早报网-股市

Fri 16 May 17:15:30

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:08:26	5.110	5.360	4.310	0.070	392000	6288000
17:03:38	5.110	5.210	4.310	0.070	37000	5896000
17:00:59	5.100	5.100	5.110	0.060	20000	5859000
17:00:42	5.100	5.100	5.110	0.060	3000	5839000
17:00:29	5.100	5.100	5.110	0.060	5000	5836000

16:59:50	5.110	5.100	5.110	0.070	1000	5831000
16:59:49	5.110	5.100	5.110	0.070	3000	5830000
16:59:40	5.100	5.100	5.110	0.060	6000	5827000
16:56:29	5.100	5.100	5.110	0.060	6000	5821000
16:56:23	5.100	5.100	5.110	0.060	1000	5815000
16:56:04	5.100	5.100	5.110	0.060	10000	5814000
16:55:59	5.100	5.100	5.110	0.060	397000	5804000
16:54:44	5.110	5.100	5.110	0.070	2000	5407000
16:54:21	5.100	5.100	5.110	0.060	1000	5405000
16:54:14	5.110	5.100	5.110	0.070	1000	5404000
16:53:46	5.110	5.100	5.110	0.070	2000	5403000
16:52:43	5.110	5.100	5.110	0.070	5000	5401000
16:51:57	5.110	5.100	5.110	0.070	10000	5396000
16:51:47	5.110	5.100	5.110	0.070	1000	5386000
16:51:46	5.100	5.100	5.110	0.060	2000	5385000
16:51:45	5.100	5.100	5.110	0.060	10000	5383000
16:49:42	5.110	5.100	5.110	0.070	2000	5373000
16:48:23	5.110	5.100	5.110	0.070	5000	5371000
16:48:19	5.100	5.100	5.110	0.060	2000	5366000
16:48:17	5.100	5.100	5.110	0.060	2000	5364000
16:48:16	5.100	5.100	5.110	0.060	2000	5362000
16:48:16	5.100	5.100	5.110	0.060	2000	5360000
16:48:14	5.100	5.100	5.110	0.060	6000	5358000
16:48:10	5.100	5.090	5.110	0.060	240000	5352000
16:47:54	5.090	5.090	5.100	0.050	20000	5112000
16:47:40	5.090	5.090	5.100	0.050	10000	5092000
16:47:01	5.090	5.090	5.100	0.050	3000	5082000
16:44:38	5.090	5.080	5.100	0.050	1000	5079000
16:44:37	5.090	5.080	5.090	0.050	2000	5078000
16:44:36	5.090	5.080	5.090	0.050	1000	5076000
16:44:35	5.090	5.080	5.090	0.050	1000	5075000
16:44:28	5.090	5.080	5.090	0.050	1000	5074000
16:44:26	5.090	5.080	5.090	0.050	1000	5073000
16:44:23	5.090	5.090	5.100	0.050	7000	5069000
16:44:23	5.090	5.080	5.090	0.050	3000	5072000
16:44:05	5.090	5.080	5.090	0.050	16000	5062000
16:44:00	5.090	5.080	5.090	0.050	1000	5046000
16:43:53	5.090	5.080	5.090	0.050	19000	5045000
16:43:15	5.090	5.090	5.100	0.050	20000	5026000
16:42:46	5.100	5.090	5.100	0.060	5000	5006000
16:41:25	5.090	5.090	5.100	0.050	5000	5001000
16:41:11	5.090	5.090	5.100	0.050	4000	4996000
16:39:01	5.090	5.090	5.100	0.050	12000	4992000
16:38:53	5.090	5.090	5.100	0.050	12000	4980000
16:38:25	5.090	5.090	5.100	0.050	5000	4968000
16:38:19	5.090	5.080	5.090	0.050	5000	4963000
16:38:17	5.090	5.080	5.090	0.050	1000	4958000
16:38:16	5.090	5.080	5.090	0.050	20000	4957000
