早报网-股市

Wed 20 Aug 17:15:25

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:59	3.730	3.730	3.740	0.030	130000	5395000
17:00:04	3.720	3.710	3.720	0.020	1000	5265000
17:00:00	3.710	3.700	3.710	0.010	15000	5264000

16:59:53	3.710	3.700	3.710	0.010	5000	5249000
16:59:15	3.710	3.700	3.710	0.010	1000	5244000
16:59:14	3.710	3.700	3.710	0.010	1000	5243000
16:59:09	3.710	3.720	3.730	0.010	13000	5242000
16:58:45	3.730	3.720	3.730	0.030	14000	5229000
16:57:58	3.730	3.730	3.740	0.030	12000	5215000
16:57:43	3.740	3.730	3.740	0.040	3000	5203000
16:57:10	3.740	3.750	3.760	0.040	4000	5200000
16:57:07	3.750	3.740	3.750	0.050	2000	5196000
16:57:01	3.750	3.740	3.750	0.050	3000	5194000
16:56:44	3.750	3.740	3.750	0.050	19000	5191000
16:56:39	3.740	3.740	3.750	0.040	1000	5172000
16:56:14	3.740	3.740	3.750	0.040	5000	5171000
16:55:01	3.740	3.740	3.750	0.040	1000	5166000
16:55:00	3.750	3.740	3.750	0.050	8000	5165000
16:53:51	3.740	3.740	3.750	0.040	10000	5157000
16:53:46	3.740	3.740	3.750	0.040	1000	5147000
16:53:24	3.750	3.750	3.760	0.050	1000	5146000
16:53:23	3.750	3.750	3.760	0.050	2000	5145000
16:53:23	3.750	3.750	3.760	0.050	1000	5143000
16:53:22	3.750	3.750	3.760	0.050	1000	5142000
16:53:22	3.750	3.750	3.760	0.050	1000	5141000
16:53:21	3.750	3.750	3.760	0.050	1000	5140000
16:53:21	3.750	3.750	3.760	0.050	1000	5139000
16:53:20	3.750	3.750	3.760	0.050	1000	5138000
16:53:18	3.750	3.750	3.760	0.050	50000	5137000
16:52:47	3.750	3.750	3.770	0.050	1000	5087000
16:52:46	3.760	3.750	3.760	0.060	6000	5086000
16:52:37	3.760	3.750	3.760	0.060	10000	5080000
16:51:46	3.740	3.740	3.750	0.040	1000	5070000
16:51:44	3.740	3.720	3.740	0.040	15000	5069000
16:51:02	3.720	3.720	3.740	0.020	2000	5054000
16:51:01	3.730	3.720	3.730	0.030	6000	5052000
16:50:45	3.730	3.720	3.730	0.030	5000	5046000
16:50:14	3.720	3.710	3.720	0.020	13000	5041000
16:49:55	3.720	3.710	3.720	0.020	1000	5028000
16:49:46	3.710	3.710	3.720	0.010	1000	5027000
16:49:15	3.720	3.710	3.720	0.020	5000	5026000
16:48:54	3.720	3.710	3.720	0.020	1000	5021000
16:48:52	3.720	3.710	3.720	0.020	6000	5020000
16:48:22	3.720	3.710	3.720	0.020	3000	5014000
16:48:15	3.710	3.700	3.710	0.010	29000	5011000
16:47:46	3.710	3.700	3.710	0.010	3000	4982000
16:47:32	3.700	3.700	3.710	0.000	1000	4979000
16:47:30	3.710	3.700	3.710	0.010	2000	4978000
16:47:25	3.700	3.700	3.710	0.000	9000	4976000
16:47:22	3.710	3.700	3.710	0.010	7000	4967000
16:47:10	3.700	3.700	3.710	0.000	1000	4960000
16:46:15	3.710	3.700	3.710	0.010	5000	4959000
16:45:10	3.710	3.700	3.710	0.010	1000	4954000
16:45:02	3.700	3.700	3.710	0.000	39000	4953000
16:44:36	3.710	3.700	3.710	0.010	9000	4914000
16:44:34	3.710	3.700	3.710	0.010	1000	4905000
16:44:33	3.700	3.700	3.710	0.000	1000	4904000
16:44:24	3.700	3.700	3.710	0.000	5000	4903000
16:44:10	3.700	3.700	3.710	0.000	7000	4898000
16:44:09	3.710	3.700	3.710	0.010	3000	4891000
16:44:04	3.710	3.700	3.710	0.010	1000	4888000
16:44:03	3.710	3.700	3.710	0.010	12000	4886000
16:44:03	3.710	3.700	3.710	0.010	1000	4887000
16:44:02	3.710	3.700	3.710	0.010	29000	4874000
