早报网-股市

Thu 22 May 17:20:25

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:15:15	4.670	4.780	4.560	0.070	171000	10897000
17:10:49	4.660	4.660	4.670	0.060	3000	10725000
17:10:49	4.660	4.660	4.670	0.060	1000	10726000
17:10:28	4.660	4.660	4.670	0.060	1000	10722000
17:10:12	4.660	4.660	4.670	0.060	2000	10721000
17:09:58	4.670	4.660	4.670	0.070	10000	10719000
17:09:54	4.670	4.660	4.670	0.070	7000	10708000
17:09:54	4.660	4.660	4.670	0.060	1000	10709000
17:09:40	4.670	4.660	4.670	0.070	10000	10701000
17:07:41	4.660	4.660	4.670	0.060	3000	10689000
17:07:41	4.660	4.660	4.670	0.060	2000	10691000
17:07:40	4.660	4.660	4.670	0.060	8000	10686000
17:07:22	4.650	4.650	4.660	0.050	2000	10678000
17:07:03	4.660	4.650	4.660	0.060	83000	10676000
17:06:50	4.650	4.650	4.660	0.050	1000	10593000
17:06:38	4.650	4.650	4.660	0.050	2000	10592000
17:06:13	4.650	4.650	4.660	0.050	1000	10590000
17:05:55	4.650	4.650	4.660	0.050	2000	10589000
17:05:35	4.650	4.650	4.660	0.050	2000	10587000
17:05:25	4.650	4.650	4.660	0.050	2000	10585000
17:04:51	4.650	4.650	4.660	0.050	1000	10583000
17:04:38	4.650	4.650	4.660	0.050	30000	10582000
17:04:34	4.660	4.650	4.660	0.060	2000	10552000
17:04:25	4.650	4.650	4.660	0.050	2000	10550000
17:03:19	4.650	4.650	4.660	0.050	3000	10548000
17:02:44	4.650	4.650	4.660	0.050	2000	10545000
17:02:03	4.650	4.650	4.660	0.050	1000	10543000
17:01:51	4.650	4.650	4.660	0.050	1000	10542000
17:01:38	4.650	4.650	4.660	0.050	3000	10541000

16:59:13	4.660	4.650	4.660	0.060	1000	10538000
16:58:14	4.660	4.650	4.660	0.060	10000	10537000
16:57:37	4.650	4.650	4.660	0.050	5000	10525000
16:57:37	4.650	4.650	4.660	0.050	2000	10527000
16:57:28	4.660	4.650	4.660	0.060	14000	10520000
16:57:03	4.660	4.650	4.660	0.060	224000	10506000
16:54:33	4.660	4.660	4.680	0.060	173000	10282000
16:54:19	4.670	4.670	4.680	0.070	72000	10109000
16:51:26	4.680	4.670	4.680	0.080	1000	10037000
16:49:52	4.680	4.680	4.690	0.080	50000	10036000
16:48:07	4.670	4.670	4.690	0.070	2000	9986000
16:48:07	4.670	4.670	4.680	0.070	5000	9984000
16:48:05	4.680	4.670	4.690	0.080	13000	9979000
16:47:44	4.670	4.670	4.680	0.070	2000	9966000
16:47:39	4.670	4.670	4.690	0.070	2000	9964000
16:47:39	4.670	4.670	4.680	0.070	5000	9962000
16:47:35	4.680	4.670	4.680	0.080	137000	9957000
16:47:34	4.670	4.670	4.680	0.070	10000	9820000
16:47:13	4.680	4.680	4.690	0.080	20000	9810000
16:46:37	4.670	4.670	4.690	0.070	5000	9790000
16:46:37	4.670	4.670	4.690	0.070	2000	9785000
16:46:36	4.670	4.670	4.680	0.070	5000	9783000
16:46:33	4.680	4.680	4.690	0.080	33000	9778000
16:45:56	4.680	4.680	4.690	0.080	2000	9745000
16:45:41	4.680	4.670	4.680	0.080	6000	9743000
16:44:36	4.680	4.670	4.680	0.080	2000	9737000
16:44:21	4.680	4.680	4.690	0.080	41000	9735000
16:44:20	4.680	4.680	4.690	0.080	4000	9692000
16:44:20	4.680	4.680	4.690	0.080	2000	9694000
16:44:08	4.690	4.680	4.690	0.090	20000	9688000
16:44:06	4.690	4.690	4.700	0.090	4000	9668000
16:44:06	4.690	4.690	4.700	0.090	1000	9664000
16:43:49	4.690	4.680	4.690	0.090	8000	9663000
16:43:20	4.690	4.680	4.690	0.090	11000	9655000
16:43:04	4.680	4.680	4.690	0.080	7000	9644000
16:42:50	4.680	4.680	4.690	0.080	1000	9637000
16:42:45	4.690	4.680	4.690	0.090	5000	9636000
16:42:36	4.690	4.680	4.690	0.090	6000	9631000
16:42:01	4.690	4.690	4.700	0.090	16000	9625000