16:37:59	5.090	5.080	5.090	0.050	1000	4937000
16:37:46	5.090	5.080	5.090	0.050	1000	4936000
16:37:43	5.090	5.080	5.090	0.050	1000	4935000
16:37:35	5.090	5.080	5.090	0.050	1000	4934000
16:37:22	5.090	5.080	5.090	0.050	204000	4933000
16:36:03	5.080	5.070	5.080	0.040	1000	4729000
16:35:48	5.080	5.070	5.080	0.040	3000	4728000
16:35:21	5.080	5.070	5.080	0.040	2000	4725000
16:35:17	5.080	5.070	5.080	0.040	3000	4723000
16:31:53	5.080	5.070	5.080	0.040	2000	4720000
16:31:39	5.080	5.070	5.080	0.040	5000	4718000
16:31:31	5.080	5.070	5.080	0.040	1000	4713000
16:31:27	5.080	5.070	5.080	0.040	1000	4712000
16:31:13	5.080	5.070	5.080	0.040	1000	4711000
16:30:44	5.080	5.070	5.080	0.040	1000	4710000
16:30:38	5.080	5.070	5.080	0.040	1000	4709000
16:30:13	5.080	5.070	5.080	0.040	1000	4708000
16:30:02	5.080	5.070	5.080	0.040	1000	4707000
16:29:45	5.080	5.070	5.080	0.040	1000	4706000
16:29:13	5.070	5.070	5.080	0.030	10000	4705000
16:29:00	5.080	5.070	5.080	0.040	1000	4695000
16:28:50	5.080	5.070	5.080	0.040	1000	4694000
16:27:21	5.080	5.070	5.080	0.040	3000	4693000
16:27:02	5.070	5.060	5.070	0.030	2000	4690000
16:26:58	5.070	5.060	5.070	0.030	98000	4688000
16:26:44	5.080	5.070	5.080	0.040	6000	4590000
16:26:42	5.080	5.070	5.080	0.040	14000	4584000
16:25:36	5.090	5.070	5.090	0.050	2000	4570000
16:25:34	5.080	5.070	5.080	0.040	6000	4568000
16:24:18	5.080	5.070	5.080	0.040	1000	4562000
16:24:15	5.080	5.070	5.080	0.040	3000	4561000
16:24:13	5.080	5.080	5.090	0.040	10000	4558000
16:23:57	5.080	5.080	5.090	0.040	10000	4548000
16:23:07	5.080	5.070	5.090	0.040	1000	4538000
16:23:04	5.080	5.070	5.080	0.040	1000	4537000
16:20:41	5.090	5.070	5.090	0.050	30000	4536000
16:20:35	5.080	5.070	5.080	0.040	1000	4506000
16:20:31	5.080	5.070	5.090	0.040	65000	4505000
16:20:18	5.070	5.070	5.080	0.030	10000	4440000
16:17:58	5.070	5.060	5.080	0.030	1000	4430000
16:17:50	5.070	5.060	5.070	0.030	1000	4429000
16:17:49	5.070	5.060	5.070	0.030	1000	4428000
16:17:47	5.070	5.060	5.070	0.030	2000	4427000
16:17:22	5.070	5.060	5.070	0.030	10000	4425000
16:17:15	5.070	5.060	5.070	0.030	20000	4415000
16:17:11	5.060	5.060	5.070	0.020	3000	4395000
16:16:41	5.070	5.060	5.070	0.030	4000	4392000
16:16:29	5.070	5.060	5.070	0.030	10000	4388000
16:13:50	5.070	5.060	5.070	0.030	3000	4378000
16:13:29	5.070	5.060	5.070	0.030	5000	4375000
16:13:24	5.070	5.060	5.070	0.030	1000	4370000
16:08:45	5.070	5.060	5.070	0.030	77000	4369000
16:05:53	5.070	5.060	5.070	0.030	2000	4292000
16:05:47	5.070	5.060	5.070	0.030	2000	4290000
16:05:46	5.070	5.060	5.070	0.030	3000	4288000
16:05:46	5.070	5.060	5.070	0.030	1000	4285000
