早报网-股市

Fri 16 May 17:15:24

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:07:49	3.560	3.770	2.770	0.050	616000	21679000
17:03:07	3.570	3.660	2.770	0.060	467000	21063000
17:01:24	3.560	3.560	3.570	0.050	2000	20596000
17:01:08	3.560	3.560	3.570	0.050	20000	20594000

16:59:46	3.570	3.560	3.570	0.060	6000	20574000
16:59:12	3.560	3.560	3.570	0.050	5000	20568000
16:58:49	3.560	3.560	3.570	0.050	11000	20563000
16:57:33	3.560	3.560	3.570	0.050	50000	20552000
16:57:20	3.560	3.560	3.570	0.050	1000	20502000
16:57:15	3.560	3.560	3.570	0.050	1000	20501000
16:56:57	3.560	3.560	3.570	0.050	1000	20500000
16:56:51	3.560	3.560	3.570	0.050	9000	20499000
16:56:13	3.560	3.560	3.570	0.050	4000	20490000
16:56:10	3.560	3.560	3.570	0.050	5000	20486000
16:56:02	3.560	3.560	3.570	0.050	672000	20481000
16:54:40	3.560	3.560	3.570	0.050	12000	19809000
16:54:36	3.560	3.560	3.570	0.050	10000	19797000
16:54:34	3.560	3.560	3.570	0.050	2000	19787000
16:54:27	3.560	3.560	3.570	0.050	1000	19785000
16:54:26	3.560	3.560	3.570	0.050	300000	19784000
16:54:00	3.570	3.560	3.570	0.060	5000	19484000
16:52:58	3.560	3.560	3.570	0.050	5000	19479000
16:52:50	3.560	3.560	3.570	0.050	7000	19474000
16:52:34	3.560	3.560	3.570	0.050	5000	19467000
16:52:07	3.570	3.560	3.570	0.060	20000	19462000
16:51:50	3.570	3.560	3.570	0.060	10000	19442000
16:51:28	3.570	3.560	3.570	0.060	2000	19432000
16:51:21	3.560	3.560	3.570	0.050	10000	19430000
16:51:10	3.560	3.560	3.570	0.050	100000	19420000
16:49:49	3.560	3.560	3.570	0.050	2000	19320000
16:49:48	3.560	3.560	3.570	0.050	5000	19318000
16:49:23	3.570	3.560	3.570	0.060	1000	19313000
16:47:07	3.570	3.560	3.570	0.060	2000	19312000
16:47:01	3.570	3.560	3.570	0.060	10000	19310000
16:46:50	3.570	3.560	3.570	0.060	2000	19300000
16:46:43	3.570	3.560	3.570	0.060	1000	19298000
16:45:35	3.570	3.560	3.570	0.060	1000	19297000
16:45:29	3.570	3.560	3.570	0.060	2000	19296000
16:45:21	3.570	3.560	3.570	0.060	1000	19294000
16:45:12	3.570	3.560	3.570	0.060	8000	19293000
16:45:11	3.570	3.560	3.570	0.060	1000	19285000
16:45:09	3.570	3.560	3.570	0.060	2000	19284000
16:44:46	3.570	3.560	3.570	0.060	2000	19282000
16:44:22	3.570	3.560	3.570	0.060	3000	19280000
16:44:09	3.570	3.560	3.570	0.060	1000	19277000
16:43:33	3.570	3.560	3.570	0.060	1000	19276000
16:41:36	3.570	3.560	3.570	0.060	21000	19275000
16:41:31	3.570	3.560	3.570	0.060	1000	19254000
16:40:49	3.570	3.560	3.570	0.060	1000	19253000
16:40:39	3.570	3.560	3.570	0.060	2000	19252000
16:40:28	3.570	3.560	3.570	0.060	3000	19250000
16:40:28	3.570	3.560	3.570	0.060	1000	19247000
16:40:23	3.570	3.560	3.570	0.060	69000	19246000
16:40:13	3.570	3.570	3.580	0.060	27000	19177000
16:40:06	3.570	3.560	3.570	0.060	1000	19150000
16:39:57	3.570	3.560	3.570	0.060	1000	19149000
16:39:54	3.570	3.560	3.570	0.060	90000	19148000
16:39:49	3.570	3.560	3.570	0.060	2000	19058000
16:38:22	3.570	3.560	3.570	0.060	1000	19056000
16:37:59	3.570	3.560	3.570	0.060	2000	19055000
16:37:46	3.570	3.560	3.570	0.060	1000	19053000
16:37:39	3.570	3.560	3.570	0.060	3000	19052000
16:37:35	3.570	3.560	3.570	0.060	2000	19049000
16:37:23	3.570	3.560	3.570	0.060	337000	19047000
16:36:02	3.570	3.570	3.580	0.060	10000	18710000
16:36:02	3.570	3.570	3.580	0.060	10000	18700000
16:36:01	3.570	3.570	3.580	0.060	1000	18690000
16:35:56	3.570	3.570	3.580	0.060	34000	18689000
16:35:52	3.570	3.570	3.580	0.060	15000	18655000
16:35:41	3.570	3.570	3.580	0.060	5000	18640000
