早报网-股市

Mon 01 Dec 17:15:18

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:43	1.680	1.680	1.690	-0.020	322000	2509000

16:59:39	1.680	1.680	1.690	-0.020	3000	2187000
16:59:32	1.680	1.680	1.690	-0.020	2000	2184000
16:59:19	1.680	1.680	1.690	-0.020	2000	2182000
16:59:03	1.690	1.680	1.690	-0.010	1000	2180000
16:59:02	1.690	1.690	1.700	-0.010	8000	2179000
16:58:15	1.690	1.690	1.700	-0.010	3000	2171000
16:57:50	1.690	1.690	1.700	-0.010	2000	2168000
16:57:39	1.690	1.690	1.700	-0.010	2000	2166000
16:57:29	1.690	1.690	1.700	-0.010	2000	2164000
16:57:16	1.690	1.690	1.700	-0.010	10000	2162000
16:57:10	1.700	1.690	1.700	0.000	2000	2152000
16:57:09	1.700	1.700	1.710	0.000	2000	2150000
16:56:46	1.700	1.700	1.720	0.000	2000	2148000
16:56:45	1.700	1.700	1.720	0.000	2000	2146000
16:56:04	1.700	1.700	1.720	0.000	1000	2144000
16:55:02	1.710	1.700	1.710	0.010	3000	2143000
16:54:42	1.710	1.700	1.710	0.010	1000	2140000
16:54:41	1.700	1.700	1.710	0.000	5000	2139000
16:54:18	1.710	1.700	1.710	0.010	1000	2134000
16:53:42	1.720	1.700	1.720	0.020	1000	2133000
16:52:29	1.720	1.720	1.730	0.020	10000	2132000
16:52:07	1.720	1.710	1.720	0.020	3000	2122000
16:52:06	1.720	1.720	1.730	0.020	7000	2119000
16:52:06	1.720	1.710	1.720	0.020	2000	2112000
16:51:08	1.720	1.710	1.720	0.020	2000	2110000
16:51:00	1.720	1.710	1.720	0.020	2000	2108000
16:50:53	1.720	1.710	1.720	0.020	3000	2106000
16:50:49	1.720	1.710	1.720	0.020	1000	2103000
16:50:39	1.720	1.710	1.720	0.020	2000	2102000
16:49:53	1.720	1.710	1.720	0.020	2000	2100000
16:49:48	1.720	1.720	1.730	0.020	3000	2098000
16:49:42	1.720	1.710	1.720	0.020	9000	2095000
16:49:14	1.720	1.710	1.720	0.020	5000	2086000
16:47:46	1.720	1.710	1.720	0.020	2000	2081000
16:47:45	1.720	1.710	1.720	0.020	1000	2079000
16:47:42	1.720	1.710	1.720	0.020	1000	2078000
16:45:28	1.720	1.710	1.720	0.020	3000	2077000
16:45:19	1.720	1.710	1.720	0.020	3000	2074000
16:45:18	1.710	1.710	1.720	0.010	2000	2071000
16:45:17	1.720	1.710	1.720	0.020	2000	2069000
16:38:37	1.710	1.710	1.720	0.010	3000	2067000
16:38:27	1.710	1.710	1.720	0.010	3000	2064000
16:36:51	1.720	1.720	1.730	0.020	2000	2061000
16:36:46	1.720	1.720	1.730	0.020	15000	2059000
16:36:13	1.720	1.720	1.730	0.020	1000	2044000
16:35:16	1.720	1.720	1.730	0.020	1000	2043000
16:34:22	1.720	1.720	1.730	0.020	1000	2042000
16:34:21	1.720	1.720	1.730	0.020	2000	2041000
16:32:05	1.720	1.720	1.730	0.020	44000	2039000
16:32:04	1.720	1.720	1.730	0.020	1000	1995000
16:31:07	1.720	1.720	1.730	0.020	20000	1994000
16:30:42	1.730	1.720	1.730	0.030	1000	1974000
16:30:32	1.720	1.720	1.730	0.020	20000	1973000
16:30:08	1.720	1.720	1.730	0.020	1000	1953000
16:27:29	1.720	1.720	1.730	0.020	10000	1952000