16:05:43	5.070	5.060	5.070	0.030	5000	4284000
16:05:14	5.070	5.060	5.070	0.030	1000	4279000
16:04:34	5.070	5.060	5.070	0.030	1000	4278000
16:04:14	5.060	5.060	5.070	0.020	1000	4277000
16:04:12	5.070	5.060	5.070	0.030	10000	4276000
16:04:08	5.060	5.060	5.070	0.020	50000	4266000
16:00:31	5.070	5.060	5.070	0.030	1000	4216000
16:00:02	5.070	5.060	5.070	0.030	2000	4215000

15:59:53	5.070	5.060	5.070	0.030	3000	4213000
15:59:44	5.070	5.060	5.070	0.030	2000	4210000
15:59:42	5.070	5.060	5.070	0.030	1000	4208000
15:59:36	5.070	5.060	5.070	0.030	1000	4207000
15:57:28	5.060	5.060	5.070	0.020	1000	4206000
15:57:22	5.060	5.050	5.070	0.020	1000	4205000
15:57:20	5.060	5.050	5.060	0.020	2000	4204000
15:57:19	5.060	5.050	5.060	0.020	1000	4202000
15:57:08	5.060	5.050	5.060	0.020	2000	4201000
15:57:04	5.060	5.050	5.060	0.020	2000	4199000
15:57:03	5.060	5.050	5.060	0.020	4000	4194000
15:57:03	5.060	5.050	5.060	0.020	3000	4197000
15:57:03	5.060	5.050	5.060	0.020	1000	4190000
15:56:57	5.060	5.050	5.060	0.020	10000	4189000
15:56:32	5.060	5.050	5.060	0.020	3000	4179000
15:56:29	5.060	5.050	5.060	0.020	21000	4176000
15:56:28	5.060	5.050	5.060	0.020	8000	4155000
15:56:09	5.060	5.050	5.060	0.020	47000	4146000
15:56:09	5.060	5.050	5.060	0.020	1000	4147000
15:49:53	5.060	5.050	5.060	0.020	2000	4099000
15:49:49	5.060	5.050	5.060	0.020	5000	4097000
15:46:08	5.070	5.050	5.070	0.030	1000	4092000
15:46:03	5.060	5.050	5.060	0.020	1000	4091000
15:45:43	5.060	5.050	5.060	0.020	2000	4090000
15:45:35	5.060	5.050	5.060	0.020	2000	4088000
15:45:29	5.060	5.050	5.060	0.020	3000	4086000
15:41:14	5.060	5.060	5.070	0.020	161000	4079000
15:41:14	5.060	5.050	5.060	0.020	3000	4083000
15:41:14	5.060	5.050	5.060	0.020	1000	4080000
15:39:16	5.080	5.070	5.080	0.040	1000	3918000
15:39:11	5.070	5.070	5.080	0.030	2000	3917000
15:38:02	5.080	5.070	5.080	0.040	1000	3915000
15:37:53	5.070	5.060	5.070	0.030	2000	3914000
15:36:53	5.080	5.060	5.080	0.040	1000	3912000
15:36:46	5.070	5.060	5.080	0.030	1000	3911000
15:36:12	5.070	5.070	5.080	0.030	2000	3910000
15:33:36	5.070	5.070	5.080	0.030	1000	3908000
15:32:36	5.070	5.070	5.080	0.030	5000	3907000
15:32:32	5.070	5.070	5.080	0.030	5000	3902000
15:32:20	5.070	5.070	5.080	0.030	5000	3897000
15:30:26	5.080	5.070	5.080	0.040	5000	3892000
15:30:23	5.070	5.070	5.080	0.030	11000	3887000
15:28:08	5.080	5.070	5.080	0.040	87000	3876000
15:27:15	5.090	5.080	5.100	0.050	179000	3789000
15:26:16	5.090	5.090	5.100	0.050	5000	3610000
15:16:39	5.100	5.090	5.100	0.060	1000	3605000
15:16:23	5.100	5.090	5.100	0.060	1000	3604000
