早报网-股市

Fri 16 May 17:15:28

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:08:16	3.710	3.880	2.900	0.020	812000	16149000
17:03:24	3.700	3.750	2.900	0.010	860000	15337000
17:02:02	3.710	3.700	3.710	0.020	15000	14477000
17:01:51	3.710	3.700	3.710	0.020	70000	14462000
17:01:31	3.710	3.710	3.720	0.020	185000	14392000
17:01:25	3.710	3.700	3.710	0.020	15000	14207000
17:00:45	3.710	3.700	3.710	0.020	5000	14192000
17:00:36	3.710	3.700	3.710	0.020	2000	14187000
17:00:26	3.710	3.700	3.710	0.020	1000	14185000
17:00:21	3.710	3.700	3.710	0.020	100000	14184000
17:00:16	3.710	3.700	3.710	0.020	3000	14084000
17:00:07	3.710	3.700	3.710	0.020	15000	14081000
17:00:02	3.710	3.700	3.710	0.020	15000	14066000

16:59:41	3.710	3.700	3.710	0.020	60000	14051000
16:59:33	3.710	3.700	3.710	0.020	3000	13991000
16:59:31	3.710	3.700	3.710	0.020	15000	13988000
16:59:21	3.710	3.700	3.710	0.020	15000	13973000
16:59:11	3.710	3.710	3.720	0.020	8000	13958000
16:59:03	3.720	3.710	3.720	0.030	10000	13950000
16:59:02	3.720	3.710	3.720	0.030	13000	13940000
16:58:18	3.710	3.710	3.720	0.020	18000	13927000
16:58:11	3.710	3.700	3.710	0.020	20000	13909000
16:58:06	3.710	3.700	3.710	0.020	10000	13889000
16:58:05	3.710	3.700	3.710	0.020	10000	13879000
16:57:58	3.710	3.700	3.710	0.020	15000	13869000
16:57:55	3.710	3.700	3.710	0.020	1000	13854000
16:57:43	3.710	3.700	3.710	0.020	2000	13853000
16:57:31	3.710	3.700	3.710	0.020	15000	13851000
16:57:00	3.710	3.700	3.710	0.020	5000	13836000
16:56:44	3.710	3.710	3.720	0.020	1000	13831000
16:56:41	3.710	3.710	3.720	0.020	1000	13830000
16:56:40	3.710	3.710	3.720	0.020	1000	13829000
16:56:39	3.710	3.710	3.720	0.020	2000	13828000
16:56:32	3.720	3.700	3.720	0.030	10000	13826000
16:56:30	3.720	3.700	3.710	0.030	12000	13816000
16:56:30	3.710	3.700	3.710	0.020	377000	13804000
16:56:29	3.710	3.710	3.720	0.020	3000	13427000
16:56:24	3.710	3.710	3.720	0.020	1000	13424000
16:56:18	3.710	3.710	3.720	0.020	1231000	13423000
16:56:11	3.720	3.710	3.720	0.030	1000	12192000
16:55:58	3.710	3.710	3.720	0.020	1076000	12191000
16:54:43	3.710	3.700	3.710	0.020	2000	11115000
16:54:41	3.710	3.700	3.710	0.020	185000	11113000
16:54:22	3.710	3.700	3.710	0.020	1000	10928000
16:54:20	3.710	3.700	3.710	0.020	2000	10927000
16:54:09	3.710	3.700	3.710	0.020	2000	10925000
16:54:07	3.700	3.700	3.710	0.010	6000	10923000
16:53:54	3.710	3.700	3.710	0.020	1000	10917000
16:53:49	3.710	3.700	3.710	0.020	3000	10916000
16:53:48	3.700	3.700	3.710	0.010	8000	10913000
16:53:32	3.710	3.700	3.710	0.020	1000	10905000
16:53:29	3.710	3.700	3.710	0.020	12000	10904000
16:52:17	3.710	3.700	3.710	0.020	15000	10892000
16:52:12	3.700	3.700	3.710	0.010	1000	10877000
16:51:43	3.710	3.700	3.710	0.020	15000	10876000
16:51:20	3.700	3.700	3.710	0.010	5000	10861000
16:51:17	3.710	3.700	3.710	0.020	1000	10856000
16:51:17	3.700	3.700	3.710	0.010	1000	10855000
16:50:06	3.700	3.700	3.710	0.010	6000	10854000
16:49:55	3.710	3.700	3.710	0.020	1000	10848000
16:49:54	3.710	3.700	3.710	0.020	123000	10847000
16:49:27	3.710	3.700	3.710	0.020	100000	10724000
16:49:00	3.710	3.700	3.710	0.020	10000	10624000
16:48:38	3.710	3.700	3.710	0.020	5000	10614000
16:48:12	3.710	3.700	3.710	0.020	15000	10609000
16:48:06	3.710	3.700	3.710	0.020	20000	10594000
16:48:05	3.710	3.700	3.710	0.020	5000	10574000
