早报网-股市

Fri 16 May 17:15:28

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:08:15	3.710	3.780	3.580	0.040	47000	5745000
17:03:12	3.740	3.780	3.580	0.070	69000	5698000
17:01:42	3.730	3.730	3.740	0.060	8000	5629000
17:00:25	3.730	3.720	3.730	0.060	2000	5621000

16:59:09	3.730	3.730	3.740	0.060	8000	5619000
16:58:38	3.730	3.720	3.740	0.060	54000	5611000
16:57:38	3.740	3.730	3.740	0.070	10000	5557000
16:57:30	3.740	3.730	3.740	0.070	20000	5547000
16:56:14	3.740	3.730	3.740	0.070	5000	5527000
16:56:14	3.730	3.730	3.740	0.060	140000	5522000
16:53:43	3.740	3.740	3.750	0.070	1000	5382000
16:53:40	3.750	3.740	3.750	0.080	3000	5381000
16:53:02	3.740	3.740	3.750	0.070	1000	5378000
16:52:47	3.750	3.740	3.750	0.080	15000	5377000
16:52:46	3.740	3.740	3.750	0.070	3000	5362000
16:52:31	3.740	3.740	3.750	0.070	3000	5359000
16:52:13	3.740	3.740	3.750	0.070	1000	5356000
16:50:30	3.750	3.740	3.750	0.080	3000	5355000
16:49:49	3.750	3.740	3.750	0.080	12000	5352000
16:49:15	3.750	3.740	3.750	0.080	2000	5340000
16:48:59	3.740	3.740	3.750	0.070	6000	5338000
16:48:02	3.750	3.740	3.750	0.080	18000	5332000
16:48:00	3.740	3.740	3.750	0.070	1000	5314000
16:47:59	3.740	3.740	3.750	0.070	2000	5313000
16:47:58	3.740	3.730	3.740	0.070	24000	5311000
16:47:45	3.740	3.730	3.740	0.070	5000	5287000
16:45:44	3.740	3.730	3.740	0.070	10000	5282000
16:45:25	3.750	3.740	3.750	0.080	15000	5272000
16:45:24	3.740	3.740	3.750	0.070	1000	5257000
16:45:24	3.740	3.740	3.750	0.070	1000	5256000
16:45:18	3.740	3.730	3.740	0.070	6000	5255000
16:45:11	3.740	3.730	3.740	0.070	39000	5249000
16:44:34	3.730	3.730	3.740	0.060	3000	5210000
16:44:16	3.740	3.730	3.740	0.070	6000	5207000
16:43:55	3.730	3.720	3.740	0.060	20000	5201000
16:43:16	3.730	3.730	3.740	0.060	1000	5181000
16:43:02	3.730	3.730	3.740	0.060	1000	5180000
16:40:35	3.730	3.720	3.740	0.060	5000	5179000
16:38:10	3.730	3.720	3.730	0.060	129000	5174000
16:36:00	3.720	3.720	3.730	0.050	3000	5045000
16:34:39	3.720	3.720	3.730	0.050	2000	5042000
16:32:44	3.720	3.720	3.730	0.050	2000	5040000
16:31:49	3.720	3.720	3.730	0.050	5000	5038000
16:30:30	3.720	3.720	3.730	0.050	5000	5033000
16:29:05	3.720	3.720	3.730	0.050	3000	5028000
16:28:57	3.720	3.720	3.730	0.050	3000	5025000
16:28:12	3.730	3.720	3.730	0.060	13000	5022000
16:27:40	3.720	3.720	3.730	0.050	3000	5009000
16:27:35	3.720	3.720	3.730	0.050	20000	5006000
16:27:06	3.720	3.720	3.730	0.050	3000	4986000
16:27:01	3.720	3.720	3.730	0.050	1000	4983000
16:26:52	3.720	3.720	3.730	0.050	2000	4982000