15:16:21	5.100	5.090	5.100	0.060	2000	3603000
15:16:14	5.100	5.090	5.100	0.060	5000	3601000
15:16:07	5.100	5.090	5.100	0.060	11000	3596000
15:16:00	5.100	5.090	5.100	0.060	9000	3574000
15:16:00	5.100	5.090	5.100	0.060	11000	3585000
15:15:51	5.100	5.090	5.100	0.060	42000	3565000
15:11:41	5.100	5.090	5.100	0.060	1000	3523000
15:09:43	5.100	5.090	5.100	0.060	4000	3522000
15:09:37	5.100	5.090	5.100	0.060	10000	3518000
15:08:44	5.100	5.090	5.100	0.060	2000	3508000
15:08:32	5.100	5.090	5.110	0.060	91000	3506000
15:07:50	5.100	5.090	5.100	0.060	47000	3415000
15:07:46	5.100	5.090	5.100	0.060	203000	3368000

14:56:40	5.110	5.100	5.110	0.070	2000	3165000
14:55:48	5.110	5.100	5.110	0.070	5000	3163000
14:55:26	5.110	5.100	5.110	0.070	3000	3158000
14:54:05	5.110	5.100	5.110	0.070	1000	3155000
14:53:46	5.110	5.100	5.110	0.070	25000	3154000
14:53:20	5.110	5.110	5.120	0.070	2000	3129000
14:52:05	5.110	5.110	5.120	0.070	31000	3127000
14:51:28	5.110	5.100	5.110	0.070	10000	3096000
14:50:46	5.100	5.100	5.110	0.060	16000	3086000
14:49:39	5.110	5.100	5.110	0.070	50000	3070000
14:49:39	5.110	5.100	5.110	0.070	20000	3020000
14:49:36	5.110	5.100	5.110	0.070	1000	3000000
14:49:34	5.110	5.100	5.110	0.070	3000	2999000
14:49:17	5.110	5.100	5.110	0.070	20000	2996000
14:49:10	5.110	5.100	5.110	0.070	2000	2976000
14:49:05	5.110	5.110	5.120	0.070	30000	2974000
14:49:02	5.110	5.110	5.120	0.070	41000	2944000
14:48:57	5.110	5.100	5.110	0.070	1000	2903000
14:48:56	5.110	5.100	5.110	0.070	20000	2902000
14:48:55	5.110	5.100	5.110	0.070	3000	2882000
14:48:50	5.110	5.110	5.120	0.070	22000	2879000
14:48:47	5.110	5.110	5.120	0.070	2000	2857000
14:48:43	5.110	5.110	5.120	0.070	5000	2855000
14:48:40	5.110	5.110	5.120	0.070	7000	2850000
14:48:28	5.110	5.100	5.110	0.070	83000	2843000
14:48:17	5.110	5.090	5.110	0.070	1000	2760000
14:48:17	5.110	5.090	5.110	0.070	1000	2759000
14:48:17	5.110	5.090	5.110	0.070	1000	2758000
14:48:14	5.100	5.090	5.100	0.060	461000	2757000
14:47:42	5.090	5.090	5.100	0.050	7000	2296000
14:47:42	5.090	5.090	5.100	0.050	50000	2289000
14:47:12	5.090	5.090	5.100	0.050	1000	2239000
14:47:04	5.090	5.090	5.100	0.050	2000	2238000
14:44:42	5.100	5.090	5.100	0.060	3000	2236000
14:44:39	5.100	5.090	5.100	0.060	5000	2233000
14:43:12	5.100	5.090	5.100	0.060	1000	2228000
14:43:00	5.100	5.090	5.100	0.060	1000	2227000
14:42:44	5.100	5.090	5.100	0.060	2000	2225000
14:42:44	5.090	5.090	5.100	0.050	1000	2226000
14:42:40	5.100	5.090	5.100	0.060	3000	2223000
14:41:36	5.090	5.090	5.100	0.050	3000	2220000
14:40:14	5.090	5.090	5.100	0.050	1000	2217000