16:47:34	3.710	3.700	3.710	0.020	5000	10569000
16:47:17	3.710	3.700	3.710	0.020	10000	10564000
16:47:14	3.700	3.700	3.710	0.010	9000	10554000
16:46:52	3.700	3.700	3.710	0.010	1000	10545000
16:46:27	3.710	3.700	3.710	0.020	3000	10544000
16:46:18	3.710	3.700	3.710	0.020	3000	10541000
16:46:18	3.710	3.700	3.710	0.020	15000	10538000
16:46:12	3.710	3.700	3.710	0.020	5000	10523000
16:46:07	3.700	3.700	3.710	0.010	5000	10518000
16:46:06	3.710	3.700	3.710	0.020	1000	10513000
16:44:12	3.700	3.700	3.710	0.010	1000	10512000
16:44:10	3.710	3.700	3.710	0.020	2000	10511000
16:43:43	3.710	3.700	3.710	0.020	50000	10509000
16:42:47	3.710	3.700	3.710	0.020	1000	10459000
16:42:43	3.700	3.700	3.710	0.010	1000	10458000
16:41:35	3.700	3.700	3.710	0.010	5000	10457000
16:41:25	3.710	3.700	3.710	0.020	1000	10452000
16:40:46	3.710	3.700	3.710	0.020	5000	10451000
16:38:08	3.710	3.700	3.710	0.020	5000	10446000
16:37:26	3.710	3.700	3.710	0.020	773000	10440000
16:37:26	3.700	3.700	3.710	0.010	1000	10441000
16:35:25	3.710	3.700	3.710	0.020	2000	9667000
16:35:02	3.700	3.700	3.710	0.010	1000	9665000
16:34:34	3.700	3.700	3.710	0.010	5000	9664000
16:34:22	3.710	3.700	3.710	0.020	17000	9659000
16:32:59	3.700	3.700	3.710	0.010	5000	9642000
16:32:56	3.710	3.700	3.710	0.020	1000	9637000
16:31:45	3.710	3.700	3.710	0.020	1000	9636000
16:31:32	3.710	3.700	3.710	0.020	2000	9635000
16:31:06	3.710	3.700	3.710	0.020	2000	9633000
16:30:59	3.710	3.700	3.710	0.020	1000	9631000
16:30:47	3.700	3.700	3.710	0.010	56000	9630000
16:30:41	3.710	3.700	3.710	0.020	20000	9574000
16:30:31	3.700	3.700	3.710	0.010	9000	9554000
16:30:16	3.710	3.700	3.710	0.020	2000	9545000
16:30:11	3.700	3.700	3.710	0.010	1000	9543000
16:29:40	3.710	3.700	3.710	0.020	2000	9542000
16:29:23	3.710	3.700	3.710	0.020	7000	9540000
16:29:18	3.710	3.700	3.710	0.020	12000	9533000
16:28:47	3.710	3.700	3.710	0.020	2000	9521000
16:28:18	3.700	3.700	3.710	0.010	5000	9519000
16:28:15	3.700	3.700	3.710	0.010	1000	9514000
16:27:34	3.700	3.700	3.710	0.010	5000	9513000
16:26:57	3.700	3.700	3.710	0.010	1000	9508000
16:26:33	3.700	3.700	3.710	0.010	1000	9507000
16:26:32	3.710	3.700	3.710	0.020	3000	9506000
16:26:26	3.710	3.700	3.710	0.020	1000	9503000
16:26:07	3.700	3.700	3.710	0.010	8000	9502000
16:25:42	3.700	3.700	3.710	0.010	25000	9494000
16:25:17	3.700	3.700	3.710	0.010	5000	9469000
16:24:23	3.710	3.700	3.710	0.020	2000	9464000
16:24:15	3.710	3.700	3.710	0.020	1000	9462000
16:24:05	3.700	3.700	3.710	0.010	14000	9461000
16:23:45	3.700	3.700	3.710	0.010	5000	9447000
16:23:39	3.710	3.700	3.710	0.020	1000	9442000
16:23:01	3.700	3.700	3.710	0.010	6000	9441000
16:22:45	3.710	3.700	3.710	0.020	1000	9435000
16:21:34	3.700	3.700	3.710	0.010	2000	9434000
16:20:08	3.700	3.700	3.710	0.010	1000	9432000
16:19:47	3.700	3.700	3.710	0.010	1000	9431000
16:19:43	3.700	3.700	3.710	0.010	100000	9430000
16:19:08	3.700	3.700	3.710	0.010	6000	9330000
16:18:54	3.710	3.700	3.710	0.020	1000	9324000
16:16:26	3.700	3.700	3.710	0.010	1000	9323000
16:15:54	3.700	3.700	3.710	0.010	20000	9322000
16:15:04	3.700	3.700	3.710	0.010	7000	9302000
16:14:50	3.710	3.700	3.710	0.020	1000	9295000
16:14:44	3.710	3.700	3.710	0.020	2000	9294000
16:14:23	3.710	3.700	3.710	0.020	20000	9292000
16:13:50	3.700	3.700	3.710	0.010	5000	9272000
16:12:48	3.700	3.700	3.710	0.010	1000	9267000