16:26:49	3.720	3.710	3.720	0.050	10000	4980000
16:26:44	3.720	3.710	3.720	0.050	3000	4970000
16:26:20	3.720	3.710	3.720	0.050	8000	4967000
16:26:13	3.720	3.710	3.730	0.050	30000	4959000
16:25:36	3.710	3.710	3.720	0.040	21000	4929000
16:24:51	3.710	3.700	3.710	0.040	1000	4908000
16:23:31	3.710	3.700	3.710	0.040	7000	4907000
16:22:27	3.700	3.700	3.710	0.030	1000	4900000
16:22:23	3.700	3.700	3.710	0.030	7000	4899000
16:21:55	3.700	3.700	3.710	0.030	1000	4892000
16:21:47	3.700	3.700	3.710	0.030	2000	4890000
16:21:47	3.700	3.700	3.710	0.030	1000	4891000
16:21:45	3.700	3.700	3.710	0.030	11000	4888000
16:21:19	3.700	3.690	3.700	0.030	30000	4877000
16:21:02	3.700	3.690	3.700	0.030	50000	4847000
16:20:43	3.700	3.690	3.700	0.030	60000	4797000
16:18:19	3.690	3.690	3.700	0.020	2000	4737000
16:15:58	3.700	3.690	3.700	0.030	6000	4735000
16:15:37	3.690	3.690	3.700	0.020	19000	4729000
16:14:18	3.690	3.690	3.700	0.020	45000	4710000
16:11:18	3.690	3.690	3.700	0.020	160000	4665000
16:05:29	3.690	3.690	3.700	0.020	4000	4505000
16:03:23	3.690	3.690	3.700	0.020	4000	4501000
16:02:08	3.700	3.690	3.700	0.030	6000	4497000

15:55:57	3.700	3.690	3.700	0.030	6000	4491000
15:54:00	3.690	3.680	3.700	0.020	5000	4485000
15:53:56	3.690	3.690	3.700	0.020	10000	4480000
15:52:30	3.690	3.680	3.690	0.020	5000	4470000
15:52:01	3.690	3.680	3.690	0.020	6000	4465000
15:51:38	3.690	3.680	3.690	0.020	18000	4459000
15:51:29	3.690	3.690	3.700	0.020	5000	4441000
15:51:29	3.690	3.690	3.700	0.020	5000	4436000
15:51:28	3.690	3.690	3.700	0.020	20000	4431000
15:50:17	3.690	3.680	3.690	0.020	1000	4411000
15:49:38	3.690	3.680	3.690	0.020	10000	4410000
15:49:05	3.690	3.690	3.700	0.020	22000	4400000
15:48:45	3.690	3.690	3.700	0.020	5000	4378000
15:47:26	3.700	3.690	3.700	0.030	3000	4373000
15:47:15	3.700	3.690	3.700	0.030	6000	4370000
15:46:35	3.690	3.690	3.700	0.020	4000	4364000
15:45:42	3.690	3.690	3.700	0.020	4000	4360000
15:45:11	3.690	3.690	3.700	0.020	1000	4356000
15:44:17	3.690	3.690	3.700	0.020	5000	4355000
15:42:14	3.690	3.690	3.700	0.020	144000	4350000
15:39:39	3.690	3.690	3.700	0.020	5000	4206000
15:38:17	3.690	3.690	3.700	0.020	15000	4201000
15:38:06	3.690	3.690	3.700	0.020	5000	4186000
15:36:38	3.690	3.690	3.700	0.020	5000	4181000
15:31:09	3.690	3.690	3.700	0.020	34000	4176000
15:31:09	3.690	3.690	3.700	0.020	25000	4142000
15:30:21	3.690	3.690	3.700	0.020	5000	4117000
15:28:50	3.690	3.690	3.700	0.020	5000	4112000
15:27:15	3.690	3.690	3.700	0.020	5000	4107000
15:24:29	3.700	3.700	3.710	0.030	14000	4102000