16:41:58	4.690	4.690	4.700	0.090	1000	9609000
16:41:19	4.690	4.680	4.690	0.090	9000	9608000
16:41:14	4.690	4.680	4.690	0.090	5000	9599000
16:40:52	4.690	4.680	4.690	0.090	37000	9594000
16:40:45	4.690	4.690	4.700	0.090	1000	9557000
16:40:27	4.690	4.690	4.700	0.090	1000	9556000
16:40:23	4.690	4.690	4.700	0.090	1000	9555000
16:40:13	4.690	4.690	4.700	0.090	10000	9554000
16:39:51	4.690	4.690	4.700	0.090	43000	9544000
16:39:48	4.690	4.690	4.700	0.090	25000	9501000
16:39:31	4.690	4.690	4.700	0.090	2000	9476000
16:37:27	4.690	4.690	4.700	0.090	6000	9472000
16:37:27	4.690	4.690	4.700	0.090	2000	9474000
16:37:22	4.700	4.700	4.710	0.100	13000	9466000
16:36:21	4.700	4.700	4.710	0.100	2000	9453000
16:36:05	4.700	4.690	4.700	0.100	3000	9450000
16:36:05	4.700	4.690	4.700	0.100	1000	9451000
16:35:44	4.700	4.690	4.700	0.100	46000	9447000
16:34:13	4.700	4.700	4.710	0.100	2000	9401000
16:33:34	4.700	4.700	4.710	0.100	8000	9399000
16:33:20	4.700	4.690	4.700	0.100	3000	9391000
16:33:19	4.700	4.700	4.710	0.100	2000	9388000
16:33:15	4.700	4.690	4.700	0.100	39000	9386000
16:32:58	4.700	4.700	4.710	0.100	1000	9347000
16:32:17	4.700	4.700	4.710	0.100	10000	9346000
16:31:03	4.700	4.700	4.710	0.100	50000	9336000
16:30:53	4.700	4.700	4.710	0.100	2000	9286000
16:30:39	4.710	4.700	4.710	0.110	60000	9284000
16:30:29	4.720	4.710	4.720	0.120	5000	9224000
16:29:48	4.720	4.720	4.730	0.120	50000	9196000
16:29:48	4.720	4.710	4.720	0.120	23000	9219000
16:29:36	4.720	4.720	4.730	0.120	7000	9146000
16:29:35	4.730	4.720	4.730	0.130	90000	9139000
16:28:33	4.730	4.730	4.740	0.130	10000	9049000
16:27:13	4.740	4.730	4.740	0.140	1000	9039000
16:27:10	4.740	4.740	4.750	0.140	10000	9038000
16:27:09	4.740	4.730	4.740	0.140	40000	9028000
16:26:56	4.740	4.740	4.750	0.140	30000	8988000
16:26:32	4.740	4.740	4.750	0.140	48000	8958000
16:26:29	4.740	4.740	4.750	0.140	50000	8910000
16:25:21	4.740	4.740	4.750	0.140	7000	8860000
16:24:02	4.740	4.740	4.750	0.140	3000	8853000
16:23:09	4.740	4.740	4.750	0.140	10000	8850000
16:23:00	4.740	4.740	4.750	0.140	4000	8840000
16:22:31	4.740	4.740	4.750	0.140	4000	8836000
16:22:17	4.740	4.740	4.750	0.140	4000	8832000
16:21:53	4.740	4.740	4.750	0.140	20000	8828000
16:20:41	4.740	4.740	4.750	0.140	5000	8808000
16:19:54	4.740	4.740	4.750	0.140	11000	8803000
16:19:17	4.740	4.730	4.740	0.140	60000	8792000
16:17:23	4.730	4.730	4.740	0.130	306000	8732000
16:15:40	4.720	4.720	4.740	0.120	2000	8426000
16:15:25	4.730	4.720	4.730	0.130	40000	8424000
16:14:42	4.730	4.720	4.730	0.130	5000	8384000
16:14:40	4.720	4.720	4.730	0.120	5000	8379000
16:14:10	4.720	4.720	4.730	0.120	3000	8374000
16:13:46	4.730	4.720	4.730	0.130	30000	8371000
16:13:29	4.730	4.720	4.730	0.130	23000	8341000
16:12:33	4.720	4.720	4.730	0.120	2000	8318000
16:09:35	4.720	4.720	4.730	0.120	1000	8316000
16:07:57	4.730	4.720	4.730	0.130	10000	8315000
16:06:19	4.730	4.730	4.740	0.130	5000	8305000
16:06:17	4.730	4.720	4.730	0.130	10000	8300000
16:05:55	4.730	4.720	4.730	0.130	10000	8290000
16:05:34	4.730	4.730	4.740	0.130	20000	8280000
16:05:11	4.730	4.730	4.740	0.130	5000	8260000
16:04:26	4.740	4.720	4.740	0.140	10000	8255000
16:03:54	4.730	4.720	4.740	0.130	10000	8245000
16:03:39	4.730	4.720	4.730	0.130	20000	8235000
16:03:11	4.730	4.720	4.730	0.130	22000	8215000
16:02:05	4.730	4.730	4.740	0.130	23000	8193000