16:27:09	1.730	1.730	1.740	0.030	72000	1942000
16:27:00	1.730	1.730	1.740	0.030	25000	1870000
16:26:43	1.740	1.730	1.740	0.040	1000	1845000
16:26:35	1.740	1.730	1.740	0.040	1000	1844000
16:26:30	1.740	1.730	1.740	0.040	2000	1843000
16:25:04	1.730	1.730	1.740	0.030	1000	1841000
16:22:13	1.730	1.730	1.740	0.030	2000	1840000
16:21:42	1.740	1.730	1.740	0.040	1000	1838000
16:20:06	1.740	1.730	1.740	0.040	7000	1837000
16:20:02	1.740	1.730	1.740	0.040	2000	1830000
16:18:38	1.740	1.730	1.740	0.040	1000	1828000
16:16:36	1.730	1.730	1.740	0.030	20000	1827000
16:16:21	1.730	1.730	1.740	0.030	5000	1807000
16:16:07	1.740	1.730	1.740	0.040	3000	1802000
16:16:04	1.740	1.730	1.740	0.040	1000	1799000
16:14:34	1.740	1.730	1.740	0.040	1000	1798000
16:12:31	1.730	1.730	1.740	0.030	4000	1797000
16:12:12	1.730	1.730	1.740	0.030	1000	1793000
16:11:42	1.740	1.730	1.740	0.040	1000	1792000
16:10:12	1.740	1.730	1.740	0.040	1000	1791000
16:09:37	1.740	1.730	1.740	0.040	2000	1790000
16:09:18	1.740	1.730	1.740	0.040	1000	1788000
16:07:48	1.730	1.730	1.740	0.030	4000	1787000
16:07:18	1.740	1.730	1.740	0.040	2000	1783000
16:07:07	1.740	1.730	1.740	0.040	1000	1781000
16:05:10	1.740	1.730	1.740	0.040	2000	1780000
16:05:09	1.730	1.730	1.740	0.030	5000	1778000
16:04:50	1.740	1.730	1.740	0.040	4000	1773000
16:04:39	1.740	1.730	1.740	0.040	1000	1769000
16:01:34	1.740	1.730	1.740	0.040	4000	1768000
16:01:05	1.740	1.730	1.740	0.040	2000	1764000
16:00:58	1.740	1.730	1.740	0.040	4000	1762000
16:00:50	1.740	1.730	1.740	0.040	2000	1758000
16:00:42	1.740	1.730	1.740	0.040	1000	1756000

15:59:59	1.740	1.730	1.740	0.040	2000	1755000
15:58:27	1.730	1.730	1.740	0.030	3000	1753000
15:55:34	1.740	1.730	1.740	0.040	1000	1750000
15:55:29	1.740	1.730	1.740	0.040	1000	1749000
15:55:28	1.730	1.730	1.740	0.030	1000	1748000
15:55:27	1.740	1.730	1.740	0.040	5000	1747000
15:53:10	1.730	1.730	1.740	0.030	8000	1742000
15:49:12	1.730	1.730	1.740	0.030	1000	1734000
15:48:42	1.740	1.730	1.740	0.040	1000	1733000
15:47:11	1.740	1.730	1.740	0.040	1000	1732000
15:47:07	1.740	1.730	1.740	0.040	1000	1731000
15:47:04	1.740	1.730	1.740	0.040	1000	1730000
15:43:31	1.740	1.730	1.740	0.040	2000	1729000
15:43:28	1.740	1.730	1.740	0.040	1000	1727000
15:43:27	1.740	1.730	1.740	0.040	4000	1726000
15:43:26	1.740	1.730	1.740	0.040	4000	1722000
15:40:54	1.740	1.730	1.740	0.040	1000	1718000
15:40:48	1.740	1.730	1.740	0.040	2000	1717000
15:40:46	1.740	1.730	1.740	0.040	2000	1715000
15:39:44	1.740	1.730	1.740	0.040	1000	1713000
15:39:39	1.740	1.730	1.740	0.040	6000	1712000
15:38:15	1.740	1.730	1.740	0.040	1000	1706000
15:37:21	1.740	1.730	1.740	0.040	5000	1705000
15:37:17	1.740	1.730	1.740	0.040	1000	1700000