15:24:05	3.700	3.700	3.710	0.030	16000	4088000
15:23:57	3.700	3.690	3.700	0.030	9000	4072000
15:23:50	3.700	3.700	3.710	0.030	10000	4063000
15:20:07	3.710	3.700	3.720	0.040	10000	4053000
15:19:51	3.720	3.710	3.720	0.050	6000	4043000
15:17:48	3.710	3.710	3.720	0.040	1000	4037000
15:17:41	3.710	3.710	3.720	0.040	10000	4036000
15:16:12	3.710	3.700	3.710	0.040	5000	4026000
15:15:39	3.710	3.700	3.710	0.040	10000	4021000
15:13:43	3.710	3.700	3.710	0.040	1000	4011000
15:12:33	3.710	3.700	3.710	0.040	10000	4010000
15:12:12	3.710	3.700	3.710	0.040	20000	4000000
15:12:05	3.710	3.700	3.710	0.040	2000	3980000
15:11:50	3.710	3.700	3.720	0.040	2000	3978000
15:11:49	3.710	3.710	3.720	0.040	10000	3976000
15:11:41	3.710	3.710	3.720	0.040	15000	3966000
15:10:12	3.710	3.710	3.720	0.040	5000	3951000
15:08:21	3.710	3.710	3.730	0.040	50000	3946000
15:08:17	3.720	3.720	3.730	0.050	16000	3896000
15:08:07	3.720	3.720	3.730	0.050	17000	3880000
15:07:45	3.720	3.720	3.730	0.050	1000	3863000
15:07:42	3.720	3.720	3.730	0.050	2000	3862000
15:04:40	3.720	3.710	3.730	0.050	10000	3860000
15:04:26	3.720	3.710	3.720	0.050	6000	3850000
15:04:23	3.710	3.710	3.720	0.040	5000	3844000
15:04:20	3.720	3.710	3.720	0.050	10000	3839000
15:04:11	3.720	3.710	3.720	0.050	10000	3829000
15:01:20	3.710	3.710	3.730	0.040	5000	3819000
15:00:58	3.720	3.710	3.730	0.050	25000	3814000

14:59:19	3.720	3.720	3.730	0.050	2000	3789000
14:59:04	3.720	3.720	3.730	0.050	13000	3787000
14:57:49	3.720	3.710	3.720	0.050	5000	3774000
14:57:15	3.720	3.710	3.720	0.050	5000	3769000
14:56:38	3.720	3.710	3.720	0.050	6000	3764000
14:55:37	3.720	3.710	3.720	0.050	6000	3758000
14:55:23	3.720	3.720	3.730	0.050	1000	3752000
14:55:18	3.720	3.720	3.730	0.050	3000	3751000
14:50:15	3.730	3.710	3.730	0.060	6000	3748000
14:49:48	3.720	3.710	3.720	0.050	24000	3742000
14:47:57	3.720	3.720	3.730	0.050	7000	3718000
14:45:49	3.730	3.710	3.730	0.060	1000	3711000
14:44:52	3.720	3.720	3.730	0.050	16000	3710000
14:43:46	3.720	3.720	3.730	0.050	1000	3694000
14:43:38	3.720	3.720	3.730	0.050	3000	3693000
14:40:59	3.720	3.720	3.730	0.050	5000	3690000
14:40:20	3.720	3.720	3.730	0.050	1000	3685000
14:40:14	3.730	3.730	3.740	0.060	3000	3684000
14:39:52	3.730	3.690	3.740	0.060	1000	3681000
14:39:40	3.730	3.690	3.740	0.060	80000	3680000
14:39:33	3.720	3.690	3.730	0.050	22000	3600000
14:39:21	3.710	3.710	3.720	0.040	9000	3578000
14:39:18	3.710	3.710	3.720	0.040	13000	3569000
14:39:15	3.700	3.690	3.710	0.030	59000	3556000