16:01:16	4.730	4.720	4.730	0.130	29000	8170000
16:00:46	4.740	4.730	4.740	0.140	49000	8141000
16:00:36	4.740	4.730	4.740	0.140	40000	8092000
16:00:35	4.730	4.720	4.740	0.130	30000	8052000

15:59:58	4.720	4.720	4.740	0.120	2000	8022000
15:59:46	4.730	4.720	4.740	0.130	22000	8020000
15:59:31	4.720	4.720	4.730	0.120	34000	7998000
15:59:04	4.710	4.710	4.720	0.110	25000	7964000
15:58:17	4.710	4.700	4.710	0.110	1000	7939000
15:57:28	4.710	4.710	4.720	0.110	35000	7938000
15:56:44	4.710	4.710	4.720	0.110	23000	7903000
15:56:31	4.720	4.710	4.720	0.120	25000	7880000
15:52:25	4.710	4.700	4.710	0.110	4000	7855000
15:50:24	4.710	4.700	4.720	0.110	65000	7851000
15:48:00	4.720	4.720	4.740	0.120	60000	7786000
15:47:54	4.730	4.720	4.730	0.130	12000	7726000
15:47:02	4.730	4.730	4.740	0.130	622000	7714000
15:43:57	4.720	4.720	4.730	0.120	2000	7092000
15:42:37	4.730	4.720	4.730	0.130	10000	7090000
15:41:30	4.720	4.720	4.730	0.120	2000	7080000
15:41:17	4.720	4.720	4.730	0.120	7000	7078000
15:40:45	4.720	4.720	4.730	0.120	1000	7071000
15:40:20	4.720	4.720	4.730	0.120	2000	7070000
15:40:16	4.720	4.720	4.730	0.120	1000	7068000
15:40:11	4.720	4.720	4.730	0.120	2000	7067000
15:37:19	4.730	4.720	4.730	0.130	3000	7065000
15:36:46	4.730	4.720	4.730	0.130	10000	7062000
15:33:40	4.730	4.720	4.730	0.130	7000	7052000
15:33:16	4.730	4.720	4.730	0.130	33000	7045000
15:33:06	4.730	4.720	4.730	0.130	4000	7012000
15:33:06	4.730	4.720	4.730	0.130	14000	7008000
15:32:57	4.730	4.720	4.730	0.130	16000	6994000
15:32:54	4.730	4.720	4.730	0.130	20000	6978000
15:32:49	4.730	4.720	4.730	0.130	3000	6958000
15:32:13	4.730	4.720	4.730	0.130	7000	6955000
15:27:49	4.730	4.720	4.740	0.130	20000	6948000
15:27:46	4.730	4.720	4.730	0.130	30000	6928000
15:26:38	4.730	4.720	4.730	0.130	10000	6898000
15:24:48	4.730	4.720	4.730	0.130	10000	6888000
15:24:17	4.730	4.720	4.740	0.130	53000	6878000
15:20:55	4.740	4.730	4.740	0.140	3000	6825000
15:20:08	4.740	4.730	4.740	0.140	4000	6822000
15:20:03	4.740	4.740	4.750	0.140	6000	6818000
15:19:48	4.740	4.730	4.740	0.140	20000	6812000
15:18:34	4.730	4.730	4.740	0.130	1000	6792000
15:18:05	4.730	4.730	4.740	0.130	2000	6791000
15:17:37	4.740	4.730	4.740	0.140	36000	6789000
15:17:04	4.740	4.730	4.740	0.140	10000	6753000
15:15:48	4.730	4.730	4.740	0.130	18000	6743000
15:13:26	4.730	4.730	4.740	0.130	8000	6725000
15:09:47	4.730	4.720	4.740	0.130	42000	6717000
15:09:25	4.740	4.730	4.740	0.140	100000	6675000
15:06:27	4.750	4.740	4.750	0.150	8000	6575000
15:06:07	4.760	4.750	4.770	0.160	52000	6567000
15:03:47	4.760	4.750	4.760	0.160	11000	6515000
15:03:45	4.750	4.750	4.760	0.150	2000	6504000
15:03:42	4.750	4.750	4.760	0.150	9000	6502000
15:02:25	4.750	4.740	4.750	0.150	2000	6493000
15:02:15	4.750	4.740	4.750	0.150	2000	6491000

14:59:02	4.750	4.750	4.760	0.150	1000	6489000
14:58:07	4.750	4.750	4.760	0.150	2000	6488000
14:57:36	4.750	4.730	4.750	0.150	6000	6486000
14:57:24	4.740	4.730	4.740	0.140	82000	6480000
14:55:29	4.730	4.730	4.740	0.130	1000	6398000
14:54:50	4.740	4.740	4.750	0.140	27000	6397000
14:54:49	4.750	4.740	4.750	0.150	5000	6370000
14:54:09	4.750	4.740	4.750	0.150	5000	6365000
14:51:37	4.730	4.720	4.730	0.130	30000	6360000
14:51:30	4.720	4.720	4.730	0.120	2000	6330000
14:51:23	4.730	4.720	4.730	0.130	3000	6328000