16:35:38	3.570	3.570	3.580	0.060	5000	18635000
16:35:20	3.570	3.570	3.580	0.060	2000	18630000
16:35:03	3.570	3.570	3.580	0.060	5000	18628000
16:34:49	3.570	3.570	3.580	0.060	250000	18623000
16:34:39	3.580	3.570	3.580	0.070	1000	18373000
16:34:26	3.570	3.570	3.580	0.060	2000	18372000
16:34:08	3.580	3.570	3.580	0.070	2000	18370000
16:33:53	3.580	3.570	3.580	0.070	7000	18368000
16:33:15	3.580	3.570	3.580	0.070	6000	18361000
16:32:13	3.570	3.570	3.580	0.060	1000	18355000
16:30:30	3.570	3.570	3.580	0.060	5000	18354000
16:30:09	3.570	3.570	3.580	0.060	1000	18349000
16:28:13	3.570	3.570	3.580	0.060	8000	18348000
16:27:59	3.570	3.570	3.580	0.060	1000	18340000
16:27:46	3.570	3.570	3.580	0.060	50000	18339000
16:27:41	3.580	3.570	3.580	0.070	5000	18289000
16:27:33	3.570	3.570	3.580	0.060	2000	18284000
16:27:07	3.570	3.570	3.580	0.060	3000	18282000
16:26:39	3.570	3.570	3.580	0.060	1000	18279000
16:26:34	3.580	3.570	3.580	0.070	1000	18278000
16:26:33	3.580	3.570	3.580	0.070	1000	18277000
16:26:17	3.570	3.570	3.580	0.060	2000	18276000
16:26:13	3.570	3.560	3.570	0.060	50000	18272000
16:26:13	3.570	3.560	3.570	0.060	2000	18274000
16:26:12	3.570	3.560	3.570	0.060	1000	18222000
16:26:11	3.570	3.560	3.570	0.060	5000	18221000
16:26:05	3.570	3.560	3.570	0.060	10000	18216000
16:26:02	3.570	3.560	3.570	0.060	2000	18206000
16:26:00	3.570	3.560	3.570	0.060	1000	18204000
16:25:59	3.570	3.560	3.570	0.060	190000	18203000
16:25:52	3.570	3.560	3.570	0.060	1000	18013000
16:25:21	3.570	3.560	3.570	0.060	1000	18012000
16:25:08	3.570	3.560	3.570	0.060	5000	18011000
16:25:05	3.570	3.560	3.570	0.060	2000	18006000
16:24:04	3.570	3.560	3.570	0.060	2000	18004000
16:23:47	3.570	3.560	3.570	0.060	21000	18002000
16:23:17	3.570	3.560	3.570	0.060	5000	17981000
16:23:06	3.570	3.560	3.570	0.060	2000	17976000
16:22:35	3.570	3.560	3.570	0.060	1000	17974000
16:22:26	3.570	3.560	3.570	0.060	7000	17973000
16:20:22	3.570	3.560	3.570	0.060	50000	17966000
16:18:59	3.570	3.560	3.570	0.060	2000	17916000
16:18:10	3.560	3.560	3.570	0.050	5000	17914000
16:18:08	3.560	3.560	3.570	0.050	2000	17909000
16:17:33	3.570	3.560	3.570	0.060	1000	17907000
16:16:53	3.560	3.560	3.570	0.050	1000	17906000
16:14:57	3.560	3.560	3.570	0.050	1000	17905000
16:14:24	3.560	3.560	3.570	0.050	1000	17904000
16:14:06	3.570	3.560	3.570	0.060	1000	17903000
16:13:11	3.570	3.560	3.570	0.060	50000	17902000
16:12:46	3.560	3.560	3.570	0.050	2000	17852000
16:12:46	3.560	3.560	3.570	0.050	2000	17850000
16:10:17	3.570	3.560	3.570	0.060	2000	17848000
16:08:37	3.570	3.560	3.570	0.060	591000	17846000
16:06:53	3.550	3.550	3.560	0.040	3000	17255000
16:03:35	3.550	3.550	3.560	0.040	5000	17252000
16:02:26	3.550	3.550	3.560	0.040	1000	17247000
16:02:26	3.550	3.550	3.560	0.040	1000	17246000
16:02:16	3.560	3.550	3.560	0.050	4000	17245000
16:01:52	3.560	3.550	3.560	0.050	2000	17241000
16:01:25	3.560	3.550	3.560	0.050	1000	17239000
16:00:16	3.560	3.550	3.560	0.050	6000	17238000

15:57:29	3.560	3.550	3.560	0.050	2000	17232000
15:57:23	3.560	3.550	3.560	0.050	2000	17230000
15:56:42	3.560	3.550	3.560	0.050	5000	17228000
15:56:32	3.560	3.550	3.560	0.050	15000	17223000
15:56:24	3.560	3.550	3.560	0.050	1000	17208000
15:55:18	3.560	3.550	3.560	0.050	6000	17207000
15:53:31	3.550	3.550	3.560	0.040	3000	17201000
15:53:23	3.560	3.550	3.560	0.050	1000	17198000
15:49:45	3.550	3.550	3.560	0.040	1000	17197000
15:49:29	3.560	3.550	3.560	0.050	6000	17196000