14:35:54	3.700	3.700	3.710	0.030	14000	3497000
14:35:49	3.700	3.700	3.710	0.030	9000	3483000
14:35:48	3.700	3.690	3.700	0.030	5000	3474000
14:35:41	3.700	3.690	3.700	0.030	10000	3469000
14:35:20	3.700	3.700	3.710	0.030	67000	3456000
14:35:20	3.700	3.700	3.710	0.030	3000	3459000
14:33:57	3.700	3.690	3.700	0.030	6000	3389000
14:33:19	3.700	3.690	3.700	0.030	7000	3383000
14:32:37	3.700	3.690	3.700	0.030	10000	3376000
14:32:27	3.700	3.690	3.700	0.030	5000	3366000
14:32:14	3.700	3.690	3.700	0.030	4000	3361000
14:30:32	3.700	3.690	3.700	0.030	10000	3357000
14:28:50	3.700	3.690	3.700	0.030	5000	3347000
14:28:08	3.700	3.690	3.700	0.030	10000	3342000
14:27:45	3.700	3.690	3.700	0.030	20000	3332000
14:27:24	3.700	3.690	3.700	0.030	6000	3312000
14:26:36	3.700	3.690	3.700	0.030	3000	3306000
14:23:48	3.700	3.690	3.700	0.030	5000	3303000
14:23:15	3.700	3.690	3.700	0.030	10000	3298000
14:20:21	3.700	3.690	3.700	0.030	6000	3288000
14:18:46	3.700	3.690	3.700	0.030	5000	3282000
14:16:30	3.700	3.690	3.700	0.030	5000	3277000
14:14:46	3.700	3.690	3.700	0.030	6000	3272000
14:14:36	3.700	3.690	3.700	0.030	30000	3266000
14:13:48	3.700	3.700	3.710	0.030	18000	3236000
14:13:42	3.700	3.700	3.710	0.030	47000	3218000
14:12:07	3.700	3.700	3.710	0.030	3000	3171000
14:11:56	3.700	3.700	3.710	0.030	10000	3168000
14:11:53	3.700	3.700	3.710	0.030	1000	3158000
14:11:52	3.700	3.700	3.710	0.030	10000	3157000
14:09:56	3.710	3.700	3.720	0.040	21000	3147000
14:06:59	3.720	3.710	3.730	0.050	15000	3126000
14:01:12	3.730	3.730	3.710	0.060	26000	3111000

12:34:32	3.740	3.740	3.750	0.070	1000	3085000
12:34:15	3.740	3.740	3.750	0.070	1000	3084000
12:33:00	3.750	3.740	3.750	0.080	2000	3083000
12:32:22	3.750	3.730	3.750	0.080	8000	3081000
12:31:58	3.740	3.740	3.750	0.070	3000	3073000
12:31:49	3.740	3.730	3.740	0.070	14000	3070000
12:29:28	3.740	3.730	3.740	0.070	6000	3056000
12:28:48	3.740	3.730	3.740	0.070	6000	3050000
12:28:05	3.730	3.730	3.740	0.060	1000	3044000
12:27:46	3.730	3.720	3.740	0.060	6000	3043000
12:25:57	3.740	3.720	3.740	0.070	6000	3037000
12:25:14	3.740	3.720	3.740	0.070	6000	3031000
12:24:19	3.730	3.720	3.740	0.060	3000	3025000
12:23:49	3.730	3.720	3.740	0.060	6000	3022000
12:22:14	3.740	3.720	3.740	0.070	6000	3016000
12:21:03	3.740	3.720	3.740	0.070	6000	3010000
12:19:27	3.740	3.720	3.740	0.070	6000	3004000
12:19:27	3.730	3.720	3.740	0.060	12000	2998000
12:17:27	3.740	3.730	3.740	0.070	6000	2986000
12:17:02	3.730	3.730	3.740	0.060	66000	2980000
12:14:00	3.730	3.720	3.730	0.060	6000	2914000