16:44:01	3.710	3.700	3.710	0.010	4000	4845000
16:44:00	3.700	3.700	3.710	0.000	1000	4841000
16:43:00	3.710	3.700	3.710	0.010	5000	4840000
16:42:46	3.710	3.700	3.710	0.010	1000	4835000
16:42:40	3.700	3.700	3.710	0.000	7000	4834000
16:42:37	3.710	3.700	3.710	0.010	10000	4827000
16:42:10	3.710	3.700	3.710	0.010	3000	4817000
16:42:05	3.710	3.700	3.710	0.010	10000	4814000
16:42:02	3.710	3.700	3.710	0.010	5000	4804000
16:42:00	3.710	3.700	3.710	0.010	56000	4799000
16:41:39	3.710	3.700	3.710	0.010	1000	4743000
16:41:36	3.700	3.700	3.710	0.000	2000	4742000
16:40:46	3.710	3.700	3.710	0.010	1000	4740000
16:40:44	3.700	3.700	3.710	0.000	3000	4739000
16:40:43	3.710	3.700	3.710	0.010	2000	4736000
16:40:40	3.700	3.700	3.710	0.000	8000	4734000
16:38:40	3.700	3.700	3.710	0.000	1000	4726000
16:38:35	3.710	3.700	3.710	0.010	1000	4725000
16:38:31	3.700	3.700	3.710	0.000	2000	4724000
16:37:40	3.700	3.700	3.710	0.000	1000	4722000
16:37:31	3.700	3.700	3.710	0.000	1000	4721000
16:37:00	3.710	3.700	3.710	0.010	4000	4720000
16:35:53	3.710	3.700	3.710	0.010	9000	4716000
16:35:42	3.700	3.700	3.710	0.000	1000	4707000
16:35:21	3.710	3.700	3.710	0.010	1000	4706000
16:35:15	3.710	3.700	3.710	0.010	4000	4705000
16:35:00	3.710	3.700	3.710	0.010	1000	4701000
16:34:50	3.710	3.700	3.710	0.010	10000	4700000
16:34:45	3.700	3.700	3.710	0.000	1000	4690000
16:34:42	3.710	3.700	3.710	0.010	5000	4689000
16:34:09	3.710	3.700	3.710	0.010	1000	4684000
16:34:08	3.700	3.700	3.710	0.000	1000	4683000
16:34:00	3.710	3.700	3.710	0.010	4000	4682000
16:32:47	3.700	3.700	3.710	0.000	2000	4678000
16:32:46	3.710	3.700	3.710	0.010	4000	4676000
16:32:40	3.700	3.700	3.710	0.000	1000	4672000
16:32:22	3.700	3.700	3.710	0.000	1000	4671000
16:32:11	3.700	3.700	3.710	0.000	1000	4670000
16:31:24	3.710	3.700	3.710	0.010	4000	4669000
16:31:21	3.710	3.700	3.710	0.010	1000	4665000
16:31:13	3.700	3.700	3.710	0.000	2000	4664000
16:30:15	3.710	3.700	3.710	0.010	4000	4662000
16:29:37	3.700	3.700	3.710	0.000	1000	4658000
16:28:59	3.700	3.700	3.710	0.000	1000	4657000
16:28:58	3.710	3.700	3.710	0.010	1000	4656000
16:28:52	3.700	3.690	3.700	0.000	14000	4655000
16:28:49	3.700	3.700	3.710	0.000	16000	4641000
16:28:09	3.710	3.700	3.710	0.010	1000	4625000
16:28:02	3.710	3.700	3.710	0.010	3000	4624000
16:27:20	3.700	3.700	3.710	0.000	2000	4621000
16:27:19	3.700	3.700	3.710	0.000	7000	4619000
16:26:38	3.700	3.700	3.710	0.000	1000	4612000
16:26:00	3.710	3.700	3.710	0.010	4000	4611000
16:25:46	3.700	3.700	3.710	0.000	2000	4607000
16:23:53	3.700	3.700	3.710	0.000	1000	4605000
16:23:35	3.710	3.700	3.710	0.010	1000	4604000
16:23:30	3.700	3.700	3.710	0.000	1000	4603000
16:23:04	3.700	3.700	3.710	0.000	6000	4602000
16:22:30	3.700	3.700	3.710	0.000	2000	4596000
16:22:29	3.700	3.700	3.710	0.000	1000	4594000
16:20:49	3.700	3.700	3.710	0.000	4000	4593000
16:20:40	3.700	3.700	3.710	0.000	1000	4589000
16:19:59	3.700	3.700	3.710	0.000	1000	4588000
16:18:46	3.710	3.700	3.710	0.010	1000	4587000
16:18:41	3.700	3.700	3.710	0.000	3000	4586000