15:47:05	3.560	3.550	3.560	0.050	2000	17190000
15:46:57	3.550	3.550	3.560	0.040	1000	17188000
15:44:17	3.560	3.550	3.560	0.050	50000	17187000
15:41:29	3.550	3.550	3.560	0.040	234000	17137000
15:40:12	3.570	3.560	3.570	0.060	14000	16903000
15:37:26	3.560	3.560	3.570	0.050	6000	16889000
15:37:04	3.560	3.560	3.570	0.050	28000	16883000
15:36:53	3.570	3.560	3.570	0.060	10000	16855000
15:36:36	3.560	3.560	3.570	0.050	10000	16845000
15:36:26	3.570	3.560	3.570	0.060	50000	16835000
15:36:15	3.570	3.560	3.570	0.060	6000	16785000
15:36:13	3.570	3.560	3.570	0.060	6000	16779000
15:33:58	3.570	3.560	3.570	0.060	3000	16773000
15:33:32	3.570	3.560	3.570	0.060	1000	16770000
15:32:36	3.570	3.560	3.570	0.060	20000	16768000
15:32:36	3.570	3.560	3.570	0.060	1000	16769000
15:32:33	3.570	3.560	3.570	0.060	3000	16748000
15:32:15	3.570	3.560	3.570	0.060	10000	16745000
15:30:51	3.570	3.560	3.580	0.060	108000	16735000
15:30:43	3.570	3.560	3.570	0.060	3000	16627000
15:30:41	3.570	3.570	3.580	0.060	139000	16624000
15:30:29	3.570	3.560	3.570	0.060	211000	16485000
15:30:25	3.570	3.560	3.570	0.060	10000	16274000
15:30:21	3.570	3.560	3.570	0.060	50000	16254000
15:30:21	3.560	3.560	3.570	0.050	10000	16264000
15:30:19	3.570	3.560	3.570	0.060	5000	16204000
15:30:11	3.570	3.560	3.570	0.060	300000	16199000
15:29:46	3.560	3.560	3.570	0.050	2000	15899000
15:28:59	3.560	3.560	3.570	0.050	3000	15897000
15:28:49	3.560	3.550	3.560	0.050	509000	15894000
15:28:19	3.550	3.550	3.560	0.040	2000	15385000
15:26:06	3.550	3.550	3.560	0.040	2000	15383000
15:24:47	3.550	3.550	3.560	0.040	5000	15381000
15:23:19	3.550	3.550	3.560	0.040	1000	15376000
15:22:50	3.550	3.550	3.560	0.040	1000	15375000
15:22:49	3.550	3.550	3.560	0.040	2000	15374000
15:22:23	3.550	3.550	3.560	0.040	50000	15372000
15:22:10	3.550	3.550	3.560	0.040	5000	15322000
15:22:09	3.550	3.550	3.560	0.040	2000	15317000
15:22:05	3.550	3.550	3.560	0.040	1000	15315000
15:21:27	3.550	3.540	3.550	0.040	7000	15314000
15:21:12	3.550	3.550	3.560	0.040	3000	15307000
15:21:06	3.550	3.540	3.560	0.040	18000	15304000
15:20:00	3.550	3.540	3.550	0.040	1000	15286000
15:19:45	3.550	3.550	3.560	0.040	131000	15285000
15:18:12	3.550	3.540	3.550	0.040	15000	15154000
15:18:10	3.550	3.540	3.550	0.040	5000	15139000
15:17:12	3.550	3.540	3.550	0.040	1000	15134000
15:16:55	3.550	3.540	3.560	0.040	10000	15133000
15:16:37	3.550	3.550	3.560	0.040	1000	15123000
15:16:33	3.550	3.550	3.560	0.040	30000	15122000
15:16:22	3.550	3.550	3.560	0.040	10000	15092000
15:16:17	3.550	3.550	3.560	0.040	50000	15082000
15:16:12	3.550	3.550	3.560	0.040	1000	15032000
15:15:28	3.550	3.550	3.560	0.040	5000	15031000
15:14:47	3.550	3.550	3.560	0.040	4000	15026000
15:13:35	3.550	3.550	3.560	0.040	5000	15022000
15:12:52	3.550	3.550	3.560	0.040	1000	15017000
15:12:52	3.550	3.550	3.560	0.040	1000	15016000
15:12:29	3.550	3.540	3.550	0.040	3000	15015000
15:12:27	3.550	3.540	3.550	0.040	4000	15012000
15:12:25	3.550	3.550	3.560	0.040	1000	15008000
15:12:20	3.550	3.550	3.560	0.040	1000	15007000
15:12:12	3.550	3.550	3.560	0.040	12000	15006000
15:12:01	3.550	3.550	3.560	0.040	2000	14994000
15:11:55	3.550	3.550	3.560	0.040	3000	14992000
15:11:16	3.550	3.550	3.560	0.040	37000	14989000
15:10:32	3.550	3.550	3.560	0.040	30000	14952000
15:08:29	3.550	3.550	3.560	0.040	125000	14922000
15:06:55	3.560	3.550	3.560	0.050	5000	14797000
15:06:36	3.550	3.550	3.560	0.040	1000	14792000
15:06:33	3.550	3.550	3.560	0.040	1000	14791000