12:13:06	3.730	3.730	3.740	0.060	2000	2908000
12:12:41	3.740	3.720	3.740	0.070	6000	2906000
12:12:22	3.730	3.730	3.740	0.060	7000	2900000
12:11:11	3.740	3.730	3.740	0.070	6000	2893000
12:10:04	3.740	3.730	3.740	0.070	6000	2887000
12:08:38	3.730	3.730	3.740	0.060	1000	2881000
12:08:28	3.730	3.730	3.740	0.060	7000	2880000
12:06:10	3.730	3.720	3.730	0.060	40000	2873000
12:02:12	3.720	3.720	3.730	0.050	2000	2833000

11:59:15	3.720	3.710	3.730	0.050	9000	2831000
11:57:58	3.720	3.720	3.730	0.050	2000	2822000
11:57:52	3.720	3.720	3.730	0.050	4000	2820000
11:57:50	3.720	3.710	3.720	0.050	3000	2816000
11:57:42	3.720	3.710	3.720	0.050	10000	2813000
11:57:33	3.720	3.720	3.730	0.050	3000	2803000
11:57:32	3.720	3.710	3.720	0.050	5000	2800000
11:57:26	3.720	3.710	3.720	0.050	1000	2795000
11:57:22	3.720	3.710	3.720	0.050	20000	2794000
11:55:19	3.710	3.710	3.720	0.040	1000	2774000
11:54:43	3.710	3.710	3.720	0.040	8000	2773000
11:53:58	3.710	3.710	3.720	0.040	32000	2765000
11:48:35	3.710	3.700	3.720	0.040	3000	2733000
11:48:25	3.710	3.700	3.710	0.040	1000	2730000
11:48:19	3.710	3.700	3.710	0.040	30000	2729000
11:47:44	3.700	3.700	3.710	0.030	20000	2699000
11:47:41	3.700	3.690	3.700	0.030	40000	2679000
11:47:27	3.700	3.690	3.700	0.030	10000	2639000
11:47:17	3.700	3.700	3.710	0.030	22000	2629000
11:46:46	3.710	3.700	3.710	0.040	10000	2607000
11:46:01	3.710	3.710	3.720	0.040	19000	2597000
11:45:07	3.710	3.710	3.720	0.040	3000	2578000
11:39:45	3.710	3.710	3.720	0.040	20000	2575000
11:36:11	3.720	3.710	3.720	0.050	2000	2555000
11:32:55	3.720	3.710	3.720	0.050	3000	2553000
11:32:54	3.720	3.720	3.730	0.050	22000	2550000
11:31:57	3.720	3.720	3.730	0.050	9000	2528000
11:30:36	3.720	3.720	3.730	0.050	1000	2519000
11:25:47	3.730	3.720	3.730	0.060	5000	2518000
11:19:07	3.730	3.720	3.730	0.060	5000	2513000
11:18:39	3.730	3.720	3.730	0.060	5000	2508000
11:18:15	3.730	3.730	3.740	0.060	1000	2503000
11:10:29	3.760	3.720	3.750	0.090	533000	2502000

10:59:48	3.730	3.730	3.740	0.060	63000	1969000
10:55:59	3.730	3.730	3.740	0.060	1000	1906000
10:52:11	3.740	3.730	3.740	0.070	10000	1905000
10:48:07	3.740	3.730	3.740	0.070	50000	1895000
10:39:44	3.740	3.740	3.750	0.070	16000	1845000
10:38:11	3.740	3.740	3.750	0.070	3000	1829000
10:26:33	3.740	3.740	3.750	0.070	5000	1826000
10:25:49	3.740	3.730	3.740	0.070	4000	1821000
10:25:07	3.740	3.730	3.740	0.070	1000	1817000
10:23:55	3.730	3.730	3.740	0.060	3000	1816000
10:23:41	3.730	3.730	3.740	0.060	4000	1813000
10:23:41	3.730	3.720	3.730	0.060	10000	1809000