14:50:44	4.720	4.720	4.730	0.120	129000	6325000
14:46:12	4.750	4.750	4.760	0.150	3000	6196000
14:46:00	4.750	4.750	4.760	0.150	1000	6193000
14:44:44	4.750	4.750	4.760	0.150	1000	6192000
14:44:14	4.750	4.750	4.760	0.150	7000	6191000
14:43:43	4.750	4.740	4.750	0.150	5000	6184000
14:43:17	4.750	4.740	4.750	0.150	2000	6179000
14:38:36	4.750	4.740	4.770	0.150	63000	6177000
14:38:18	4.740	4.740	4.750	0.140	1000	6114000
14:36:59	4.740	4.730	4.750	0.140	1000	6113000
14:35:50	4.750	4.740	4.750	0.150	257000	6112000
14:34:47	4.790	4.790	4.800	0.190	5000	5855000
14:34:34	4.790	4.790	4.800	0.190	10000	5850000
14:34:23	4.790	4.790	4.800	0.190	10000	5840000
14:34:15	4.800	4.790	4.800	0.200	22000	5830000
14:33:59	4.800	4.800	4.810	0.200	7000	5808000
14:33:46	4.810	4.810	4.820	0.210	10000	5801000
14:33:28	4.800	4.800	4.820	0.200	5000	5791000
14:33:24	4.810	4.800	4.820	0.210	4000	5786000
14:33:09	4.810	4.810	4.820	0.210	3000	5782000
14:33:01	4.810	4.810	4.820	0.210	1000	5779000
14:32:16	4.810	4.810	4.820	0.210	2000	5778000
14:32:03	4.810	4.810	4.820	0.210	5000	5776000
14:31:55	4.800	4.800	4.810	0.200	2000	5771000
14:30:54	4.810	4.800	4.810	0.210	5000	5769000
14:30:32	4.810	4.800	4.810	0.210	1000	5764000
14:29:48	4.810	4.800	4.810	0.210	17000	5763000
14:29:27	4.820	4.810	4.820	0.220	11000	5746000
14:29:25	4.810	4.810	4.820	0.210	2000	5735000
14:28:57	4.810	4.810	4.820	0.210	1000	5733000
14:28:37	4.810	4.810	4.820	0.210	18000	5732000
14:28:34	4.810	4.810	4.820	0.210	4000	5714000
14:28:30	4.810	4.810	4.820	0.210	1000	5710000
14:28:29	4.810	4.810	4.820	0.210	10000	5709000
14:28:27	4.810	4.810	4.820	0.210	10000	5699000
14:28:08	4.820	4.810	4.820	0.220	10000	5689000
14:27:21	4.820	4.810	4.820	0.220	1000	5679000
14:27:20	4.820	4.820	4.830	0.220	2000	5678000
14:26:30	4.820	4.820	4.830	0.220	1000	5676000
14:26:28	4.830	4.820	4.830	0.230	1000	5675000
14:26:06	4.820	4.810	4.820	0.220	2000	5674000
14:26:03	4.820	4.810	4.820	0.220	10000	5672000
14:25:57	4.820	4.810	4.820	0.220	2000	5662000
14:25:45	4.810	4.810	4.820	0.210	1000	5660000
14:25:35	4.810	4.810	4.820	0.210	10000	5659000
14:24:59	4.810	4.790	4.820	0.210	85000	5649000
14:24:40	4.800	4.790	4.810	0.200	145000	5564000
14:24:30	4.790	4.780	4.790	0.190	32000	5419000
14:23:26	4.780	4.780	4.790	0.180	20000	5387000
14:22:56	4.780	4.780	4.790	0.180	10000	5367000
14:21:29	4.780	4.780	4.790	0.180	3000	5357000
14:21:00	4.780	4.780	4.790	0.180	22000	5354000
14:20:35	4.770	4.770	4.780	0.170	3000	5332000
14:19:49	4.780	4.770	4.780	0.180	2000	5329000
14:19:47	4.780	4.770	4.780	0.180	10000	5327000
14:19:25	4.780	4.760	4.780	0.180	4000	5317000
14:19:02	4.770	4.760	4.770	0.170	62000	5313000
14:18:08	4.770	4.760	4.770	0.170	2000	5250000
14:18:08	4.760	4.760	4.770	0.160	1000	5251000
14:18:07	4.760	4.760	4.770	0.160	2000	5248000
14:18:05	4.770	4.760	4.770	0.170	1000	5246000
14:18:04	4.770	4.760	4.770	0.170	4000	5245000
14:17:27	4.760	4.760	4.770	0.160	2000	5241000
14:17:04	4.770	4.760	4.770	0.170	1000	5239000
14:17:03	4.770	4.760	4.770	0.170	10000	5238000
14:16:56	4.770	4.760	4.770	0.170	1000	5228000
14:16:55	4.770	4.760	4.770	0.170	10000	5227000
14:16:37	4.770	4.760	4.770	0.170	1000	5217000
14:16:33	4.770	4.760	4.770	0.170	10000	5216000
14:16:20	4.770	4.760	4.770	0.170	20000	5206000
14:15:39	4.770	4.760	4.770	0.170	1000	5186000