15:36:57	1.740	1.730	1.740	0.040	1000	1699000
15:36:42	1.740	1.730	1.740	0.040	1000	1698000
15:28:31	1.740	1.730	1.740	0.040	5000	1697000
15:28:27	1.740	1.730	1.740	0.040	2000	1692000
15:27:01	1.740	1.730	1.740	0.040	1000	1690000
15:25:42	1.740	1.730	1.740	0.040	1000	1689000
15:25:06	1.740	1.730	1.740	0.040	4000	1688000
15:24:55	1.740	1.730	1.740	0.040	2000	1684000
15:22:23	1.740	1.740	1.750	0.040	8000	1682000
15:22:16	1.750	1.740	1.750	0.050	4000	1674000
15:22:07	1.750	1.740	1.750	0.050	2000	1670000
15:22:01	1.740	1.730	1.740	0.040	3000	1668000
15:21:59	1.740	1.730	1.740	0.040	2000	1665000
15:21:58	1.740	1.730	1.740	0.040	2000	1663000
15:21:50	1.740	1.730	1.740	0.040	3000	1661000
15:21:49	1.740	1.730	1.740	0.040	15000	1658000
15:21:46	1.740	1.730	1.740	0.040	4000	1643000
15:21:42	1.740	1.730	1.740	0.040	2000	1639000
15:21:38	1.740	1.730	1.740	0.040	1000	1637000
15:21:34	1.740	1.730	1.740	0.040	1000	1636000
15:21:31	1.740	1.730	1.740	0.040	2000	1635000
15:21:26	1.740	1.730	1.740	0.040	4000	1633000
15:21:13	1.740	1.730	1.740	0.040	8000	1629000
15:20:56	1.740	1.730	1.740	0.040	2000	1621000
15:20:29	1.740	1.730	1.740	0.040	2000	1619000
15:18:50	1.740	1.730	1.740	0.040	4000	1617000
15:17:10	1.740	1.730	1.740	0.040	1000	1613000
15:16:17	1.730	1.730	1.740	0.030	30000	1612000
15:15:58	1.740	1.730	1.740	0.040	2000	1582000
15:15:45	1.740	1.730	1.740	0.040	1000	1580000
15:15:38	1.740	1.730	1.740	0.040	1000	1579000
15:15:37	1.740	1.730	1.740	0.040	2000	1578000
15:15:36	1.740	1.730	1.740	0.040	3000	1576000
15:15:33	1.740	1.730	1.740	0.040	4000	1573000
15:14:42	1.730	1.730	1.740	0.030	1000	1569000
15:14:22	1.740	1.730	1.740	0.040	2000	1568000
15:13:56	1.730	1.720	1.730	0.030	45000	1566000
15:12:01	1.730	1.720	1.730	0.030	2000	1521000
15:11:41	1.730	1.720	1.730	0.030	1000	1519000
15:10:33	1.730	1.720	1.730	0.030	4000	1518000
15:10:22	1.730	1.720	1.730	0.030	2000	1514000
15:10:14	1.730	1.720	1.730	0.030	3000	1512000
15:07:17	1.730	1.720	1.730	0.030	1000	1509000
15:07:15	1.730	1.720	1.730	0.030	2000	1508000
15:07:12	1.730	1.720	1.730	0.030	1000	1506000
15:07:05	1.730	1.720	1.730	0.030	1000	1505000
15:06:25	1.730	1.720	1.730	0.030	5000	1504000

14:59:46	1.730	1.720	1.730	0.030	2000	1499000
14:59:30	1.730	1.720	1.730	0.030	2000	1497000
14:59:25	1.730	1.720	1.730	0.030	1000	1495000
14:59:17	1.730	1.720	1.730	0.030	2000	1494000
14:59:10	1.730	1.720	1.730	0.030	2000	1492000
14:58:52	1.730	1.720	1.730	0.030	2000	1490000
14:57:42	1.730	1.720	1.730	0.030	1000	1488000
14:57:17	1.730	1.720	1.730	0.030	3000	1487000
14:57:12	1.730	1.720	1.730	0.030	1000	1484000
14:57:11	1.730	1.720	1.730	0.030	5000	1483000
14:57:04	1.730	1.720	1.730	0.030	1000	1478000