10:23:35	3.730	3.720	3.730	0.060	10000	1799000
10:23:11	3.730	3.720	3.730	0.060	20000	1789000
10:22:54	3.730	3.720	3.730	0.060	1000	1769000
10:22:48	3.730	3.720	3.730	0.060	5000	1768000
10:22:31	3.730	3.720	3.730	0.060	37000	1763000
10:21:37	3.730	3.720	3.730	0.060	2000	1726000
10:21:25	3.730	3.730	3.740	0.060	31000	1724000
10:21:16	3.730	3.730	3.740	0.060	15000	1693000
10:21:02	3.730	3.730	3.740	0.060	2000	1678000
10:20:06	3.740	3.730	3.750	0.070	5000	1676000
10:20:01	3.750	3.750	3.760	0.080	5000	1671000
10:19:52	3.750	3.750	3.760	0.080	5000	1666000
10:16:04	3.750	3.750	3.760	0.080	5000	1661000
10:13:39	3.750	3.750	3.760	0.080	2000	1656000
10:13:25	3.750	3.750	3.760	0.080	50000	1654000
10:11:55	3.760	3.750	3.760	0.090	3000	1604000
10:11:38	3.760	3.760	3.770	0.090	10000	1601000
10:11:32	3.760	3.760	3.770	0.090	10000	1591000
10:11:08	3.760	3.760	3.770	0.090	10000	1581000
10:10:41	3.760	3.760	3.770	0.090	243000	1571000
10:06:30	3.760	3.760	3.770	0.090	1000	1328000
10:06:01	3.760	3.760	3.770	0.090	1000	1327000
10:05:49	3.760	3.760	3.770	0.090	10000	1326000
10:01:20	3.760	3.760	3.770	0.090	1000	1316000
10:01:12	3.760	3.760	3.770	0.090	5000	1315000
10:00:51	3.760	3.760	3.770	0.090	1000	1310000
10:00:40	3.760	3.750	3.760	0.090	64000	1309000
10:00:38	3.760	3.750	3.760	0.090	5000	1245000
10:00:36	3.760	3.750	3.760	0.090	50000	1240000
10:00:26	3.750	3.750	3.760	0.080	2000	1190000
10:00:24	3.760	3.750	3.760	0.090	1000	1188000
10:00:02	3.750	3.750	3.760	0.080	74000	1187000

09:58:14	3.740	3.730	3.740	0.070	4000	1113000
09:57:10	3.740	3.730	3.740	0.070	2000	1109000
09:57:04	3.740	3.740	3.750	0.070	40000	1107000
09:56:24	3.740	3.730	3.740	0.070	2000	1067000
09:55:06	3.740	3.730	3.740	0.070	20000	1065000
09:51:46	3.740	3.730	3.740	0.070	15000	1045000
09:51:37	3.740	3.730	3.740	0.070	2000	1030000
09:51:08	3.740	3.740	3.750	0.070	1000	1028000
09:50:48	3.740	3.740	3.750	0.070	2000	1027000
09:50:22	3.740	3.740	3.750	0.070	30000	1025000
09:50:13	3.740	3.740	3.750	0.070	20000	995000
09:48:21	3.740	3.740	3.750	0.070	10000	975000
09:47:46	3.740	3.740	3.750	0.070	1000	965000
09:45:51	3.750	3.740	3.750	0.080	50000	964000
09:45:46	3.740	3.740	3.750	0.070	3000	914000
09:45:39	3.740	3.740	3.750	0.070	2000	911000
09:44:32	3.740	3.740	3.750	0.070	70000	909000
09:42:24	3.740	3.740	3.750	0.070	10000	839000
09:41:22	3.740	3.740	3.750	0.070	3000	829000
09:40:48	3.740	3.740	3.750	0.070	1000	826000
09:40:24	3.750	3.740	3.750	0.080	10000	825000
09:37:40	3.750	3.750	3.760	0.080	28000	815000