14:15:38	4.770	4.760	4.770	0.170	3000	5185000
14:13:50	4.760	4.760	4.770	0.160	5000	5182000
14:13:23	4.770	4.760	4.770	0.170	1000	5177000
14:13:19	4.770	4.760	4.770	0.170	5000	5176000
14:13:17	4.770	4.760	4.780	0.170	2000	5171000
14:13:17	4.770	4.760	4.770	0.170	1000	5169000
14:13:15	4.770	4.760	4.770	0.170	11000	5168000
14:13:07	4.770	4.760	4.770	0.170	2000	5157000
14:13:06	4.770	4.760	4.770	0.170	15000	5155000
14:12:57	4.770	4.760	4.770	0.170	2000	5140000
14:12:56	4.770	4.760	4.770	0.170	2000	5138000
14:12:53	4.770	4.760	4.770	0.170	10000	5136000
14:12:49	4.770	4.760	4.770	0.170	5000	5126000
14:12:49	4.770	4.760	4.770	0.170	5000	5121000
14:12:43	4.770	4.760	4.780	0.170	36000	5116000
14:12:32	4.770	4.760	4.770	0.170	10000	5080000
14:12:31	4.770	4.760	4.770	0.170	3000	5070000
14:12:28	4.770	4.760	4.770	0.170	1000	5067000
14:12:25	4.770	4.760	4.770	0.170	19000	5066000
14:12:24	4.770	4.760	4.770	0.170	1000	5047000
14:12:18	4.770	4.750	4.770	0.170	10000	5046000
14:12:15	4.770	4.750	4.770	0.170	20000	5036000
14:11:59	4.770	4.750	4.770	0.170	7000	5016000
14:11:47	4.760	4.740	4.760	0.160	14000	5009000
14:11:37	4.750	4.740	4.760	0.150	1000	4995000
14:11:35	4.750	4.750	4.760	0.150	1000	4994000
14:11:27	4.750	4.740	4.750	0.150	50000	4993000
14:08:11	4.740	4.740	4.750	0.140	4000	4943000
14:07:52	4.740	4.740	4.750	0.140	6000	4939000
14:07:12	4.740	4.730	4.740	0.140	7000	4933000
14:06:56	4.740	4.730	4.740	0.140	30000	4926000
14:04:18	4.730	4.730	4.740	0.130	19000	4896000
14:03:05	4.730	4.720	4.730	0.130	10000	4877000
14:02:37	4.720	4.710	4.720	0.120	80000	4867000
14:02:21	4.710	4.710	4.720	0.110	50000	4787000
14:01:33	4.710	4.710	4.700	0.110	176000	4737000

12:41:13	4.700	4.700	4.710	0.100	2000	4561000
12:40:31	4.700	4.700	4.710	0.100	1000	4559000
12:40:07	4.700	4.700	4.710	0.100	2000	4558000
12:39:32	4.700	4.700	4.710	0.100	3000	4556000
12:39:19	4.700	4.700	4.710	0.100	5000	4553000
12:38:40	4.710	4.700	4.710	0.110	11000	4548000
12:36:50	4.710	4.700	4.710	0.110	1000	4537000
12:35:53	4.710	4.700	4.710	0.110	5000	4536000
12:33:13	4.710	4.700	4.710	0.110	5000	4531000
12:29:33	4.700	4.700	4.710	0.100	2000	4526000
12:29:31	4.700	4.700	4.710	0.100	5000	4520000
12:29:31	4.700	4.700	4.710	0.100	4000	4524000
12:28:37	4.700	4.700	4.710	0.100	4000	4515000
12:27:32	4.700	4.700	4.710	0.100	5000	4511000
12:27:29	4.700	4.700	4.710	0.100	4000	4506000
12:26:21	4.700	4.700	4.710	0.100	4000	4502000
12:25:05	4.710	4.700	4.710	0.110	2000	4498000
12:21:57	4.700	4.700	4.710	0.100	10000	4496000
12:20:57	4.710	4.700	4.710	0.110	5000	4486000
12:19:17	4.710	4.700	4.710	0.110	1000	4481000
12:18:55	4.700	4.700	4.710	0.100	5000	4480000
12:15:07	4.700	4.700	4.710	0.100	20000	4475000
12:14:13	4.700	4.700	4.710	0.100	1000	4455000
12:13:32	4.700	4.700	4.710	0.100	51000	4451000
12:13:32	4.700	4.700	4.710	0.100	3000	4454000
12:12:04	4.700	4.700	4.710	0.100	1000	4400000
12:11:53	4.700	4.700	4.710	0.100	50000	4399000
12:11:07	4.700	4.700	4.710	0.100	5000	4349000
12:10:54	4.700	4.700	4.710	0.100	2000	4344000
12:10:45	4.710	4.700	4.710	0.110	3000	4342000
12:10:25	4.700	4.700	4.710	0.100	1000	4339000
12:06:51	4.700	4.700	4.710	0.100	1000	4338000
12:05:32	4.700	4.700	4.710	0.100	2000	4337000
12:05:27	4.710	4.700	4.710	0.110	1000	4335000
12:05:25	4.710	4.700	4.710	0.110	50000	4334000