15:06:30	3.550	3.540	3.560	0.040	2000	14790000
15:06:19	3.550	3.540	3.550	0.040	370000	14788000
15:06:08	3.550	3.540	3.550	0.040	10000	14418000
15:06:01	3.550	3.540	3.550	0.040	4000	14408000
15:05:53	3.550	3.540	3.550	0.040	5000	14404000
15:04:35	3.550	3.540	3.550	0.040	21000	14399000
15:03:23	3.550	3.540	3.550	0.040	2000	14378000
15:02:42	3.540	3.540	3.550	0.030	1000	14376000
15:02:40	3.540	3.540	3.550	0.030	1000	14375000
15:01:43	3.550	3.540	3.550	0.040	2000	14374000
15:00:11	3.550	3.540	3.550	0.040	6000	14372000

14:59:14	3.540	3.540	3.550	0.030	50000	14366000
14:58:06	3.540	3.540	3.550	0.030	2000	14316000
14:56:22	3.540	3.540	3.550	0.030	4000	14314000
14:55:47	3.540	3.540	3.550	0.030	3000	14310000
14:55:03	3.550	3.540	3.550	0.040	6000	14307000
14:55:00	3.550	3.540	3.550	0.040	2000	14301000
14:53:41	3.550	3.540	3.550	0.040	1000	14299000
14:51:40	3.540	3.540	3.550	0.030	2000	14298000
14:51:06	3.540	3.540	3.550	0.030	3000	14296000
14:50:03	3.540	3.540	3.550	0.030	1000	14293000
14:48:09	3.540	3.540	3.550	0.030	1000	14292000
14:46:50	3.550	3.540	3.550	0.040	1000	14291000
14:45:49	3.540	3.540	3.550	0.030	2000	14290000
14:44:39	3.540	3.540	3.550	0.030	3000	14288000
14:44:27	3.540	3.540	3.550	0.030	1000	14285000
14:41:57	3.540	3.540	3.550	0.030	10000	14284000
14:38:47	3.550	3.540	3.550	0.040	1000	14274000
14:38:15	3.540	3.540	3.550	0.030	50000	14273000
14:37:05	3.540	3.540	3.550	0.030	9000	14223000
14:36:52	3.540	3.540	3.550	0.030	1000	14214000
14:35:04	3.540	3.540	3.550	0.030	1000	14213000
14:34:30	3.540	3.540	3.550	0.030	10000	14212000
14:32:12	3.550	3.540	3.550	0.040	2000	14202000
14:31:22	3.550	3.540	3.550	0.040	15000	14200000
14:31:20	3.540	3.540	3.550	0.030	10000	14185000
14:29:59	3.550	3.540	3.550	0.040	2000	14175000
14:29:52	3.550	3.540	3.550	0.040	50000	14173000
14:29:36	3.550	3.540	3.550	0.040	5000	14123000
14:29:36	3.550	3.540	3.550	0.040	5000	14118000
14:29:31	3.550	3.540	3.550	0.040	30000	14113000
14:29:07	3.550	3.540	3.550	0.040	2000	14083000
14:29:03	3.550	3.540	3.550	0.040	10000	14081000
14:28:57	3.550	3.540	3.550	0.040	3000	14071000
14:28:54	3.550	3.540	3.550	0.040	183000	14068000
14:28:11	3.560	3.550	3.560	0.050	1000	13885000
14:28:01	3.560	3.550	3.560	0.050	3000	13884000
14:28:01	3.560	3.550	3.560	0.050	1000	13881000
14:28:00	3.560	3.550	3.560	0.050	29000	13880000
14:27:57	3.560	3.560	3.570	0.050	2000	13851000
14:27:56	3.560	3.560	3.570	0.050	78000	13849000
14:27:46	3.560	3.550	3.560	0.050	100000	13771000
14:27:04	3.550	3.550	3.560	0.040	1000	13671000
14:27:03	3.560	3.550	3.560	0.050	5000	13670000
14:26:33	3.550	3.550	3.560	0.040	2000	13665000
14:22:36	3.550	3.550	3.560	0.040	10000	13663000
14:22:35	3.550	3.550	3.560	0.040	68000	13653000
14:22:20	3.550	3.550	3.560	0.040	1000	13585000
14:22:08	3.560	3.550	3.560	0.050	4000	13584000
14:18:45	3.550	3.550	3.560	0.040	3000	13580000
14:18:43	3.560	3.550	3.560	0.050	33000	13577000
14:17:43	3.560	3.550	3.560	0.050	30000	13544000
14:17:26	3.550	3.550	3.560	0.040	3000	13514000
14:17:14	3.550	3.550	3.560	0.040	3000	13511000
14:16:25	3.550	3.550	3.560	0.040	30000	13508000
14:16:12	3.550	3.550	3.560	0.040	3000	13478000
14:16:09	3.550	3.540	3.550	0.040	40000	13473000
14:16:09	3.550	3.540	3.550	0.040	2000	13475000
14:16:06	3.550	3.540	3.550	0.040	1000	13433000
14:15:49	3.550	3.540	3.550	0.040	2000	13432000
14:15:43	3.550	3.540	3.550	0.040	200000	13430000