14:38:54	5.090	5.090	5.100	0.050	18000	2216000
14:38:46	5.090	5.090	5.100	0.050	7000	2180000
14:38:46	5.090	5.090	5.100	0.050	18000	2198000
14:38:44	5.090	5.090	5.100	0.050	4000	2173000
14:38:35	5.090	5.090	5.100	0.050	1000	2169000
14:37:30	5.100	5.090	5.100	0.060	1000	2168000
14:37:27	5.100	5.090	5.100	0.060	1000	2167000
14:37:14	5.090	5.090	5.100	0.050	1000	2166000
14:35:45	5.100	5.090	5.100	0.060	1000	2165000
14:35:31	5.100	5.090	5.100	0.060	1000	2164000
14:34:30	5.100	5.090	5.100	0.060	2000	2163000
14:34:23	5.100	5.090	5.100	0.060	3000	2161000
14:33:24	5.090	5.090	5.100	0.050	2000	2158000
14:32:53	5.100	5.090	5.100	0.060	1000	2156000
14:32:44	5.100	5.090	5.100	0.060	1000	2155000
14:30:37	5.100	5.090	5.100	0.060	3000	2154000
14:30:29	5.100	5.090	5.100	0.060	5000	2151000
14:29:23	5.090	5.090	5.100	0.050	3000	2146000
14:28:53	5.090	5.090	5.100	0.050	1000	2143000
14:26:13	5.090	5.090	5.100	0.050	20000	2142000
14:25:56	5.090	5.090	5.100	0.050	30000	2122000
14:23:27	5.090	5.090	5.100	0.050	1000	2092000
14:23:24	5.090	5.090	5.100	0.050	1000	2091000
14:22:33	5.100	5.090	5.100	0.060	1000	2090000
14:22:22	5.100	5.090	5.100	0.060	1000	2089000
14:22:06	5.090	5.090	5.100	0.050	4000	2088000
14:20:41	5.090	5.090	5.100	0.050	3000	2084000
14:20:27	5.090	5.090	5.100	0.050	1000	2081000
14:20:23	5.100	5.090	5.100	0.060	1000	2080000
14:17:26	5.090	5.090	5.100	0.050	2000	2079000
14:16:30	5.100	5.090	5.100	0.060	1000	2077000
14:16:25	5.100	5.090	5.100	0.060	1000	2076000
14:15:01	5.090	5.090	5.100	0.050	2000	2075000
14:14:50	5.100	5.090	5.100	0.060	1000	2073000
14:14:50	5.090	5.090	5.100	0.050	1000	2072000
14:14:49	5.100	5.090	5.100	0.060	1000	2071000
14:14:19	5.100	5.090	5.100	0.060	5000	2070000
14:13:21	5.090	5.090	5.100	0.050	4000	2065000
14:12:48	5.090	5.090	5.100	0.050	18000	2061000
14:12:48	5.090	5.090	5.100	0.050	10000	2043000
14:08:00	5.090	5.090	5.100	0.050	5000	2033000
14:04:40	5.100	5.090	5.100	0.060	3000	2028000
14:04:20	5.100	5.090	5.100	0.060	5000	2025000
14:03:29	5.100	5.090	5.100	0.060	15000	2020000
14:02:05	5.090	5.090	5.100	0.050	8000	2005000
14:02:05	5.090	5.090	5.100	0.050	19000	1997000
14:01:58	5.090	5.090	5.100	0.050	5000	1978000
14:01:15	5.090	5.110	4.940	0.050	3000	1973000

12:33:05	5.090	5.090	5.100	0.050	2000	1970000
12:31:52	5.100	5.090	5.100	0.060	1000	1968000
12:29:50	5.090	5.090	5.100	0.050	10000	1967000
12:29:04	5.090	5.090	5.100	0.050	30000	1957000
12:28:19	5.100	5.090	5.100	0.060	1000	1927000
12:27:29	5.100	5.090	5.100	0.060	3000	1926000
12:26:56	5.100	5.090	5.100	0.060	1000	1923000