16:18:40	3.710	3.710	3.720	0.010	70000	4583000
16:18:37	3.720	3.710	3.720	0.020	9000	4513000
16:17:21	3.720	3.710	3.720	0.020	1000	4504000
16:17:18	3.710	3.710	3.720	0.010	7000	4503000
16:17:00	3.710	3.710	3.720	0.010	1000	4496000
16:16:45	3.710	3.710	3.720	0.010	1000	4495000
16:16:28	3.710	3.710	3.720	0.010	1000	4494000
16:16:27	3.720	3.710	3.720	0.020	10000	4493000
16:15:25	3.720	3.710	3.720	0.020	1000	4483000
16:13:53	3.710	3.710	3.720	0.010	1000	4482000
16:12:51	3.720	3.710	3.720	0.020	16000	4481000
16:12:49	3.720	3.720	3.730	0.020	6000	4465000
16:12:37	3.730	3.720	3.730	0.030	8000	4459000
16:11:49	3.720	3.720	3.730	0.020	2000	4451000
16:09:18	3.720	3.720	3.730	0.020	6000	4449000
16:08:35	3.720	3.720	3.730	0.020	1000	4443000
16:07:44	3.720	3.720	3.730	0.020	1000	4442000
16:07:05	3.720	3.720	3.730	0.020	1000	4441000
16:06:42	3.720	3.720	3.730	0.020	1000	4440000
16:06:20	3.720	3.720	3.730	0.020	1000	4439000
16:05:40	3.720	3.720	3.730	0.020	1000	4438000
16:05:37	3.720	3.720	3.730	0.020	3000	4437000
16:05:18	3.720	3.720	3.730	0.020	6000	4434000
16:04:35	3.720	3.720	3.730	0.020	1000	4428000
16:04:14	3.720	3.720	3.730	0.020	1000	4427000
16:02:35	3.720	3.720	3.730	0.020	1000	4426000
16:02:04	3.720	3.720	3.730	0.020	6000	4425000
16:01:35	3.730	3.720	3.730	0.030	9000	4419000
16:01:35	3.720	3.720	3.730	0.020	1000	4410000

15:58:33	3.720	3.720	3.730	0.020	6000	4409000
15:57:44	3.720	3.720	3.730	0.020	16000	4403000
15:57:41	3.730	3.730	3.740	0.030	10000	4387000
15:55:51	3.730	3.730	3.740	0.030	1000	4377000
15:55:41	3.730	3.730	3.740	0.030	1000	4376000
15:55:34	3.730	3.730	3.740	0.030	6000	4375000
15:55:33	3.730	3.730	3.740	0.030	26000	4369000
15:54:23	3.740	3.730	3.740	0.040	8000	4343000
15:53:35	3.730	3.730	3.740	0.030	1000	4335000
15:53:31	3.730	3.730	3.740	0.030	1000	4334000
15:52:53	3.730	3.730	3.740	0.030	1000	4333000
15:52:34	3.730	3.730	3.740	0.030	5000	4332000
15:52:06	3.730	3.730	3.740	0.030	1000	4327000
15:51:17	3.730	3.730	3.740	0.030	1000	4326000
15:49:49	3.730	3.730	3.740	0.030	1000	4325000
15:48:05	3.730	3.730	3.740	0.030	19000	4324000
15:48:04	3.740	3.740	3.750	0.040	66000	4305000
15:45:46	3.740	3.740	3.750	0.040	35000	4239000
15:44:49	3.730	3.730	3.740	0.030	5000	4204000
15:43:45	3.730	3.730	3.740	0.030	1000	4199000
15:43:23	3.730	3.730	3.740	0.030	6000	4198000
15:41:42	3.720	3.720	3.730	0.020	1000	4192000
15:41:20	3.730	3.730	3.740	0.030	2000	4191000
15:41:19	3.730	3.720	3.730	0.030	16000	4189000
15:39:22	3.730	3.720	3.730	0.030	7000	4173000
15:38:31	3.720	3.720	3.730	0.020	1000	4166000
15:36:36	3.730	3.720	3.730	0.030	8000	4165000
15:36:14	3.720	3.720	3.730	0.020	33000	4157000
15:35:48	3.720	3.710	3.720	0.020	9000	4124000
15:34:55	3.710	3.710	3.720	0.010	1000	4115000
15:32:36	3.710	3.710	3.720	0.010	11000	4114000
15:32:06	3.710	3.710	3.720	0.010	1000	4100000
15:32:06	3.710	3.700	3.710	0.010	3000	4103000
15:32:04	3.710	3.700	3.710	0.010	9000	4099000
15:31:47	3.710	3.700	3.710	0.010	10000	4090000
15:31:24	3.700	3.690	3.700	0.000	1000	4080000
15:31:22	3.700	3.690	3.700	0.000	8000	4079000