14:14:45	3.540	3.540	3.550	0.030	10000	13230000
14:13:01	3.550	3.540	3.550	0.040	2000	13220000
14:10:40	3.550	3.540	3.550	0.040	1000	13218000
14:10:05	3.550	3.540	3.550	0.040	3000	13217000
14:09:52	3.550	3.540	3.550	0.040	1000	13214000
14:09:49	3.550	3.540	3.550	0.040	2000	13213000
14:09:42	3.550	3.550	3.560	0.040	20000	13211000
14:09:41	3.550	3.550	3.560	0.040	10000	13191000
14:09:37	3.550	3.550	3.560	0.040	3000	13181000
14:09:35	3.550	3.550	3.560	0.040	50000	13178000
14:09:35	3.550	3.550	3.560	0.040	50000	13128000
14:09:05	3.560	3.550	3.560	0.050	38000	13078000
14:07:30	3.560	3.550	3.560	0.050	24000	13040000
14:07:23	3.560	3.560	3.570	0.050	5000	13016000
14:07:16	3.560	3.560	3.570	0.050	1000	13011000
14:07:15	3.560	3.560	3.570	0.050	5000	13010000
14:07:11	3.560	3.550	3.560	0.050	7000	13005000
14:07:09	3.560	3.560	3.570	0.050	5000	12998000
14:07:07	3.560	3.560	3.570	0.050	18000	12993000
14:07:01	3.560	3.550	3.560	0.050	42000	12975000
14:06:55	3.560	3.560	3.570	0.050	8000	12933000
14:06:50	3.560	3.560	3.570	0.050	50000	12925000
14:06:50	3.560	3.560	3.570	0.050	50000	12875000
14:06:49	3.560	3.560	3.570	0.050	50000	12825000
14:06:19	3.570	3.560	3.570	0.060	10000	12775000
14:05:32	3.570	3.560	3.570	0.060	5000	12765000
14:05:03	3.570	3.560	3.570	0.060	5000	12760000
14:02:42	3.570	3.560	3.570	0.060	110000	12755000
14:02:31	3.570	3.560	3.570	0.060	1000	12645000
14:02:09	3.570	3.560	3.570	0.060	7000	12644000
14:01:03	3.570	3.570	3.440	0.060	67000	12637000

12:34:53	3.560	3.560	3.570	0.050	4000	12570000
12:34:43	3.570	3.560	3.570	0.060	3000	12566000
12:34:18	3.570	3.560	3.570	0.060	3000	12563000
12:33:44	3.570	3.560	3.570	0.060	80000	12560000
12:33:30	3.570	3.560	3.570	0.060	30000	12480000
12:32:52	3.560	3.560	3.570	0.050	3000	12450000
12:32:08	3.570	3.560	3.570	0.060	2000	12447000
12:31:44	3.560	3.560	3.570	0.050	5000	12445000
12:31:07	3.560	3.560	3.570	0.050	2000	12440000
12:31:02	3.570	3.560	3.570	0.060	10000	12438000
12:30:12	3.560	3.560	3.570	0.050	2000	12428000
12:29:42	3.560	3.560	3.570	0.050	1000	12426000
12:29:30	3.560	3.560	3.570	0.050	2000	12425000
12:29:29	3.570	3.560	3.570	0.060	8000	12423000
12:27:51	3.560	3.560	3.570	0.050	2000	12415000
12:27:21	3.560	3.560	3.570	0.050	10000	12413000
12:26:46	3.560	3.560	3.570	0.050	2000	12403000
12:26:43	3.560	3.560	3.570	0.050	1000	12401000
12:26:27	3.560	3.560	3.570	0.050	2000	12400000
12:26:26	3.560	3.560	3.570	0.050	3000	12398000
12:26:22	3.560	3.560	3.570	0.050	2000	12395000
12:26:16	3.560	3.560	3.570	0.050	1000	12393000
12:26:16	3.560	3.550	3.560	0.050	65000	12392000
12:25:22	3.560	3.550	3.560	0.050	17000	12327000
12:24:25	3.560	3.550	3.560	0.050	4000	12310000
12:21:18	3.560	3.550	3.560	0.050	5000	12306000
12:20:52	3.550	3.550	3.560	0.040	5000	12301000
12:18:10	3.560	3.550	3.560	0.050	3000	12296000
12:17:32	3.560	3.550	3.560	0.050	2000	12293000
12:16:40	3.560	3.550	3.560	0.050	20000	12291000
12:16:23	3.560	3.550	3.560	0.050	243000	12271000
12:14:11	3.560	3.550	3.560	0.050	20000	12028000
12:14:10	3.560	3.550	3.560	0.050	2000	12008000
12:13:24	3.560	3.550	3.560	0.050	3000	12006000
12:12:46	3.560	3.550	3.560	0.050	1000	12003000
12:12:38	3.560	3.550	3.560	0.050	1000	12002000
12:12:28	3.560	3.550	3.560	0.050	2000	12001000
12:12:19	3.560	3.550	3.560	0.050	4000	11996000
12:12:19	3.560	3.550	3.560	0.050	2000	11998000
12:12:19	3.560	3.550	3.560	0.050	1000	11999000
12:12:19	3.560	3.550	3.560	0.050	1000	11992000