12:03:50	4.700	4.700	4.710	0.100	3000	4284000
12:03:02	4.700	4.700	4.710	0.100	1000	4281000
12:02:56	4.700	4.700	4.710	0.100	20000	4280000
12:02:35	4.710	4.700	4.710	0.110	2000	4260000

11:59:07	4.700	4.700	4.710	0.100	20000	4258000
11:58:43	4.700	4.700	4.710	0.100	10000	4238000
11:58:12	4.700	4.700	4.710	0.100	10000	4228000
11:58:10	4.700	4.700	4.710	0.100	3000	4218000
11:58:08	4.700	4.700	4.710	0.100	1000	4215000
11:57:15	4.710	4.700	4.710	0.110	1000	4214000
11:56:48	4.700	4.700	4.710	0.100	5000	4213000
11:55:53	4.710	4.700	4.710	0.110	20000	4208000
11:54:21	4.710	4.710	4.720	0.110	2000	4188000
11:53:49	4.710	4.710	4.720	0.110	1000	4186000
11:53:39	4.710	4.710	4.720	0.110	15000	4185000
11:52:56	4.710	4.710	4.720	0.110	5000	4170000
11:52:41	4.710	4.710	4.720	0.110	3000	4165000
11:51:38	4.710	4.710	4.720	0.110	10000	4162000
11:49:01	4.710	4.710	4.720	0.110	2000	4152000
11:48:14	4.710	4.710	4.720	0.110	6000	4150000
11:47:34	4.710	4.710	4.720	0.110	5000	4144000
11:46:36	4.710	4.710	4.720	0.110	99000	4139000
11:44:23	4.710	4.700	4.710	0.110	10000	4040000
11:44:21	4.710	4.700	4.710	0.110	1000	4030000
11:44:21	4.710	4.700	4.710	0.110	1000	4029000
11:43:46	4.720	4.720	4.730	0.120	8000	4017000
11:43:46	4.720	4.710	4.720	0.120	10000	4028000
11:43:46	4.720	4.710	4.720	0.120	1000	4018000
11:43:43	4.720	4.710	4.720	0.120	14000	4009000
11:43:41	4.720	4.710	4.720	0.120	1000	3995000
11:43:40	4.720	4.710	4.720	0.120	10000	3994000
11:43:39	4.720	4.710	4.720	0.120	1000	3984000
11:43:34	4.720	4.710	4.730	0.120	1000	3983000
11:43:33	4.720	4.710	4.720	0.120	1000	3982000
11:43:31	4.720	4.710	4.720	0.120	30000	3981000
11:43:29	4.720	4.710	4.720	0.120	5000	3951000
11:43:27	4.710	4.710	4.720	0.110	44000	3946000
11:43:27	4.710	4.700	4.710	0.110	5000	3902000
11:43:26	4.710	4.700	4.710	0.110	50000	3897000
11:43:25	4.710	4.700	4.710	0.110	25000	3847000
11:43:20	4.700	4.700	4.710	0.100	3000	3822000
11:43:18	4.700	4.680	4.710	0.100	249000	3819000
11:43:07	4.700	4.670	4.700	0.100	2000	3570000
11:43:06	4.690	4.670	4.700	0.090	17000	3568000
11:41:06	4.690	4.670	4.690	0.090	1000	3551000
11:41:05	4.690	4.670	4.690	0.090	1000	3550000
11:41:04	4.680	4.670	4.690	0.080	6000	3549000
11:40:13	4.680	4.670	4.680	0.080	1000	3543000
11:39:29	4.680	4.670	4.680	0.080	10000	3542000
11:38:20	4.680	4.670	4.680	0.080	1000	3532000
11:38:17	4.680	4.670	4.680	0.080	4000	3531000
11:36:57	4.680	4.670	4.680	0.080	1000	3527000
11:35:26	4.690	4.670	4.690	0.090	2000	3526000
11:35:24	4.680	4.670	4.690	0.080	16000	3524000
11:35:21	4.680	4.670	4.680	0.080	3000	3508000
11:35:20	4.680	4.670	4.680	0.080	27000	3505000
11:33:49	4.670	4.670	4.680	0.070	1000	3478000
11:33:44	4.680	4.670	4.680	0.080	1000	3477000
11:33:43	4.670	4.670	4.680	0.070	10000	3476000
11:33:33	4.680	4.670	4.680	0.080	1000	3466000
11:33:28	4.670	4.670	4.680	0.070	5000	3465000
11:32:42	4.670	4.670	4.680	0.070	10000	3459000
11:32:42	4.670	4.670	4.680	0.070	1000	3460000
11:32:41	4.670	4.660	4.670	0.070	1000	3449000
11:32:33	4.660	4.660	4.670	0.060	2000	3448000
11:32:26	4.670	4.660	4.670	0.070	9000	3446000
11:30:09	4.660	4.660	4.680	0.060	1000	3437000
11:30:01	4.670	4.660	4.670	0.070	25000	3436000
11:25:02	4.660	4.660	4.670	0.060	20000	3411000
11:23:28	4.660	4.660	4.670	0.060	1000	3391000
11:23:08	4.670	4.660	4.670	0.070	10000	3390000