12:25:56	5.100	5.090	5.100	0.060	5000	1922000
12:25:37	5.100	5.090	5.100	0.060	1000	1917000
12:25:04	5.090	5.080	5.090	0.050	30000	1916000
12:24:07	5.090	5.080	5.090	0.050	1000	1886000
12:23:33	5.090	5.080	5.090	0.050	2000	1885000
12:22:02	5.090	5.080	5.090	0.050	1000	1883000
12:21:33	5.090	5.080	5.090	0.050	1000	1882000
12:19:53	5.090	5.080	5.090	0.050	1000	1881000
12:19:52	5.080	5.080	5.090	0.040	1000	1880000
12:19:33	5.090	5.080	5.090	0.050	5000	1879000
12:16:34	5.090	5.080	5.090	0.050	52000	1874000
12:14:10	5.090	5.080	5.090	0.050	1000	1822000
12:12:54	5.090	5.080	5.090	0.050	1000	1821000
12:12:37	5.090	5.080	5.090	0.050	1000	1820000
12:12:28	5.090	5.080	5.090	0.050	1000	1819000
12:12:07	5.090	5.080	5.090	0.050	1000	1818000
12:11:23	5.090	5.080	5.090	0.050	1000	1817000
12:11:17	5.090	5.080	5.090	0.050	1000	1816000
12:11:07	5.090	5.080	5.090	0.050	1000	1815000
12:10:27	5.090	5.080	5.090	0.050	1000	1814000
12:10:24	5.090	5.080	5.090	0.050	2000	1813000
12:10:19	5.080	5.080	5.090	0.040	1000	1811000
12:10:02	5.090	5.080	5.090	0.050	5000	1810000
12:08:58	5.080	5.080	5.090	0.040	1000	1805000
12:05:00	5.090	5.080	5.090	0.050	1000	1804000
12:02:44	5.080	5.080	5.090	0.040	1000	1803000
12:00:08	5.080	5.080	5.100	0.040	1000	1802000

11:58:42	5.090	5.090	5.100	0.050	20000	1801000
11:55:36	5.090	5.090	5.100	0.050	6000	1781000
11:55:27	5.090	5.090	5.100	0.050	1000	1775000
11:52:16	5.100	5.090	5.100	0.060	170000	1774000
11:46:50	5.090	5.070	5.090	0.050	60000	1604000
11:46:40	5.080	5.070	5.080	0.040	17000	1544000
11:45:22	5.090	5.080	5.090	0.050	5000	1527000
11:43:01	5.090	5.080	5.100	0.050	40000	1522000
11:38:09	5.090	5.090	5.100	0.050	11000	1482000
11:37:27	5.090	5.090	5.100	0.050	5000	1471000
11:37:10	5.090	5.090	5.100	0.050	8000	1466000
11:37:04	5.090	5.080	5.090	0.050	1000	1458000
11:37:01	5.090	5.080	5.090	0.050	100000	1457000
11:28:57	5.090	5.080	5.090	0.050	5000	1357000
11:28:04	5.090	5.080	5.090	0.050	1000	1352000
11:27:28	5.090	5.080	5.090	0.050	1000	1351000
11:27:28	5.090	5.080	5.090	0.050	1000	1350000
11:27:18	5.090	5.080	5.090	0.050	1000	1349000
11:26:38	5.090	5.080	5.090	0.050	1000	1348000
11:26:31	5.090	5.080	5.090	0.050	1000	1347000
11:25:52	5.090	5.090	5.100	0.050	12000	1346000
11:25:49	5.100	5.090	5.100	0.060	2000	1334000
11:22:48	5.080	5.080	5.100	0.040	10000	1332000
11:22:47	5.080	5.080	5.100	0.040	18000	1322000
11:22:40	5.090	5.080	5.090	0.050	1000	1304000
11:22:38	5.090	5.080	5.090	0.050	100000	1303000
11:20:57	5.080	5.080	5.090	0.040	2000	1203000
11:20:22	5.080	5.080	5.090	0.040	1000	1201000