12:12:17	3.560	3.550	3.560	0.050	2000	11991000
12:12:14	3.560	3.550	3.560	0.050	10000	11989000
12:06:19	3.560	3.560	3.570	0.050	16000	11979000
12:05:45	3.560	3.560	3.570	0.050	44000	11963000
12:05:32	3.560	3.550	3.560	0.050	5000	11919000
12:04:59	3.560	3.550	3.560	0.050	2000	11914000
12:04:32	3.560	3.550	3.570	0.050	43000	11912000
12:04:25	3.560	3.560	3.570	0.050	7000	11869000
12:04:08	3.560	3.560	3.570	0.050	7000	11862000
12:03:53	3.560	3.550	3.560	0.050	54000	11855000
12:02:12	3.560	3.550	3.560	0.050	100000	11801000
12:01:45	3.560	3.550	3.560	0.050	2000	11701000
12:00:05	3.560	3.550	3.560	0.050	6000	11699000
12:00:04	3.560	3.550	3.560	0.050	2000	11693000

11:59:38	3.560	3.550	3.560	0.050	22000	11691000
11:59:34	3.560	3.560	3.570	0.050	375000	11669000
11:58:40	3.570	3.560	3.570	0.060	1000	11294000
11:58:33	3.570	3.560	3.570	0.060	3000	11291000
11:58:33	3.570	3.560	3.570	0.060	2000	11293000
11:58:33	3.570	3.560	3.570	0.060	2000	11288000
11:58:32	3.570	3.560	3.570	0.060	3000	11285000
11:58:32	3.570	3.560	3.570	0.060	2000	11282000
11:58:32	3.570	3.560	3.570	0.060	1000	11286000
11:58:31	3.570	3.560	3.570	0.060	2000	11280000
11:58:31	3.570	3.560	3.570	0.060	2000	11278000
11:58:31	3.570	3.560	3.570	0.060	2000	11276000
11:58:31	3.570	3.560	3.570	0.060	1000	11274000
11:58:30	3.570	3.560	3.570	0.060	1000	11273000
11:58:28	3.570	3.560	3.570	0.060	28000	11270000
11:58:28	3.570	3.560	3.570	0.060	2000	11272000
11:58:24	3.570	3.560	3.570	0.060	50000	11242000
11:58:16	3.560	3.560	3.570	0.050	1000	11192000
11:58:13	3.570	3.560	3.570	0.060	1000	11191000
11:56:22	3.570	3.560	3.570	0.060	1000	11190000
11:55:48	3.560	3.550	3.560	0.050	2000	11188000
11:55:48	3.560	3.550	3.560	0.050	1000	11189000
11:55:08	3.560	3.550	3.570	0.050	378000	11186000
11:52:42	3.550	3.550	3.560	0.040	3000	10808000
11:50:50	3.550	3.550	3.560	0.040	1000	10805000
11:50:48	3.550	3.550	3.560	0.040	5000	10804000
11:50:06	3.550	3.550	3.560	0.040	202000	10799000
11:46:46	3.550	3.540	3.550	0.040	2000	10597000
11:44:17	3.550	3.540	3.550	0.040	11000	10595000
11:43:16	3.540	3.540	3.550	0.030	1000	10584000
11:39:08	3.550	3.540	3.550	0.040	7000	10583000
11:37:56	3.550	3.540	3.550	0.040	26000	10576000
11:37:28	3.550	3.540	3.550	0.040	6000	10550000
11:36:06	3.550	3.540	3.550	0.040	10000	10544000
11:35:40	3.550	3.540	3.550	0.040	10000	10534000
11:35:03	3.550	3.540	3.550	0.040	10000	10524000
11:34:59	3.540	3.540	3.550	0.030	2000	10514000
11:34:31	3.550	3.540	3.550	0.040	1000	10512000
11:33:18	3.550	3.540	3.550	0.040	5000	10511000
11:31:32	3.550	3.540	3.550	0.040	1000	10506000
11:31:18	3.550	3.550	3.560	0.040	10000	10505000
11:31:12	3.550	3.550	3.560	0.040	72000	10495000
11:31:07	3.550	3.550	3.560	0.040	5000	10423000
11:30:57	3.550	3.540	3.550	0.040	2000	10418000
11:30:38	3.550	3.540	3.550	0.040	10000	10416000
11:30:32	3.550	3.540	3.550	0.040	1000	10406000
11:30:28	3.550	3.540	3.550	0.040	5000	10405000
11:29:59	3.550	3.540	3.560	0.040	1000	10400000
11:29:54	3.550	3.550	3.560	0.040	3000	10399000
11:29:29	3.550	3.540	3.560	0.040	1000	10396000
11:29:27	3.550	3.550	3.560	0.040	10000	10395000
11:29:08	3.550	3.550	3.560	0.040	5000	10385000
11:28:47	3.550	3.550	3.560	0.040	10000	10380000
11:28:36	3.550	3.550	3.560	0.040	10000	10370000
11:28:21	3.550	3.550	3.560	0.040	10000	10360000
11:28:14	3.550	3.550	3.560	0.040	120000	10350000
11:28:11	3.550	3.550	3.560	0.040	5000	10230000
11:25:51	3.550	3.550	3.560	0.040	3000	10225000