14:56:15	1.730	1.720	1.730	0.030	1000	1477000
14:47:28	1.730	1.720	1.730	0.030	1000	1476000
14:47:27	1.730	1.730	1.740	0.030	6000	1475000
14:47:20	1.730	1.720	1.730	0.030	1000	1469000
14:47:18	1.730	1.720	1.730	0.030	2000	1468000
14:47:05	1.730	1.720	1.730	0.030	4000	1466000
14:46:53	1.730	1.720	1.730	0.030	1000	1462000
14:46:44	1.730	1.720	1.730	0.030	3000	1461000
14:46:41	1.730	1.720	1.730	0.030	4000	1458000
14:46:20	1.730	1.720	1.730	0.030	2000	1454000
14:46:08	1.730	1.720	1.730	0.030	2000	1452000
14:45:41	1.730	1.720	1.730	0.030	2000	1450000
14:45:06	1.730	1.720	1.730	0.030	1000	1448000
14:44:42	1.730	1.720	1.730	0.030	1000	1447000
14:44:08	1.740	1.720	1.740	0.040	9000	1446000
14:44:01	1.730	1.720	1.740	0.030	15000	1437000
14:43:27	1.730	1.720	1.730	0.030	4000	1422000
14:43:18	1.730	1.720	1.730	0.030	3000	1418000
14:43:07	1.730	1.720	1.730	0.030	1000	1415000
14:42:52	1.730	1.720	1.730	0.030	2000	1414000
14:41:22	1.730	1.720	1.730	0.030	2000	1412000
14:41:20	1.730	1.720	1.730	0.030	5000	1410000
14:41:14	1.730	1.720	1.730	0.030	2000	1405000
14:38:37	1.720	1.710	1.720	0.020	9000	1403000
14:38:12	1.710	1.710	1.720	0.010	1000	1394000
14:37:13	1.720	1.720	1.730	0.020	9000	1393000
14:36:49	1.720	1.720	1.730	0.020	6000	1384000
14:36:18	1.720	1.720	1.730	0.020	6000	1378000
14:35:58	1.720	1.720	1.730	0.020	3000	1372000
14:35:45	1.720	1.720	1.730	0.020	5000	1369000
14:35:01	1.730	1.720	1.730	0.030	1000	1364000
14:32:58	1.730	1.720	1.730	0.030	5000	1363000
14:32:42	1.730	1.720	1.730	0.030	1000	1358000
14:32:08	1.730	1.720	1.730	0.030	5000	1357000
14:32:01	1.730	1.720	1.730	0.030	1000	1352000
14:29:23	1.730	1.720	1.730	0.030	3000	1351000
14:29:15	1.730	1.720	1.730	0.030	2000	1348000
14:28:03	1.720	1.710	1.720	0.020	4000	1346000
14:27:13	1.720	1.710	1.720	0.020	1000	1342000
14:24:18	1.720	1.720	1.730	0.020	2000	1341000
14:24:16	1.720	1.710	1.720	0.020	5000	1339000
14:24:16	1.720	1.710	1.720	0.020	1000	1334000
14:24:06	1.720	1.710	1.720	0.020	1000	1333000
14:22:54	1.720	1.710	1.720	0.020	5000	1332000
14:22:46	1.720	1.710	1.720	0.020	4000	1327000
14:18:56	1.720	1.710	1.720	0.020	5000	1323000
14:18:48	1.720	1.710	1.720	0.020	2000	1318000
14:18:45	1.720	1.710	1.720	0.020	3000	1316000
14:18:41	1.720	1.710	1.720	0.020	1000	1313000
14:17:25	1.720	1.710	1.720	0.020	5000	1312000
14:17:20	1.720	1.710	1.720	0.020	2000	1307000
14:17:18	1.720	1.710	1.720	0.020	1000	1305000
14:17:14	1.720	1.710	1.720	0.020	1000	1304000
14:17:11	1.720	1.710	1.720	0.020	1000	1303000
14:17:10	1.720	1.710	1.720	0.020	6000	1302000
14:17:01	1.720	1.710	1.720	0.020	2000	1296000
14:15:12	1.710	1.710	1.720	0.010	1000	1294000
14:10:17	1.710	1.710	1.720	0.010	5000	1293000