15:30:57	3.700	3.690	3.700	0.000	9000	4071000
15:30:57	3.700	3.690	3.700	0.000	8000	4062000
15:30:56	3.700	3.690	3.700	0.000	1000	4054000
15:30:47	3.690	3.690	3.700	-0.010	1000	4053000
15:29:47	3.700	3.690	3.700	0.000	10000	4052000
15:29:33	3.700	3.690	3.700	0.000	10000	4042000
15:26:22	3.700	3.690	3.700	0.000	7000	4032000
15:21:52	3.700	3.690	3.700	0.000	8000	4025000
15:18:25	3.690	3.680	3.690	-0.010	12000	4017000
15:17:21	3.690	3.680	3.690	-0.010	7000	4005000
15:17:03	3.690	3.680	3.690	-0.010	30000	3998000
15:16:39	3.680	3.670	3.680	-0.020	4000	3968000
15:15:57	3.680	3.670	3.680	-0.020	8000	3964000
15:14:22	3.680	3.670	3.680	-0.020	7000	3956000
15:10:50	3.680	3.670	3.680	-0.020	8000	3949000
15:09:12	3.680	3.670	3.680	-0.020	10000	3941000
15:09:08	3.680	3.670	3.680	-0.020	10000	3931000
15:08:56	3.680	3.670	3.680	-0.020	1000	3921000
15:08:54	3.680	3.670	3.680	-0.020	2000	3920000
15:08:53	3.680	3.680	3.690	-0.020	31000	3918000
15:06:30	3.690	3.680	3.690	-0.010	20000	3887000
15:04:52	3.690	3.680	3.690	-0.010	7000	3867000
15:02:58	3.690	3.680	3.690	-0.010	1000	3860000
15:02:37	3.680	3.670	3.680	-0.020	28000	3859000

14:56:19	3.670	3.660	3.670	-0.030	8000	3831000
14:56:18	3.670	3.660	3.670	-0.030	7000	3823000
14:56:17	3.670	3.660	3.670	-0.030	50000	3816000
14:56:14	3.660	3.660	3.670	-0.040	7000	3766000
14:50:08	3.670	3.660	3.670	-0.030	6000	3759000
14:49:54	3.660	3.660	3.670	-0.040	1000	3753000
14:49:43	3.670	3.660	3.670	-0.030	10000	3752000
14:49:27	3.670	3.660	3.670	-0.030	1000	3742000
14:49:16	3.670	3.660	3.670	-0.030	1000	3741000
14:49:15	3.670	3.670	3.680	-0.030	95000	3736000
14:49:15	3.670	3.660	3.670	-0.030	4000	3740000
14:46:29	3.670	3.670	3.680	-0.030	7000	3641000
14:46:21	3.680	3.670	3.680	-0.020	2000	3634000
14:46:14	3.680	3.680	3.690	-0.020	19000	3632000
14:44:14	3.680	3.680	3.700	-0.020	1000	3613000
14:44:09	3.690	3.680	3.690	-0.010	1000	3612000
14:44:08	3.690	3.690	3.700	-0.010	27000	3609000
14:44:08	3.690	3.680	3.690	-0.010	2000	3611000
14:41:13	3.700	3.690	3.700	0.000	1000	3582000
14:40:58	3.690	3.690	3.700	-0.010	1000	3581000
14:40:33	3.690	3.690	3.700	-0.010	2000	3580000
14:40:24	3.690	3.690	3.700	-0.010	1000	3578000
14:40:13	3.690	3.690	3.700	-0.010	1000	3577000
14:39:57	3.690	3.690	3.700	-0.010	20000	3576000
14:39:56	3.690	3.690	3.700	-0.010	20000	3556000
14:39:48	3.700	3.690	3.700	0.000	10000	3536000
14:39:35	3.690	3.690	3.700	-0.010	1000	3526000
14:37:06	3.690	3.690	3.700	-0.010	1000	3525000
14:36:31	3.690	3.690	3.700	-0.010	1000	3524000
14:36:11	3.690	3.690	3.700	-0.010	2000	3523000
14:35:34	3.700	3.700	3.710	0.000	65000	3521000
14:35:34	3.700	3.700	3.710	0.000	1000	3456000
14:34:29	3.700	3.700	3.710	0.000	7000	3455000
14:32:34	3.700	3.700	3.710	0.000	1000	3448000
14:32:06	3.710	3.700	3.710	0.010	5000	3447000
14:30:30	3.710	3.700	3.710	0.010	33000	3442000
14:29:54	3.710	3.700	3.710	0.010	10000	3409000
14:29:20	3.700	3.700	3.710	0.000	1000	3399000
14:27:28	3.700	3.700	3.710	0.000	7000	3398000
14:26:39	3.700	3.700	3.710	0.000	1000	3391000