11:25:13	3.550	3.550	3.560	0.040	7000	10222000
11:24:45	3.550	3.550	3.560	0.040	5000	10215000
11:22:24	3.550	3.550	3.560	0.040	50000	10210000
11:21:14	3.550	3.540	3.550	0.040	3000	10160000
11:20:37	3.550	3.540	3.550	0.040	2000	10157000
11:20:36	3.550	3.550	3.560	0.040	3000	10155000
11:19:30	3.550	3.550	3.560	0.040	10000	10152000
11:17:18	3.550	3.550	3.560	0.040	1000	10142000
11:14:03	3.550	3.550	3.560	0.040	2000	10141000
11:13:33	3.550	3.540	3.550	0.040	2000	10139000
11:13:29	3.550	3.540	3.550	0.040	1000	10137000
11:13:19	3.540	3.550	3.560	0.030	8000	10136000
11:12:56	3.550	3.550	3.560	0.040	1000	10128000
11:12:50	3.550	3.550	3.560	0.040	1000	10127000
11:12:28	3.550	3.540	3.550	0.040	25000	10126000
11:12:19	3.550	3.540	3.550	0.040	4000	10100000
11:12:19	3.550	3.540	3.550	0.040	1000	10101000
11:12:06	3.550	3.540	3.550	0.040	57000	10096000
11:09:40	3.550	3.550	3.560	0.040	392000	10039000
11:08:32	3.560	3.560	3.570	0.050	2000	9647000
11:08:27	3.570	3.560	3.570	0.060	2000	9645000
11:07:55	3.560	3.550	3.560	0.050	58000	9643000
11:07:06	3.560	3.550	3.560	0.050	10000	9585000
11:06:59	3.560	3.550	3.560	0.050	10000	9575000
11:06:35	3.560	3.550	3.560	0.050	2000	9565000
11:05:54	3.560	3.550	3.560	0.050	9000	9563000
11:05:46	3.560	3.560	3.570	0.050	50000	9554000
11:05:30	3.560	3.560	3.570	0.050	70000	9504000
11:04:39	3.570	3.560	3.570	0.060	2000	9434000
11:04:38	3.570	3.560	3.570	0.060	5000	9432000
11:04:36	3.570	3.560	3.570	0.060	10000	9427000
11:04:30	3.570	3.560	3.570	0.060	50000	9417000
11:04:16	3.570	3.560	3.570	0.060	2000	9367000
11:03:29	3.570	3.560	3.570	0.060	2000	9365000
11:03:13	3.570	3.560	3.570	0.060	1000	9363000
11:02:31	3.570	3.560	3.570	0.060	6000	9362000
11:02:27	3.570	3.560	3.570	0.060	1000	9356000
11:01:58	3.570	3.560	3.570	0.060	5000	9355000
11:01:52	3.570	3.560	3.570	0.060	4000	9350000
11:01:34	3.570	3.560	3.570	0.060	5000	9346000
11:01:24	3.570	3.560	3.570	0.060	1000	9341000
11:00:36	3.570	3.560	3.570	0.060	6000	9340000
11:00:20	3.560	3.550	3.560	0.050	5000	9334000
11:00:20	3.560	3.550	3.560	0.050	10000	9329000
11:00:19	3.560	3.550	3.560	0.050	10000	9319000
11:00:16	3.560	3.550	3.560	0.050	5000	9309000
11:00:12	3.560	3.550	3.560	0.050	2000	9304000
11:00:10	3.560	3.550	3.560	0.050	50000	9302000

10:59:57	3.560	3.550	3.560	0.050	28000	9252000
10:59:35	3.570	3.560	3.570	0.060	1000	9224000
10:59:30	3.570	3.560	3.570	0.060	5000	9223000
10:59:28	3.570	3.560	3.570	0.060	2000	9218000
10:59:13	3.560	3.560	3.570	0.050	100000	9216000
10:59:04	3.570	3.560	3.570	0.060	29000	9116000
10:58:41	3.570	3.570	3.580	0.060	78000	9087000
10:58:40	3.560	3.560	3.570	0.050	1000	9009000
10:58:39	3.570	3.560	3.570	0.060	1000	9008000
10:58:04	3.560	3.550	3.560	0.050	51000	9007000
10:58:01	3.560	3.550	3.560	0.050	10000	8956000
10:58:00	3.560	3.550	3.560	0.050	3000	8946000
10:57:57	3.560	3.550	3.560	0.050	5000	8943000
10:57:49	3.560	3.550	3.560	0.050	281000	8938000
10:57:17	3.570	3.560	3.570	0.060	10000	8657000
10:57:15	3.570	3.560	3.570	0.060	1000	8647000
10:57:09	3.570	3.560	3.570	0.060	250000	8646000
10:57:03	3.570	3.560	3.570	0.060	1000	8396000
10:56:52	3.560	3.560	3.570	0.050	13000	8395000
10:56:52	3.560	3.550	3.560	0.050	4000	8382000
10:56:51	3.560	3.550	3.560	0.050	20000	8378000
10:56:49	3.560	3.550	3.560	0.050	30000	8358000
10:56:47	3.560	3.550	3.560	0.050	24000	8328000
10:56:47	3.560	3.550	3.560	0.050	1000	8304000