09:37:05	3.750	3.750	3.760	0.080	1000	787000
09:37:00	3.750	3.750	3.760	0.080	5000	786000
09:36:39	3.750	3.750	3.760	0.080	11000	781000
09:36:27	3.750	3.750	3.760	0.080	7000	770000
09:36:25	3.750	3.740	3.750	0.080	3000	763000
09:36:17	3.750	3.750	3.760	0.080	10000	760000
09:36:06	3.760	3.750	3.760	0.090	4000	750000
09:35:58	3.750	3.750	3.760	0.080	92000	746000
09:33:36	3.750	3.740	3.750	0.080	3000	654000
09:33:24	3.750	3.740	3.750	0.080	160000	651000
09:31:41	3.730	3.730	3.740	0.060	20000	491000
09:28:41	3.730	3.730	3.740	0.060	3000	471000
09:27:36	3.730	3.730	3.740	0.060	4000	468000
09:23:53	3.740	3.730	3.740	0.070	5000	464000
09:22:38	3.740	3.730	3.740	0.070	4000	459000
09:22:09	3.740	3.730	3.740	0.070	5000	455000
09:22:01	3.740	3.730	3.740	0.070	20000	450000
09:22:00	3.740	3.730	3.740	0.070	1000	430000
09:19:26	3.730	3.730	3.740	0.060	2000	429000
09:19:18	3.740	3.730	3.750	0.070	5000	427000
09:19:16	3.740	3.740	3.750	0.070	9000	422000
09:19:15	3.740	3.740	3.750	0.070	41000	413000
09:19:01	3.730	3.730	3.740	0.060	2000	372000
09:18:51	3.730	3.720	3.730	0.060	27000	370000
09:18:28	3.730	3.720	3.730	0.060	11000	343000
09:17:38	3.730	3.730	3.740	0.060	4000	332000
09:16:35	3.730	3.720	3.730	0.060	23000	328000
09:16:19	3.730	3.720	3.730	0.060	12000	305000
09:15:51	3.730	3.720	3.730	0.060	12000	293000
09:15:14	3.730	3.720	3.730	0.060	10000	281000
09:14:52	3.730	3.730	3.740	0.060	1000	271000
09:14:45	3.730	3.730	3.740	0.060	3000	270000
09:14:19	3.730	3.730	3.740	0.060	3000	267000
09:14:14	3.730	3.730	3.740	0.060	5000	264000
09:14:10	3.730	3.730	3.740	0.060	7000	259000
09:14:08	3.730	3.730	3.740	0.060	3000	252000
09:14:02	3.730	3.730	3.740	0.060	5000	249000
09:12:21	3.730	3.720	3.740	0.060	1000	244000
09:12:01	3.730	3.720	3.730	0.060	3000	243000
09:11:37	3.730	3.720	3.730	0.060	7000	240000
09:10:19	3.730	3.720	3.730	0.060	2000	233000
09:10:16	3.730	3.730	3.740	0.060	2000	231000
09:09:53	3.730	3.730	3.740	0.060	5000	229000
09:09:29	3.730	3.730	3.740	0.060	82000	222000
09:09:29	3.730	3.730	3.740	0.060	2000	224000
09:07:11	3.720	3.720	3.730	0.050	3000	140000
09:06:41	3.720	3.720	3.730	0.050	5000	137000
09:06:38	3.720	3.710	3.720	0.050	14000	132000
09:06:18	3.720	3.710	3.720	0.050	5000	118000
09:05:15	3.720	3.720	3.730	0.050	2000	113000
09:05:14	3.720	3.720	3.730	0.050	3000	111000
09:05:06	3.720	3.710	3.720	0.050	4000	108000
09:05:05	3.720	3.710	3.720	0.050	3000	104000
09:03:28	3.730	3.720	3.730	0.060	10000	101000
09:01:37	3.720	3.800	3.670	0.050	91000	91000