14:25:27	3.700	3.700	3.710	0.000	1000	3390000
14:24:10	3.710	3.700	3.710	0.010	2000	3389000
14:24:04	3.710	3.700	3.710	0.010	2000	3387000
14:23:36	3.710	3.700	3.710	0.010	1000	3385000
14:23:35	3.700	3.700	3.710	0.000	1000	3384000
14:23:14	3.700	3.700	3.710	0.000	7000	3383000
14:20:34	3.700	3.700	3.710	0.000	1000	3376000
14:19:04	3.700	3.700	3.710	0.000	1000	3375000
14:17:45	3.700	3.700	3.710	0.000	2000	3374000
14:12:14	3.700	3.700	3.710	0.000	1000	3372000
14:11:40	3.700	3.700	3.710	0.000	1000	3371000
14:08:56	3.700	3.700	3.710	0.000	1000	3370000
14:08:34	3.700	3.700	3.710	0.000	1000	3369000
14:08:07	3.700	3.700	3.710	0.000	1000	3368000
14:05:33	3.700	3.700	3.710	0.000	1000	3367000
14:02:41	3.700	3.700	3.710	0.000	1000	3366000
14:00:32	3.710	3.700	3.710	0.010	8000	3365000
14:00:22	3.710	3.700	3.710	0.010	1000	3357000
14:00:16	3.710	3.700	3.710	0.010	2000	3356000

13:59:19	3.710	3.810	3.610	0.010	10000	3354000

12:29:53	3.710	3.700	3.710	0.010	5000	3344000
12:28:44	3.710	3.700	3.710	0.010	5000	3339000
12:27:19	3.710	3.710	3.720	0.010	2000	3334000
12:24:29	3.710	3.700	3.710	0.010	17000	3332000
12:23:32	3.700	3.700	3.710	0.000	1000	3315000
12:21:49	3.700	3.700	3.710	0.000	7000	3314000
12:20:37	3.700	3.700	3.710	0.000	1000	3307000
12:19:14	3.710	3.700	3.710	0.010	2000	3306000
12:19:05	3.710	3.700	3.710	0.010	2000	3304000
12:18:59	3.710	3.700	3.710	0.010	23000	3302000
12:17:34	3.700	3.700	3.710	0.000	6000	3279000
12:17:33	3.700	3.700	3.710	0.000	1000	3273000
12:16:51	3.700	3.700	3.710	0.000	1000	3272000
12:15:00	3.710	3.700	3.710	0.010	26000	3271000
12:14:06	3.710	3.700	3.710	0.010	2000	3245000
12:13:37	3.700	3.700	3.710	0.000	2000	3243000
12:13:34	3.700	3.700	3.710	0.000	6000	3241000
12:12:07	3.700	3.700	3.710	0.000	1000	3235000
12:11:37	3.700	3.700	3.710	0.000	1000	3234000
12:09:04	3.700	3.700	3.710	0.000	6000	3233000
12:08:33	3.710	3.710	3.720	0.010	33000	3227000
12:08:22	3.710	3.700	3.710	0.010	32000	3169000
12:08:22	3.710	3.700	3.710	0.010	25000	3194000
12:08:21	3.710	3.710	3.720	0.010	43000	3137000
12:08:15	3.710	3.710	3.720	0.010	8000	3094000
12:08:05	3.710	3.710	3.720	0.010	1000	3086000
12:08:04	3.710	3.700	3.710	0.010	4000	3085000
12:08:03	3.710	3.710	3.720	0.010	46000	3081000
12:07:45	3.710	3.710	3.720	0.010	1000	3035000
12:04:48	3.710	3.710	3.720	0.010	1000	3034000
12:02:09	3.710	3.710	3.720	0.010	1000	3033000
12:02:05	3.710	3.710	3.720	0.010	7000	3031000
12:02:05	3.710	3.710	3.720	0.010	1000	3032000
12:01:49	3.710	3.710	3.720	0.010	2000	3024000

11:52:51	3.710	3.710	3.720	0.010	1000	3022000
11:52:08	3.710	3.710	3.720	0.010	1000	3021000
11:49:52	3.710	3.710	3.720	0.010	4000	3020000
11:49:46	3.710	3.710	3.720	0.010	1000	3016000
11:48:59	3.720	3.710	3.720	0.020	1000	3015000
11:46:50	3.710	3.710	3.720	0.010	1000	3014000
11:43:16	3.710	3.710	3.720	0.010	5000	3013000
11:43:02	3.710	3.710	3.720	0.010	1000	3008000
11:42:54	3.710	3.710	3.720	0.010	8000	3007000
11:42:46	3.710	3.710	3.720	0.010	47000	2996000
11:42:46	3.710	3.700	3.710	0.010	3000	2999000
11:42:10	3.710	3.710	3.720	0.010	1000	2949000
