6.790	6.800	0.090	1000	4514000
10:17:04	6.790	6.790	6.800	0.080	10000	4513000
10:16:19	6.800	6.790	6.800	0.090	12000	4503000
10:16:18	6.800	6.800	6.810	0.090	6000	4491000
10:16:15	6.800	6.800	6.810	0.090	50000	4485000
10:16:04	6.800	6.800	6.810	0.090	10000	4435000
10:15:22	6.800	6.800	6.810	0.090	2000	4425000
10:15:14	6.800	6.800	6.810	0.090	10000	4423000
10:13:50	6.810	6.800	6.810	0.100	4000	4413000
10:13:40	6.800	6.800	6.810	0.090	5000	4409000
10:11:34	6.810	6.800	6.810	0.100	3000	4404000
10:10:22	6.800	6.800	6.810	0.090	60000	4401000
10:06:24	6.800	6.800	6.820	0.090	1000	4341000
10:06:15	6.820	6.800	6.820	0.110	4000	4340000
10:06:03	6.810	6.800	6.820	0.100	44000	4336000
10:02:50	6.800	6.800	6.810	0.090	10000	4292000

09:59:31	6.800	6.800	6.810	0.090	2000	4282000
09:56:57	6.810	6.800	6.810	0.100	6000	4280000
09:56:33	6.810	6.800	6.810	0.100	3000	4274000
09:56:31	6.800	6.800	6.820	0.090	1000	4271000
09:56:30	6.810	6.800	6.810	0.100	1000	4270000
09:56:24	6.810	6.800	6.810	0.100	26000	4269000
09:56:16	6.810	6.810	6.820	0.100	15000	4243000
09:56:03	6.810	6.800	6.810	0.100	5000	4228000
09:56:02	6.810	6.800	6.810	0.100	4000	4223000
09:55:55	6.810	6.810	6.820	0.100	3000	4219000
09:55:52	6.810	6.810	6.820	0.100	5000	4216000
09:55:52	6.810	6.810	6.820	0.100	2000	4211000
09:55:44	6.810	6.810	6.820	0.100	4000	4209000
09:55:43	6.810	6.800	6.810	0.100	5000	4205000
09:55:38	6.810	6.800	6.810	0.100	26000	4200000
09:55:19	6.810	6.810	6.820	0.100	46000	4174000
09:53:32	6.800	6.800	6.810	0.090	1000	4128000
09:53:02	6.800	6.800	6.810	0.090	10000	4127000
09:50:46	6.810	6.800	6.810	0.100	1000	4117000
09:49:42	6.800	6.800	6.810	0.090	2000	4116000
09:48:43	6.810	6.800	6.810	0.100	4000	4114000
09:48:17	6.800	6.800	6.810	0.090	1000	4110000
09:47:48	6.800	6.800	6.810	0.090	2000	4109000
09:46:59	6.800	6.800	6.810	0.090	2000	4107000
09:46:54	6.800	6.800	6.810	0.090	2000	4105000
09:46:29	6.800	6.800	6.810	0.090	10000	4103000
09:46:24	6.800	6.800	6.810	0.090	3000	4093000
09:46:13	6.800	6.800	6.810	0.090	1000	4090000
09:46:10	6.800	6.800	6.810	0.090	1000	4089000
09:45:41	6.800	6.800	6.810	0.090	10000	4088000
09:44:48	6.800	6.800	6.810	0.090	16000	4078000
09:44:45	6.800	6.800	6.810	0.090	10000	4062000
09:44:42	6.800	6.800	6.810	0.090	1000	4052000
09:44:18	6.800	6.800	6.810	0.090	1000	4051000
09:44:09	6.800	6.800	6.810	0.090	3000	4050000
09:41:27	6.800	6.800	6.810	0.090	1000	4047000
09:41:13	6.800	6.800	6.810	0.090	1000	4046000
09:40:27	6.800	6.800	6.810	0.090	9000	4045000
09:40:25	6.800	6.790	6.800	0.090	1000	4036000
09:40:22	6.800	6.800	6.810	0.090	2000	4035000
09:40:05	6.800	6.800	6.810	0.090	5000	4033000
09:39:28	6.800	6.800	6.810	0.090	3000	4028000
09:39:05	6.800	6.790	6.800	0.090	1000	4025000
09:38:57	6.800	6.790	6.800	0.090	2000	4024000
09:38:07	6.800	6.800	6.810	0.090	3000	4022000
09:38:07	6.800	6.800	6.810	0.090	15000	4019000
09:37:01	6.800	6.790	6.800	0.090	13000	4004000
09:37:00	6.790	6.790	6.800	0.080	1000	3991000
09:36:10	6.800	6.790	6.800	0.090	5000	3990000
09:35:35	6.800	6.790	6.800	0.090	27000	3985000
09:33:04	6.800	6.800	6.810	0.090	301000	3958000
09:31:33	6.770	6.770	6.780	0.060	1000	3657000
09:30:14	6.770	6.760	6.770	0.060	2000	3656000
09:30:14	6.770	6.760	6.770	0.060	13000	3654000
09:27:59	6.770	6.760	6.770	0.060	4000	3641000
09:27:49	6.760	6.760	6.770	0.050	10000	3637000
09:26:07	6.760	6.750	6.760	0.050	5000	3625000
09:26:07	6.760	6.750	6.760	0.050	2000	3627000
09:25:55	6.760	6.750	6.760	0.050	2000	3620000
09:25:41	6.760	6.750	6.760	0.050	10000	3618000
09:24:07	6.760	6.750	6.760	0.050	10000	3608000
09:22:12	6.750	6.750	6.760	0.040	1000	3598000
09:21:54	6.750	6.750	6.760	0.040	10000	3597000
09:21:26	6.750	6.750	6.760	0.040	6000	3587000
09:20:30	6.750	6.740	6.750	0.040	5000	3581000
09:20:08	6.750	6.740	6.750	0.040	1000	3576000
09:20:03	6.750	6.740	6.750	0.040	10000	3575000
09:19:52	6.750	6.740	6.750	0.040	8000	3565000
09:19:41	6.750	6.750	6.760	0.040	1000	3557000
09:19:06	6.750	6.750	6.760	0.040	11000	3556000
09:18:34	6.750	6.740	6.760	0.040	10000	3545000
09:18:24	6.740	6.740	6.760	0.030