14:09:49	1.710	1.710	1.720	0.010	5000	1288000
14:09:40	1.710	1.710	1.720	0.010	5000	1283000
14:09:39	1.710	1.710	1.720	0.010	4000	1278000
14:09:31	1.710	1.700	1.710	0.010	4000	1274000
14:09:30	1.710	1.700	1.710	0.010	10000	1270000
14:09:28	1.710	1.700	1.710	0.010	5000	1260000
14:09:21	1.710	1.700	1.710	0.010	1000	1255000
14:08:51	1.710	1.700	1.710	0.010	1000	1254000
14:08:45	1.700	1.700	1.710	0.000	1000	1253000
14:04:02	1.710	1.700	1.710	0.010	1000	1252000
14:03:58	1.710	1.700	1.710	0.010	3000	1251000
14:01:42	1.710	1.700	1.710	0.010	1000	1248000
14:01:28	1.700	1.700	1.710	0.000	8000	1247000
14:01:21	1.710	1.710	1.720	0.010	4000	1239000
14:01:18	1.710	1.710	1.720	0.010	1000	1235000
14:01:17	1.710	1.710	1.720	0.010	4000	1234000
14:01:12	1.710	1.710	1.720	0.010	2000	1230000
14:00:44	1.710	1.710	1.720	0.010	1000	1228000
14:00:35	1.710	1.710	1.720	0.010	1000	1227000
14:00:34	1.710	1.710	1.720	0.010	2000	1226000
14:00:30	1.710	1.710	1.720	0.010	2000	1224000
14:00:29	1.710	1.710	1.720	0.010	3000	1222000
14:00:20	1.720	1.720	1.730	0.020	4000	1219000
14:00:18	1.720	1.720	1.730	0.020	1000	1215000
14:00:15	1.720	1.720	1.730	0.020	5000	1214000
14:00:11	1.720	1.720	1.730	0.020	1000	1209000

13:59:18	1.730	1.720	1.730	0.030	25000	1208000

12:29:26	1.730	1.730	1.740	0.030	10000	1183000
12:29:13	1.730	1.700	1.730	0.030	47000	1173000
12:29:04	1.720	1.700	1.720	0.020	14000	1126000
12:28:42	1.720	1.700	1.720	0.020	1000	1112000
12:28:05	1.700	1.700	1.720	0.000	1000	1111000
12:28:03	1.720	1.700	1.720	0.020	1000	1110000
12:28:02	1.710	1.710	1.720	0.010	10000	1109000
12:21:47	1.720	1.710	1.720	0.020	1000	1099000
12:21:39	1.710	1.710	1.720	0.010	4000	1098000
12:21:11	1.710	1.710	1.720	0.010	1000	1094000
12:17:17	1.720	1.710	1.720	0.020	1000	1093000
12:16:50	1.720	1.710	1.720	0.020	1000	1092000
12:15:46	1.720	1.710	1.720	0.020	4000	1091000
12:15:42	1.720	1.710	1.720	0.020	1000	1087000
12:15:18	1.720	1.710	1.720	0.020	1000	1086000
12:10:27	1.720	1.720	1.730	0.020	4000	1085000
12:09:39	1.720	1.710	1.720	0.020	4000	1081000
12:09:32	1.720	1.710	1.720	0.020	4000	1077000
12:09:12	1.720	1.710	1.720	0.020	9000	1073000
12:08:52	1.720	1.710	1.720	0.020	11000	1064000
12:08:46	1.720	1.710	1.720	0.020	2000	1053000
12:08:38	1.720	1.710	1.720	0.020	5000	1051000
12:08:34	1.720	1.710	1.720	0.020	4000	1046000
12:05:43	1.720	1.710	1.720	0.020	3000	1042000
12:04:46	1.720	1.720	1.730	0.020	3000	1039000
12:04:42	1.720	1.710	1.720	0.020	1000	1036000
12:04:17	1.720	1.710	1.720	0.020	4000	1035000
12:04:10	1.720	1.710	1.720	0.020	2000	1031000
12:01:48	1.710	1.710	1.720	0.010	10000	1029000

11:57:30	1.710	1.700	1.710	0.010	1000	1019000
11:57:22	1.710	1.700	1.710	0.010	2000	1018000