11:40:22	3.710	3.710	3.720	0.010	5000	2948000
11:40:04	3.710	3.710	3.720	0.010	8000	2943000
11:39:43	3.710	3.710	3.720	0.010	50000	2935000
11:38:30	3.710	3.710	3.720	0.010	8000	2885000
11:38:17	3.720	3.710	3.720	0.020	3000	2877000
11:38:15	3.710	3.710	3.720	0.010	20000	2874000
11:38:12	3.720	3.710	3.720	0.020	5000	2854000
11:38:12	3.710	3.710	3.720	0.010	9000	2849000
11:38:09	3.710	3.710	3.720	0.010	56000	2840000
11:37:51	3.710	3.710	3.720	0.010	1000	2784000
11:37:31	3.710	3.710	3.720	0.010	2000	2783000
11:34:47	3.710	3.710	3.720	0.010	1000	2781000
11:32:08	3.710	3.710	3.720	0.010	8000	2780000
11:31:49	3.710	3.710	3.720	0.010	4000	2772000
11:31:47	3.710	3.710	3.720	0.010	1000	2768000
11:31:43	3.720	3.720	3.730	0.020	44000	2767000
11:31:14	3.720	3.720	3.730	0.020	12000	2723000
11:31:12	3.720	3.720	3.730	0.020	6000	2711000
11:31:10	3.720	3.720	3.730	0.020	17000	2705000
11:30:00	3.730	3.730	3.740	0.030	1000	2688000
11:29:55	3.740	3.730	3.740	0.040	1000	2687000
11:29:51	3.740	3.730	3.740	0.040	1000	2686000
11:29:49	3.740	3.730	3.740	0.040	5000	2685000
11:29:46	3.730	3.730	3.740	0.030	3000	2680000
11:29:45	3.730	3.730	3.740	0.030	20000	2677000
11:29:40	3.730	3.720	3.730	0.030	1000	2657000
11:29:36	3.720	3.710	3.720	0.020	1000	2656000
11:29:34	3.720	3.710	3.720	0.020	4000	2655000
11:29:30	3.720	3.710	3.720	0.020	20000	2651000
11:27:51	3.720	3.710	3.720	0.020	2000	2631000
11:27:50	3.720	3.710	3.720	0.020	2000	2629000
11:24:20	3.720	3.710	3.720	0.020	1000	2627000
11:24:07	3.720	3.710	3.720	0.020	2000	2626000
11:22:01	3.710	3.710	3.720	0.010	4000	2624000
11:21:48	3.720	3.710	3.720	0.020	25000	2620000
11:20:14	3.720	3.710	3.720	0.020	1000	2595000
11:19:44	3.710	3.710	3.720	0.010	1000	2594000
11:17:39	3.720	3.710	3.720	0.020	1000	2593000
11:16:59	3.710	3.710	3.720	0.010	4000	2592000
11:16:40	3.710	3.700	3.710	0.010	38000	2588000
11:15:48	3.710	3.700	3.710	0.010	1000	2550000
11:14:06	3.710	3.700	3.710	0.010	1000	2549000
11:13:34	3.710	3.700	3.710	0.010	1000	2548000
11:12:07	3.700	3.700	3.710	0.000	1000	2547000
11:11:34	3.700	3.700	3.710	0.000	1000	2546000
11:08:37	3.700	3.700	3.710	0.000	1000	2545000
11:05:56	3.710	3.710	3.720	0.010	7000	2544000
11:03:48	3.720	3.710	3.720	0.020	1000	2537000
11:02:50	3.710	3.700	3.710	0.010	1000	2536000
11:02:30	3.700	3.700	3.710	0.000	1000	2535000
11:00:39	3.700	3.700	3.710	0.000	7000	2534000

10:56:37	3.700	3.700	3.720	0.000	6000	2527000
10:56:31	3.710	3.710	3.730	0.010	18000	2521000
10:54:55	3.720	3.710	3.720	0.020	5000	2503000
10:54:51	3.710	3.710	3.720	0.010	17000	2498000
10:54:46	3.710	3.710	3.720	0.010	19000	2481000
10:54:43	3.710	3.710	3.720	0.010	1000	2462000
10:54:41	3.710	3.710	3.720	0.010	9000	2461000
10:54:39	3.720	3.720	3.740	0.020	20000	2452000
10:54:37	3.720	3.720	3.740	0.020	7000	2432000
10:54:36	3.740	3.720	3.740	0.040	29000	2425000
10:54:28	3.720	3.720	3.740	0.020	1000	2396000
10:54:27	3.730	3.720	3.730	0.030	1000	2395000
10:54:22	3.730	3.720	3.730	0.030	5000	2394000
10:54:18	3.730	3.700	3.730	0.030	2000	2389000