11:20:00	5.080	5.080	5.090	0.040	1000	1200000
11:18:56	5.080	5.080	5.090	0.040	2000	1199000
11:13:14	5.090	5.080	5.090	0.050	3000	1197000
11:10:27	5.090	5.080	5.090	0.050	8000	1194000
11:08:27	5.080	5.070	5.080	0.040	1000	1186000
11:07:03	5.080	5.070	5.090	0.040	2000	1185000
11:06:35	5.080	5.070	5.080	0.040	1000	1183000
11:06:05	5.080	5.070	5.080	0.040	2000	1182000
11:05:59	5.080	5.080	5.090	0.040	6000	1180000
11:04:00	5.080	5.080	5.090	0.040	3000	1174000
11:02:34	5.090	5.080	5.090	0.050	3000	1171000
11:01:22	5.080	5.080	5.090	0.040	3000	1168000
11:01:04	5.080	5.070	5.080	0.040	30000	1165000
11:00:40	5.080	5.070	5.080	0.040	3000	1135000
11:00:12	5.080	5.070	5.080	0.040	1000	1132000

10:59:53	5.080	5.070	5.080	0.040	5000	1131000
10:56:14	5.080	5.080	5.090	0.040	1000	1126000
10:55:38	5.080	5.070	5.090	0.040	13000	1125000
10:51:47	5.080	5.080	5.090	0.040	4000	1112000
10:48:33	5.080	5.080	5.090	0.040	20000	1108000
10:47:08	5.080	5.080	5.090	0.040	3000	1088000
10:45:24	5.090	5.080	5.090	0.050	93000	1085000
10:40:15	5.070	5.060	5.070	0.030	11000	992000
10:39:38	5.060	5.060	5.070	0.020	3000	981000
10:39:19	5.070	5.060	5.070	0.030	5000	978000
10:37:58	5.070	5.060	5.070	0.030	5000	973000
10:37:40	5.070	5.060	5.070	0.030	32000	968000
10:36:33	5.070	5.070	5.080	0.030	8000	936000
10:35:09	5.070	5.060	5.080	0.030	8000	928000
10:33:59	5.070	5.070	5.080	0.030	2000	920000
10:33:51	5.070	5.070	5.080	0.030	46000	918000
10:33:19	5.070	5.070	5.080	0.030	1000	872000
10:31:19	5.080	5.070	5.080	0.040	3000	871000
10:27:31	5.070	5.070	5.080	0.030	2000	868000
10:26:58	5.070	5.070	5.080	0.030	2000	866000
10:24:14	5.070	5.070	5.080	0.030	20000	864000
10:24:02	5.070	5.070	5.080	0.030	1000	844000
10:21:50	5.080	5.070	5.080	0.040	5000	843000
10:20:29	5.070	5.070	5.090	0.030	2000	838000
10:18:06	5.080	5.070	5.090	0.040	2000	836000
10:17:44	5.080	5.080	5.090	0.040	1000	834000
10:16:49	5.080	5.080	5.090	0.040	1000	833000
10:16:38	5.080	5.080	5.090	0.040	10000	832000
10:14:43	5.080	5.080	5.090	0.040	2000	822000
10:11:28	5.080	5.080	5.090	0.040	1000	820000
10:10:45	5.080	5.080	5.090	0.040	5000	819000
10:10:27	5.080	5.080	5.090	0.040	2000	814000
10:10:08	5.080	5.080	5.090	0.040	10000	812000
10:06:22	5.080	5.080	5.090	0.040	1000	802000
10:03:55	5.090	5.080	5.090	0.050	1000	801000
10:03:16	5.090	5.080	5.090	0.050	1000	800000
10:03:05	5.090	5.080	5.090	0.050	1000	799000
10:03:02	5.090	5.080	5.090	0.050	32000	798000
10:02:51	5.090	5.090	5.100	0.050	2000	766000
10:00:56	5.100	5.090	5.100	0.060	1000	764000

09:59:27	5.090	5.090	5.100	0.050	15000	763000