11:57:18	1.710	1.700	1.710	0.010	4000	1016000
11:57:11	1.710	1.700	1.710	0.010	1000	1012000
11:57:03	1.710	1.700	1.710	0.010	2000	1011000
11:56:42	1.710	1.700	1.710	0.010	1000	1009000
11:55:16	1.710	1.690	1.710	0.010	4000	1008000
11:55:06	1.710	1.690	1.710	0.010	2000	1004000
11:49:54	1.700	1.700	1.710	0.000	3000	1002000
11:48:35	1.700	1.690	1.700	0.000	1000	999000
11:48:27	1.700	1.690	1.700	0.000	9000	998000
11:48:21	1.700	1.690	1.700	0.000	4000	989000
11:47:59	1.690	1.680	1.700	-0.010	6000	985000
11:47:43	1.690	1.680	1.690	-0.010	2000	979000
11:47:35	1.690	1.680	1.690	-0.010	2000	977000
11:47:34	1.690	1.680	1.690	-0.010	1000	975000
11:47:18	1.690	1.680	1.690	-0.010	4000	974000
11:46:00	1.690	1.670	1.690	-0.010	4000	970000
11:45:46	1.680	1.680	1.690	-0.020	2000	966000
11:45:44	1.680	1.670	1.680	-0.020	2000	964000
11:45:08	1.670	1.670	1.680	-0.030	4000	962000
11:36:32	1.670	1.670	1.680	-0.030	10000	958000
11:36:23	1.670	1.670	1.680	-0.030	2000	948000
11:35:57	1.680	1.680	1.690	-0.020	10000	946000
11:34:03	1.680	1.670	1.680	-0.020	1000	936000
11:34:00	1.680	1.670	1.680	-0.020	12000	935000
11:30:33	1.680	1.670	1.680	-0.020	1000	923000
11:30:10	1.680	1.670	1.690	-0.020	14000	922000
11:30:06	1.680	1.680	1.690	-0.020	7000	908000
11:29:50	1.680	1.690	1.700	-0.020	2000	901000
11:29:21	1.700	1.700	1.710	0.000	36000	899000
11:24:00	1.700	1.690	1.700	0.000	9000	863000
11:23:55	1.700	1.690	1.700	0.000	17000	854000
11:23:54	1.700	1.690	1.700	0.000	2000	837000
11:23:53	1.700	1.690	1.700	0.000	8000	833000
11:23:53	1.700	1.690	1.700	0.000	2000	835000
11:23:42	1.700	1.690	1.700	0.000	1000	825000
11:15:53	1.690	1.690	1.700	-0.010	10000	824000
11:15:44	1.690	1.690	1.700	-0.010	10000	814000
11:15:37	1.690	1.690	1.700	-0.010	1000	804000
11:14:12	1.700	1.690	1.700	0.000	4000	803000
11:14:00	1.700	1.690	1.700	0.000	2000	799000
11:13:51	1.700	1.690	1.700	0.000	8000	797000
11:13:48	1.700	1.690	1.700	0.000	2000	789000
11:13:41	1.700	1.690	1.700	0.000	2000	787000
11:13:37	1.700	1.690	1.700	0.000	2000	785000
11:13:25	1.700	1.690	1.700	0.000	2000	783000
11:13:24	1.700	1.690	1.700	0.000	3000	781000
11:13:20	1.700	1.690	1.700	0.000	2000	778000
11:11:17	1.690	1.690	1.700	-0.010	1000	776000
11:11:12	1.690	1.690	1.700	-0.010	1000	775000
11:10:34	1.700	1.690	1.700	0.000	3000	774000
11:10:19	1.690	1.690	1.700	-0.010	1000	771000
11:10:16	1.700	1.690	1.700	0.000	9000	770000
11:09:57	1.700	1.690	1.700	0.000	2000	761000
11:08:42	1.700	1.690	1.700	0.000	1000	759000
11:05:50	1.690	1.690	1.700	-0.010	5000	758000
11:05:32	1.700	1.690	1.700	0.000	4000	753000
11:05:26	1.700	1.690	1.700	0.000	2000	749000
11:05:20	1.700	1.690	1.700	0.000	2000	747000
11:05:18	1.700	1.690	1.700	0.000	2000	745000