11:22:17	4.670	4.660	4.670	0.070	10000	3380000
11:19:54	4.660	4.660	4.680	0.060	1000	3370000
11:19:46	4.660	4.660	4.680	0.060	5000	3369000
11:19:39	4.660	4.660	4.680	0.060	1000	3364000
11:19:35	4.670	4.660	4.680	0.070	32000	3363000
11:17:48	4.670	4.660	4.670	0.070	3000	3331000
11:17:29	4.660	4.660	4.670	0.060	20000	3328000
11:17:20	4.660	4.660	4.670	0.060	2000	3308000
11:17:11	4.660	4.660	4.670	0.060	1000	3306000
11:16:07	4.660	4.660	4.670	0.060	1000	3305000
11:12:55	4.660	4.650	4.660	0.060	10000	3304000
11:11:24	4.660	4.650	4.660	0.060	20000	3294000
11:10:45	4.670	4.660	4.670	0.070	124000	3274000
11:09:04	4.630	4.630	4.640	0.030	1000	3150000
11:09:00	4.630	4.630	4.640	0.030	4000	3149000
11:05:22	4.640	4.630	4.640	0.040	2000	3145000
11:05:21	4.640	4.630	4.640	0.040	1000	3143000
11:05:17	4.640	4.630	4.640	0.040	11000	3142000
11:05:14	4.640	4.630	4.640	0.040	3000	3130000
11:05:14	4.640	4.630	4.640	0.040	1000	3131000
11:04:57	4.640	4.630	4.640	0.040	1000	3127000
11:04:55	4.630	4.630	4.640	0.030	7000	3126000
11:03:31	4.630	4.630	4.640	0.030	1000	3119000
11:02:06	4.630	4.630	4.640	0.030	3000	3118000
11:01:57	4.630	4.630	4.640	0.030	2000	3115000
11:01:46	4.630	4.630	4.640	0.030	2000	3113000
11:01:37	4.630	4.630	4.640	0.030	1000	3111000

10:54:12	4.630	4.630	4.640	0.030	10000	3110000
10:53:50	4.630	4.630	4.640	0.030	1000	3100000
10:52:32	4.640	4.620	4.640	0.040	1000	3099000
10:51:40	4.630	4.630	4.640	0.030	95000	3098000
10:49:02	4.630	4.630	4.640	0.030	3000	3003000
10:44:39	4.630	4.630	4.640	0.030	2000	3000000
10:41:03	4.630	4.620	4.630	0.030	3000	2998000
10:40:18	4.630	4.620	4.630	0.030	2000	2995000
10:40:02	4.630	4.620	4.630	0.030	2000	2993000
10:39:49	4.630	4.620	4.630	0.030	2000	2991000
10:39:38	4.620	4.610	4.630	0.020	18000	2989000
10:38:34	4.620	4.610	4.620	0.020	5000	2971000
10:38:31	4.610	4.600	4.610	0.010	30000	2966000
10:33:27	4.600	4.600	4.620	0.000	7000	2936000
10:31:31	4.610	4.600	4.620	0.010	1000	2929000
10:30:55	4.610	4.600	4.620	0.010	3000	2928000
10:29:40	4.610	4.600	4.620	0.010	10000	2925000
10:29:04	4.610	4.600	4.610	0.010	1000	2915000
10:28:46	4.610	4.600	4.610	0.010	9000	2914000
10:28:35	4.610	4.610	4.620	0.010	3000	2905000
10:27:19	4.610	4.610	4.620	0.010	5000	2902000
10:26:28	4.610	4.610	4.620	0.010	2000	2897000
10:26:04	4.610	4.610	4.620	0.010	5000	2895000
10:24:48	4.610	4.610	4.620	0.010	5000	2890000
10:24:32	4.610	4.610	4.620	0.010	5000	2885000
10:24:25	4.610	4.610	4.620	0.010	3000	2880000
10:24:22	4.620	4.610	4.620	0.020	47000	2877000
10:22:23	4.620	4.620	4.630	0.020	3000	2830000
10:21:10	4.630	4.620	4.630	0.030	2000	2827000
10:21:05	4.630	4.630	4.640	0.030	7000	2825000
10:13:44	4.640	4.630	4.640	0.040	2000	2818000
10:11:45	4.640	4.630	4.640	0.040	3000	2816000
10:11:45	4.630	4.630	4.640	0.030	95000	2813000
10:06:34	4.610	4.610	4.620	0.010	1000	2718000
10:06:28	4.610	4.610	4.620	0.010	2000	2717000
10:06:12	4.610	4.610	4.620	0.010	1000	2715000
10:05:51	4.610	4.610	4.620	0.010	1000	2714000
10:05:21	4.610	4.610	4.620	0.010	5000	2713000
10:02:42	4.610	4.610	4.620	0.010	1000	2708000
10:00:51	4.610	4.600	4.610	0.010	36000	2707000
10:00:37	4.610	4.600	4.610	0.010	1000	2671000

09:57:20	4.610	4.600	4.610	0.010	9000	2670000
09:53:53	4.600	4.600	4.610	0.000	48000	2661000
09:51:16	4.600	4.600	4.610	0.000	3000	2613000