09:59:09	5.090	5.080	5.090	0.050	84000	748000
09:58:10	5.090	5.080	5.090	0.050	2000	664000
09:55:42	5.090	5.080	5.090	0.050	5000	662000
09:52:57	5.080	5.080	5.090	0.040	2000	657000
09:52:44	5.080	5.070	5.090	0.040	1000	655000
09:50:58	5.080	5.070	5.080	0.040	87000	654000
09:50:34	5.070	5.070	5.080	0.030	5000	567000
09:47:56	5.070	5.070	5.080	0.030	1000	562000
09:44:20	5.070	5.070	5.080	0.030	1000	561000
09:44:19	5.080	5.070	5.080	0.040	1000	560000
09:44:10	5.070	5.070	5.080	0.030	3000	559000
09:40:28	5.070	5.070	5.080	0.030	15000	556000
09:37:58	5.070	5.060	5.080	0.030	1000	541000
09:37:53	5.070	5.060	5.070	0.030	3000	540000
09:37:51	5.070	5.060	5.070	0.030	2000	536000
09:37:51	5.070	5.060	5.070	0.030	1000	537000
09:37:32	5.070	5.060	5.070	0.030	3000	533000
09:37:32	5.070	5.060	5.070	0.030	1000	534000
09:36:50	5.070	5.060	5.070	0.030	5000	530000
09:35:11	5.070	5.060	5.070	0.030	8000	525000
09:33:59	5.070	5.060	5.070	0.030	2000	517000
09:33:44	5.070	5.060	5.070	0.030	37000	515000
09:30:26	5.070	5.060	5.070	0.030	3000	478000
09:30:18	5.070	5.060	5.070	0.030	1000	475000
09:28:15	5.060	5.050	5.060	0.020	31000	474000
09:27:27	5.060	5.050	5.060	0.020	1000	443000
09:27:06	5.060	5.060	5.070	0.020	7000	442000
09:26:00	5.060	5.060	5.070	0.020	2000	435000
09:25:52	5.060	5.050	5.060	0.020	1000	433000
09:25:50	5.060	5.050	5.060	0.020	6000	432000
09:25:02	5.060	5.050	5.060	0.020	1000	426000
09:24:30	5.060	5.050	5.060	0.020	1000	425000
09:24:30	5.060	5.050	5.060	0.020	1000	424000
09:24:10	5.060	5.050	5.060	0.020	1000	423000
09:23:59	5.060	5.060	5.070	0.020	10000	422000
09:23:53	5.060	5.060	5.070	0.020	1000	412000
09:23:21	5.060	5.050	5.060	0.020	1000	411000
09:23:01	5.060	5.050	5.060	0.020	1000	410000
09:22:46	5.060	5.050	5.060	0.020	3000	409000
09:22:38	5.060	5.050	5.060	0.020	2000	406000
09:22:06	5.060	5.050	5.060	0.020	25000	404000
09:18:34	5.060	5.050	5.060	0.020	25000	379000
09:18:28	5.060	5.050	5.060	0.020	1000	354000
09:18:26	5.050	5.050	5.060	0.010	2000	353000
09:17:33	5.050	5.050	5.060	0.010	2000	351000
09:14:34	5.050	5.050	5.060	0.010	1000	349000
09:13:34	5.060	5.050	5.060	0.020	1000	348000
09:09:23	5.060	5.050	5.060	0.020	69000	347000
09:06:56	5.090	5.090	5.110	0.050	2000	278000
09:06:41	5.100	5.100	5.110	0.060	2000	276000
09:05:49	5.100	5.100	5.120	0.060	1000	274000
09:05:18	5.120	5.100	5.120	0.080	1000	273000
09:05:02	5.100	5.100	5.120	0.060	10000	272000
09:04:52	5.120	5.100	5.120	0.080	7000	262000
09:04:48	5.110	5.100	5.110	0.070	24000	255000
09:04:41	5.100	5.050	5.070	0.060	187000	231000
09:01:43	5.090	6.000	4.840	0.050	44000	44000