11:05:15	1.700	1.690	1.700	0.000	4000	743000
11:04:58	1.700	1.690	1.700	0.000	2000	739000

10:55:44	1.690	1.690	1.700	-0.010	8000	737000
10:55:33	1.700	1.690	1.700	0.000	2000	729000
10:55:26	1.700	1.690	1.700	0.000	2000	727000
10:55:16	1.690	1.670	1.690	-0.010	3000	725000
10:55:14	1.690	1.670	1.690	-0.010	3000	722000
10:55:05	1.690	1.670	1.690	-0.010	2000	719000
10:55:04	1.680	1.680	1.690	-0.020	5000	717000
10:53:00	1.690	1.680	1.690	-0.010	1000	712000
10:52:42	1.690	1.680	1.690	-0.010	1000	711000
10:51:53	1.690	1.680	1.690	-0.010	1000	710000
10:46:48	1.690	1.680	1.690	-0.010	2000	709000
10:46:38	1.690	1.680	1.690	-0.010	2000	707000
10:46:36	1.690	1.680	1.690	-0.010	2000	705000
10:45:33	1.700	1.680	1.700	0.000	2000	703000
10:45:28	1.700	1.680	1.700	0.000	2000	701000
10:45:18	1.700	1.680	1.700	0.000	2000	699000
10:43:44	1.690	1.670	1.690	-0.010	46000	697000
10:41:43	1.680	1.670	1.680	-0.020	1000	651000
10:41:03	1.690	1.670	1.690	-0.010	2000	650000
10:39:42	1.690	1.670	1.690	-0.010	1000	648000
10:39:12	1.690	1.670	1.690	-0.010	4000	647000
10:39:03	1.690	1.670	1.690	-0.010	3000	643000
10:37:31	1.690	1.670	1.690	-0.010	4000	640000
10:37:30	1.690	1.670	1.690	-0.010	2000	636000
10:37:16	1.680	1.670	1.680	-0.020	9000	634000
10:37:04	1.680	1.670	1.680	-0.020	2000	625000
10:36:48	1.680	1.670	1.680	-0.020	4000	623000
10:36:41	1.680	1.670	1.680	-0.020	2000	619000
10:36:33	1.680	1.670	1.680	-0.020	2000	617000
10:35:08	1.670	1.670	1.680	-0.030	1000	615000
10:33:48	1.660	1.650	1.660	-0.040	58000	614000
10:33:45	1.660	1.650	1.660	-0.040	3000	556000
10:33:26	1.660	1.650	1.660	-0.040	7000	553000
10:33:25	1.660	1.650	1.660	-0.040	4000	546000
10:33:10	1.660	1.650	1.660	-0.040	25000	542000
10:31:49	1.660	1.650	1.660	-0.040	2000	517000
10:31:26	1.660	1.650	1.660	-0.040	10000	515000
10:31:20	1.660	1.650	1.660	-0.040	4000	505000
10:31:17	1.660	1.650	1.660	-0.040	2000	501000
10:31:15	1.660	1.650	1.660	-0.040	2000	499000
10:31:13	1.660	1.650	1.660	-0.040	2000	497000
10:31:10	1.660	1.650	1.660	-0.040	2000	495000
10:31:08	1.660	1.650	1.660	-0.040	9000	493000
10:31:06	1.660	1.650	1.660	-0.040	3000	484000
10:31:03	1.660	1.650	1.660	-0.040	2000	481000
10:26:42	1.660	1.650	1.660	-0.040	1000	479000
10:24:12	1.650	1.650	1.660	-0.050	1000	478000
10:21:34	1.660	1.650	1.660	-0.040	2000	477000
10:21:30	1.660	1.650	1.660	-0.040	1000	475000
10:19:26	1.660	1.650	1.660	-0.040	2000	474000
10:18:39	1.660	1.650	1.660	-0.040	2000	472000
10:18:10	1.660	1.650	1.660	-0.040	2000	470000
10:16:42	1.660	1.650	1.660	-0.040	1000	468000
10:15:30	1.650	1.650	1.660	-0.050	1000	467000
10:14:37	1.650	1.650	1.660	-0.050	2000	466000
10:13:37	1.660	1.650	1.660	-0.040	3000	464000