10:54:14	3.730	3.700	3.730	0.030	20000	2387000
10:54:07	3.720	3.700	3.720	0.020	2000	2367000
10:54:02	3.720	3.700	3.720	0.020	18000	2365000
10:53:58	3.710	3.700	3.710	0.010	9000	2347000
10:53:52	3.700	3.700	3.710	0.000	400000	2338000
10:53:05	3.700	3.700	3.710	0.000	10000	1938000
10:52:16	3.700	3.700	3.710	0.000	42000	1928000
10:52:13	3.710	3.700	3.710	0.010	5000	1886000
10:52:10	3.700	3.700	3.710	0.000	10000	1881000
10:52:10	3.700	3.670	3.700	0.000	16000	1871000
10:52:09	3.700	3.700	3.710	0.000	10000	1855000
10:52:07	3.700	3.670	3.700	0.000	22000	1845000
10:52:06	3.700	3.670	3.700	0.000	5000	1823000
10:52:03	3.690	3.670	3.690	-0.010	20000	1818000
10:52:00	3.690	3.680	3.690	-0.010	25000	1798000
10:51:58	3.680	3.670	3.690	-0.020	25000	1773000
10:51:53	3.670	3.670	3.680	-0.030	400000	1748000
10:45:24	3.670	3.660	3.670	-0.030	2000	1348000
10:45:17	3.670	3.660	3.670	-0.030	2000	1346000
10:44:50	3.670	3.670	3.680	-0.030	4000	1344000
10:44:44	3.670	3.670	3.680	-0.030	2000	1340000
10:44:37	3.680	3.670	3.680	-0.020	6000	1338000
10:44:33	3.680	3.680	3.690	-0.020	9000	1332000
10:44:32	3.680	3.680	3.690	-0.020	4000	1323000
10:44:32	3.680	3.680	3.690	-0.020	15000	1319000
10:44:30	3.680	3.670	3.680	-0.020	25000	1304000
10:41:10	3.680	3.670	3.680	-0.020	1000	1279000
10:41:06	3.670	3.670	3.680	-0.030	6000	1278000
10:40:26	3.680	3.670	3.680	-0.020	10000	1272000
10:40:24	3.670	3.660	3.670	-0.030	40000	1262000
10:40:13	3.670	3.660	3.670	-0.030	2000	1222000
10:40:10	3.660	3.660	3.670	-0.040	4000	1220000
10:40:10	3.660	3.650	3.660	-0.040	4000	1216000
10:39:41	3.660	3.650	3.660	-0.040	3000	1212000
10:39:39	3.660	3.650	3.660	-0.040	10000	1209000
10:36:42	3.660	3.650	3.660	-0.040	1000	1199000
10:36:05	3.660	3.650	3.660	-0.040	1000	1198000
10:35:59	3.650	3.650	3.660	-0.050	2000	1197000
10:35:35	3.660	3.650	3.660	-0.040	2000	1195000
10:35:32	3.650	3.650	3.660	-0.050	8000	1193000
10:35:30	3.660	3.650	3.660	-0.040	1000	1185000
10:35:19	3.660	3.650	3.660	-0.040	1000	1184000
10:35:14	3.660	3.650	3.660	-0.040	1000	1179000
10:35:14	3.650	3.650	3.660	-0.050	4000	1183000
10:35:09	3.660	3.650	3.660	-0.040	5000	1178000
10:35:07	3.660	3.650	3.660	-0.040	4000	1173000
10:35:05	3.660	3.650	3.660	-0.040	20000	1169000
10:34:55	3.660	3.650	3.660	-0.040	20000	1149000
10:34:07	3.650	3.650	3.660	-0.050	1000	1129000
10:25:23	3.660	3.650	3.660	-0.040	1000	1128000
10:20:29	3.650	3.650	3.660	-0.050	4000	1127000
10:19:43	3.650	3.660	3.670	-0.050	60000	1123000
10:17:15	3.670	3.670	3.680	-0.030	26000	1063000
10:16:24	3.680	3.660	3.680	-0.020	1000	1037000
10:16:21	3.670	3.660	3.670	-0.030	4000	1036000
10:16:16	3.670	3.660	3.670	-0.030	20000	1032000
10:11:17	3.670	3.660	3.670	-0.030	1000	1012000
10:11:12	3.670	3.660	3.670	-0.030	1000	1011000
10:11:05	3.670	3.660	3.670	-0.030	5000	1010000
10:11:00	3.660	3.650	3.660	-0.040	52000	1005000
10:08:02	3.650	3.630	3.640	-0.050	29000	953000
10:07:01	3.640	3.630	3.640	-0.060	1000	924000
10:06:57	3.640	3.630	3.640	-0.060	3000	923000
10:06:46	3.630	3.630	3.640	-0.070	5000	920000
10:06:16	3.640	3.630	3.640	-0.060	1000	915000