09:50:24	4.620	4.600	4.620	0.020	1000	2610000
09:50:22	4.620	4.600	4.620	0.020	1000	2609000
09:50:17	4.610	4.600	4.610	0.010	17000	2608000
09:49:04	4.610	4.600	4.610	0.010	6000	2591000
09:48:58	4.610	4.610	4.620	0.010	10000	2585000
09:46:50	4.610	4.610	4.620	0.010	9000	2575000
09:46:35	4.610	4.610	4.620	0.010	4000	2566000
09:46:30	4.610	4.610	4.620	0.010	3000	2562000
09:46:30	4.610	4.610	4.620	0.010	12000	2559000
09:46:21	4.610	4.600	4.610	0.010	19000	2547000
09:46:01	4.610	4.610	4.620	0.010	1000	2528000
09:44:41	4.610	4.610	4.620	0.010	2000	2527000
09:44:38	4.620	4.610	4.620	0.020	5000	2525000
09:44:30	4.620	4.610	4.620	0.020	2000	2520000
09:44:28	4.610	4.610	4.620	0.010	2000	2518000
09:44:07	4.610	4.610	4.620	0.010	1000	2516000
09:44:00	4.610	4.610	4.620	0.010	6000	2515000
09:43:24	4.610	4.600	4.610	0.010	14000	2509000
09:42:52	4.620	4.610	4.620	0.020	1000	2495000
09:42:42	4.620	4.620	4.630	0.020	1000	2494000
09:42:41	4.620	4.620	4.630	0.020	5000	2493000
09:42:39	4.620	4.620	4.630	0.020	10000	2488000
09:41:41	4.630	4.620	4.630	0.030	2000	2478000
09:38:20	4.630	4.620	4.650	0.030	2000	2476000
09:38:02	4.620	4.620	4.630	0.020	2000	2474000
09:37:38	4.610	4.610	4.630	0.010	2000	2472000
09:37:21	4.610	4.610	4.640	0.010	2000	2470000
09:36:52	4.620	4.620	4.650	0.020	2000	2468000
09:35:29	4.630	4.630	4.650	0.030	10000	2466000
09:35:26	4.630	4.610	4.630	0.030	3000	2456000
09:34:16	4.620	4.600	4.630	0.020	20000	2453000
09:34:04	4.600	4.600	4.610	0.000	1000	2433000
09:34:02	4.600	4.580	4.600	0.000	134000	2432000
09:33:56	4.590	4.580	4.600	-0.010	10000	2298000
09:32:38	4.590	4.580	4.590	-0.010	20000	2288000
09:31:27	4.580	4.570	4.580	-0.020	28000	2268000
09:30:45	4.570	4.570	4.580	-0.030	6000	2240000
09:30:43	4.570	4.550	4.570	-0.030	19000	2234000
09:30:43	4.560	4.550	4.570	-0.040	1000	2215000
09:30:01	4.560	4.550	4.560	-0.040	1000	2214000
09:29:48	4.560	4.550	4.560	-0.040	5000	2213000
09:27:46	4.550	4.550	4.560	-0.050	4000	2208000
09:27:45	4.550	4.540	4.550	-0.050	2000	2204000
09:27:33	4.550	4.540	4.550	-0.050	28000	2202000
09:26:36	4.560	4.550	4.570	-0.040	5000	2174000
09:23:52	4.550	4.550	4.570	-0.050	137000	2169000
09:22:12	4.530	4.530	4.540	-0.070	4000	2032000
09:20:41	4.530	4.530	4.540	-0.070	17000	2028000
09:20:38	4.540	4.530	4.540	-0.060	10000	2011000
09:19:36	4.530	4.530	4.540	-0.070	1000	2001000
09:19:21	4.540	4.540	4.550	-0.060	10000	2000000
09:18:42	4.540	4.530	4.540	-0.060	2000	1990000
09:18:33	4.540	4.530	4.540	-0.060	3000	1988000
09:18:08	4.540	4.530	4.540	-0.060	10000	1985000
09:16:52	4.530	4.530	4.540	-0.070	1000	1975000
09:16:49	4.530	4.520	4.530	-0.070	2000	1974000
09:16:37	4.530	4.520	4.530	-0.070	2000	1972000
09:16:25	4.530	4.520	4.530	-0.070	5000	1970000
09:15:23	4.520	4.520	4.540	-0.080	3000	1965000
09:13:58	4.520	4.520	4.540	-0.080	103000	1962000
09:09:07	4.500	4.490	4.500	-0.100	1000	1859000
09:08:49	4.500	4.480	4.500	-0.100	2000	1858000
09:07:46	4.500	4.480	4.500	-0.100	1000	1856000
09:07:23	4.500	4.480	4.500	-0.100	2000	1855000
09:07:11	4.500	4.480	4.500	-0.100	10000	1853000
09:06:27	4.500	4.480	4.500	-0.100	1737000	1843000
09:05:16	4.480	4.480	4.500	-0.120	2000	106000
09:04:48	4.500	4.500	4.540	-0.100	1000	104000
09:04:28	4.500	4.480	4.550	-0.100	2000	103000
09:01:52	4.500	4.600	4.270	-0.100	101000	101000