10:12:44	1.660	1.650	1.660	-0.040	2000	461000
10:11:51	1.660	1.650	1.660	-0.040	2000	459000
10:08:43	1.650	1.650	1.660	-0.050	2000	457000
10:08:10	1.650	1.650	1.660	-0.050	1000	455000
10:08:08	1.650	1.650	1.660	-0.050	4000	454000
10:07:42	1.660	1.640	1.660	-0.040	2000	450000
10:03:43	1.650	1.650	1.660	-0.050	10000	448000
10:03:42	1.660	1.650	1.660	-0.040	1000	438000

09:55:10	1.650	1.650	1.660	-0.050	1000	437000
09:51:42	1.660	1.650	1.660	-0.040	1000	436000
09:51:22	1.650	1.640	1.650	-0.050	40000	435000
09:51:21	1.650	1.640	1.650	-0.050	50000	395000
09:51:05	1.650	1.640	1.650	-0.050	6000	345000
09:49:53	1.640	1.640	1.650	-0.060	9000	339000
09:49:28	1.640	1.640	1.650	-0.060	8000	330000
09:46:45	1.640	1.640	1.650	-0.060	9000	322000
09:46:26	1.640	1.640	1.650	-0.060	8000	313000
09:46:23	1.650	1.640	1.650	-0.050	2000	305000
09:46:12	1.650	1.640	1.650	-0.050	10000	303000
09:44:09	1.640	1.640	1.650	-0.060	1000	293000
09:42:42	1.650	1.640	1.650	-0.050	1000	292000
09:42:07	1.650	1.640	1.650	-0.050	3000	291000
09:40:10	1.650	1.640	1.650	-0.050	1000	288000
09:38:12	1.640	1.640	1.650	-0.060	1000	287000
09:38:02	1.640	1.640	1.650	-0.060	5000	286000
09:36:27	1.640	1.640	1.650	-0.060	2000	281000
09:36:08	1.640	1.640	1.650	-0.060	1000	279000
09:30:51	1.640	1.640	1.650	-0.060	1000	278000
09:28:03	1.640	1.640	1.650	-0.060	20000	277000
09:25:18	1.640	1.640	1.650	-0.060	1000	257000
09:22:47	1.640	1.640	1.650	-0.060	9000	256000
09:20:32	1.640	1.640	1.650	-0.060	1000	247000
09:20:31	1.640	1.640	1.650	-0.060	3000	246000
09:20:11	1.640	1.640	1.650	-0.060	9000	243000
09:19:14	1.640	1.640	1.650	-0.060	10000	234000
09:19:13	1.640	1.640	1.650	-0.060	3000	224000
09:16:47	1.640	1.640	1.650	-0.060	8000	221000
09:14:29	1.640	1.640	1.660	-0.060	1000	213000
09:14:15	1.640	1.640	1.660	-0.060	1000	212000
09:13:16	1.650	1.650	1.660	-0.050	1000	211000
09:12:15	1.650	1.650	1.660	-0.050	1000	210000
09:12:14	1.650	1.650	1.660	-0.050	20000	209000
09:12:02	1.650	1.650	1.660	-0.050	5000	189000
09:10:48	1.650	1.650	1.660	-0.050	4000	184000
09:09:39	1.650	1.650	1.660	-0.050	10000	180000
09:08:58	1.650	1.650	1.660	-0.050	2000	170000
09:07:00	1.650	1.650	1.660	-0.050	18000	168000
09:06:48	1.650	1.650	1.660	-0.050	9000	150000
09:06:28	1.650	1.650	1.660	-0.050	10000	141000
09:06:25	1.650	1.650	1.660	-0.050	8000	131000
09:05:42	1.650	1.650	1.660	-0.050	9000	123000
09:03:55	1.650	1.640	1.650	-0.050	9000	114000
09:01:37	1.650	1.640	1.650	-0.050	5000	105000
09:01:27	1.650	1.640	1.650	-0.050	10000	100000
09:00:32	1.650	1.640	1.660	-0.050	2000	90000
09:00:27	1.650	1.650	1.660	-0.050	6000	88000
09:00:19	1.650	1.650	1.670	-0.050	9000	82000

08:59:36	1.650	1.650	1.690	-0.050	73000	73000