10:56:46	3.560	3.550	3.560	0.050	50000	8288000
10:56:46	3.560	3.550	3.560	0.050	18000	8238000
10:56:46	3.560	3.550	3.560	0.050	15000	8303000
10:56:44	3.560	3.550	3.560	0.050	10000	8220000
10:56:43	3.560	3.550	3.560	0.050	50000	8210000
10:56:28	3.560	3.550	3.560	0.050	100000	8160000
10:56:20	3.560	3.550	3.560	0.050	1000	8060000
10:55:17	3.550	3.540	3.550	0.040	26000	8059000
10:55:10	3.550	3.540	3.550	0.040	500000	8033000
10:53:56	3.540	3.540	3.550	0.030	1000	7533000
10:50:55	3.540	3.540	3.550	0.030	5000	7532000
10:50:37	3.540	3.540	3.550	0.030	1000	7527000
10:50:13	3.550	3.540	3.550	0.040	1000	7526000
10:49:41	3.540	3.540	3.550	0.030	77000	7525000
10:47:48	3.540	3.530	3.540	0.030	20000	7448000
10:47:05	3.540	3.530	3.540	0.030	30000	7428000
10:45:47	3.540	3.530	3.540	0.030	857000	7398000
10:43:59	3.540	3.530	3.540	0.030	25000	6541000
10:43:49	3.530	3.530	3.540	0.020	5000	6516000
10:43:32	3.530	3.530	3.540	0.020	1000	6511000
10:41:28	3.540	3.530	3.540	0.030	5000	6510000
10:40:59	3.540	3.530	3.540	0.030	3000	6505000
10:37:15	3.540	3.530	3.540	0.030	20000	6502000
10:36:35	3.530	3.530	3.540	0.020	5000	6482000
10:35:22	3.540	3.530	3.540	0.030	2000	6477000
10:34:47	3.540	3.530	3.540	0.030	55000	6475000
10:34:04	3.540	3.530	3.540	0.030	5000	6420000
10:33:12	3.540	3.530	3.540	0.030	1000	6415000
10:32:51	3.540	3.530	3.540	0.030	20000	6414000
10:30:51	3.540	3.530	3.550	0.030	75000	6394000
10:29:59	3.540	3.540	3.550	0.030	30000	6319000
10:29:48	3.540	3.540	3.550	0.030	5000	6289000
10:27:54	3.540	3.540	3.550	0.030	2000	6284000
10:27:34	3.540	3.540	3.550	0.030	2000	6282000
10:25:25	3.540	3.540	3.550	0.030	1000	6280000
10:25:23	3.540	3.540	3.550	0.030	3000	6279000
10:25:15	3.540	3.540	3.550	0.030	20000	6276000
10:25:13	3.540	3.540	3.550	0.030	21000	6256000
10:24:54	3.540	3.530	3.540	0.030	5000	6235000
10:24:53	3.540	3.530	3.540	0.030	80000	6170000
10:24:53	3.540	3.530	3.540	0.030	60000	6230000
10:23:45	3.540	3.530	3.540	0.030	50000	6090000
10:22:25	3.540	3.530	3.540	0.030	40000	6040000
10:22:07	3.540	3.530	3.540	0.030	10000	6000000
10:21:09	3.540	3.530	3.540	0.030	50000	5990000
10:19:50	3.540	3.530	3.540	0.030	2000	5940000
10:19:04	3.540	3.540	3.550	0.030	5000	5938000
10:18:59	3.540	3.530	3.540	0.030	68000	5933000
10:18:50	3.540	3.540	3.550	0.030	33000	5865000
10:18:18	3.540	3.540	3.550	0.030	3000	5832000
10:17:41	3.540	3.540	3.550	0.030	2000	5829000
10:17:36	3.540	3.540	3.550	0.030	4000	5827000
10:17:34	3.540	3.540	3.550	0.030	5000	5823000
10:17:12	3.540	3.540	3.550	0.030	10000	5818000
10:17:03	3.540	3.540	3.550	0.030	4000	5808000
10:16:45	3.540	3.540	3.550	0.030	19000	5804000
10:16:42	3.540	3.540	3.550	0.030	1000	5785000
10:16:36	3.540	3.540	3.550	0.030	20000	5784000
10:16:28	3.540	3.540	3.550	0.030	5000	5764000
10:16:28	3.540	3.540	3.550	0.030	200000	5759000
10:16:17	3.540	3.540	3.550	0.030	200000	5559000
10:15:46	3.550	3.540	3.550	0.040	47000	5359000
10:12:18	3.550	3.540	3.550	0.040	5000	5312000
10:11:19	3.550	3.540	3.550	0.040	5000	5307000
10:11:01	3.550	3.540	3.550	0.040	10000	5302000
10:10:23	3.540	3.540	3.550	0.030	3000	5292000
10:10:05	3.550	3.540	3.550	0.040	5000	5289000
10:10:04	3.550	3.540	3.550	0.040	564000	5284000
10:08:50	3.550	3.550	3.560	0.040	6000	4720000
10:08:33	3.550	3.550	3.560	0.040	3000	4714000
10:08:24	3.550	3.550	3.560	0.040	10000	4711000
10:07:46	3.550	3.550	3.560	0.040	2000	4701000
10:07:31	3.550	3.550	3.560	0.040	5000	4699000
10:07:26	3.550