10:06:15	3.640	3.630	3.640	-0.060	1000	914000
10:06:15	3.640	3.630	3.640	-0.060	1000	913000
10:06:03	3.640	3.640	3.650	-0.060	1000	912000
10:05:59	3.630	3.630	3.650	-0.070	1000	911000
10:05:58	3.630	3.630	3.650	-0.070	4000	910000
10:05:57	3.630	3.630	3.650	-0.070	12000	906000
10:05:36	3.640	3.630	3.640	-0.060	4000	894000
10:05:35	3.640	3.640	3.650	-0.060	2000	890000
10:05:31	3.640	3.640	3.650	-0.060	19000	888000
10:04:53	3.640	3.640	3.650	-0.060	1000	869000
10:04:51	3.640	3.640	3.650	-0.060	16000	868000
10:04:44	3.640	3.640	3.650	-0.060	21000	852000
10:04:36	3.640	3.640	3.650	-0.060	9000	831000
10:04:14	3.650	3.640	3.650	-0.050	1000	822000
10:03:49	3.640	3.640	3.650	-0.060	7000	821000
10:03:48	3.640	3.640	3.650	-0.060	2000	814000
10:03:43	3.640	3.640	3.650	-0.060	1000	812000
10:03:38	3.650	3.650	3.660	-0.050	6000	811000
10:03:36	3.650	3.650	3.660	-0.050	28000	805000
10:03:34	3.650	3.650	3.660	-0.050	3000	777000
10:03:01	3.650	3.650	3.660	-0.050	16000	774000
10:02:59	3.650	3.650	3.660	-0.050	4000	758000
10:02:57	3.660	3.650	3.660	-0.040	2000	754000
10:02:54	3.650	3.650	3.660	-0.050	22000	752000
10:02:53	3.650	3.650	3.660	-0.050	1000	730000
10:02:43	3.650	3.650	3.660	-0.050	1000	729000
10:02:42	3.650	3.650	3.660	-0.050	3000	728000
10:02:41	3.650	3.650	3.660	-0.050	1000	725000
10:00:58	3.650	3.650	3.660	-0.050	5000	724000
10:00:57	3.650	3.650	3.660	-0.050	2000	719000
10:00:56	3.650	3.650	3.660	-0.050	27000	706000
10:00:56	3.650	3.650	3.660	-0.050	11000	717000
10:00:46	3.660	3.660	3.670	-0.040	4000	679000
10:00:46	3.660	3.660	3.670	-0.040	13000	675000
10:00:45	3.660	3.660	3.670	-0.040	32000	662000

09:57:07	3.660	3.660	3.670	-0.040	3000	630000
09:57:05	3.660	3.650	3.660	-0.040	3000	627000
09:57:00	3.660	3.650	3.660	-0.040	24000	624000
09:55:01	3.660	3.650	3.660	-0.040	24000	600000
09:53:51	3.660	3.650	3.660	-0.040	35000	576000
09:53:28	3.660	3.650	3.660	-0.040	23000	541000
09:49:14	3.670	3.670	3.680	-0.030	15000	518000
09:40:53	3.680	3.680	3.690	-0.020	15000	503000
09:40:40	3.690	3.690	3.700	-0.010	5000	488000
09:40:33	3.690	3.690	3.700	-0.010	1000	483000
09:40:27	3.690	3.690	3.700	-0.010	15000	482000
09:35:44	3.690	3.690	3.700	-0.010	1000	467000
09:28:51	3.700	3.700	3.710	0.000	1000	466000
09:28:13	3.700	3.700	3.710	0.000	2000	465000
09:28:08	3.700	3.700	3.710	0.000	20000	463000
09:27:49	3.700	3.700	3.710	0.000	2000	443000
09:26:59	3.700	3.700	3.710	0.000	8000	441000
09:20:23	3.700	3.700	3.710	0.000	5000	433000
09:16:15	3.710	3.700	3.710	0.010	1000	428000
09:16:12	3.710	3.670	3.700	0.010	14000	427000
09:16:09	3.700	3.670	3.700	0.000	3000	413000
09:16:06	3.690	3.670	3.690	-0.010	17000	410000
09:16:04	3.680	3.670	3.680	-0.020	12000	393000
09:15:59	3.680	3.670	3.680	-0.020	270000	381000
09:15:02	3.680	3.670	3.680	-0.020	1000	111000
09:13:29	3.670	3.660	3.670	-0.030	10000	110000
09:08:22	3.670	3.660	3.670	-0.030	25000	100000
09:02:18	3.660	3.660	3.670	-0.040	15000	75000
09:01:38	3.670	3.660	3.670	-0.030	2000	60000

08:59:50	3.660	3.660	3.670	-0.040	58000	58000