16:11:54	3.710	3.700	3.710	0.020	22000	9266000
16:11:42	3.710	3.700	3.710	0.020	1000	9244000
16:10:31	3.710	3.700	3.710	0.020	10000	9243000
16:10:26	3.710	3.700	3.710	0.020	2000	9233000
16:10:05	3.700	3.700	3.710	0.010	8000	9231000
16:09:36	3.700	3.700	3.710	0.010	7000	9223000
16:09:34	3.700	3.700	3.710	0.010	135000	9216000
16:06:29	3.710	3.700	3.710	0.020	1000	9081000
16:06:06	3.700	3.700	3.710	0.010	8000	9080000
16:04:44	3.700	3.700	3.710	0.010	1000	9072000

15:59:04	3.710	3.700	3.710	0.020	2000	9071000
15:58:50	3.710	3.700	3.710	0.020	1000	9069000
15:56:55	3.710	3.700	3.710	0.020	1000	9068000
15:56:52	3.700	3.700	3.710	0.010	1000	9067000
15:56:27	3.710	3.700	3.710	0.020	12000	9066000
15:56:09	3.710	3.700	3.710	0.020	1000	9054000
15:55:57	3.710	3.700	3.710	0.020	30000	9053000
15:55:29	3.700	3.700	3.710	0.010	8000	9023000
15:54:47	3.700	3.700	3.710	0.010	5000	9015000
15:53:49	3.710	3.700	3.710	0.020	1000	9010000
15:53:21	3.710	3.700	3.710	0.020	10000	9009000
15:52:44	3.710	3.700	3.710	0.020	2000	8999000
15:52:21	3.710	3.700	3.710	0.020	2000	8997000
15:51:17	3.710	3.700	3.710	0.020	6000	8995000
15:51:13	3.710	3.700	3.710	0.020	107000	8989000
15:49:15	3.710	3.700	3.710	0.020	1000	8882000
15:48:12	3.700	3.700	3.710	0.010	1000	8881000
15:48:09	3.710	3.700	3.710	0.020	2000	8879000
15:48:09	3.710	3.700	3.710	0.020	1000	8880000
15:47:58	3.700	3.700	3.710	0.010	1000	8877000
15:47:05	3.710	3.700	3.710	0.020	150000	8876000
15:46:21	3.710	3.700	3.710	0.020	93000	8726000
15:46:14	3.700	3.700	3.710	0.010	192000	8633000
15:45:53	3.710	3.700	3.710	0.020	14000	8441000
15:45:02	3.710	3.700	3.710	0.020	1000	8427000
15:43:37	3.710	3.700	3.710	0.020	1000	8426000
15:41:35	3.710	3.700	3.710	0.020	269000	8425000
15:39:13	3.700	3.700	3.710	0.010	15000	8156000
15:38:41	3.710	3.700	3.710	0.020	1000	8141000
15:38:33	3.710	3.700	3.710	0.020	3000	8140000
15:38:19	3.710	3.700	3.710	0.020	5000	8137000
15:38:16	3.700	3.700	3.710	0.010	1000	8132000
15:36:28	3.710	3.700	3.710	0.020	1000	8131000
15:36:21	3.700	3.700	3.710	0.010	2000	8130000
15:35:14	3.700	3.700	3.710	0.010	1000	8128000
15:35:12	3.710	3.700	3.710	0.020	1000	8127000
15:33:46	3.700	3.700	3.710	0.010	18000	8126000
15:33:18	3.710	3.700	3.710	0.020	1000	8108000
15:33:11	3.710	3.700	3.710	0.020	2000	8107000
15:32:55	3.710	3.700	3.710	0.020	1000	8105000
15:31:55	3.710	3.700	3.710	0.020	7000	8104000
15:31:16	3.710	3.700	3.710	0.020	1000	8097000
15:30:56	3.700	3.700	3.710	0.010	3000	8096000
15:30:27	3.700	3.700	3.710	0.010	10000	8093000
15:30:17	3.710	3.700	3.710	0.020	1000	8083000
15:28:56	3.710	3.700	3.710	0.020	80000	8082000
15:28:44	3.700	3.700	3.710	0.010	25000	8002000
15:28:34	3.700	3.700	3.710	0.010	7000	7977000
15:28:29	3.700	3.700	3.710	0.010	25000	7970000
15:28:01	3.700	3.700	3.710	0.010	1000	7945000
15:26:49	3.710	3.700	3.710	0.020	1000	7944000
15:26:26	3.700	3.700	3.710	0.010	3000	7943000
15:25:22	3.700	3.700	3.710	0.010	7000	7940000
15:24:28	3.710	3.700	3.710	0.020	1000	7933000
15:22:14	3.710	3.700	3.710	0.020	12000	7932000
15:22:11	3.700	3.700	3.710	0.010	1000	7920000
15:21:39	3.710	3.700	3.710	0.020	66000	7919000
15:21:34	3.710	3.700	3.710	0.020	5000	7853000
15:21:01	3.700	3.700	3.710	0.010	3000	7848000
15:20:51	3.710	3.700	3.710	0.020	1000	7845000
15:19:01	3.700	3.700	3.710	0.010	9000	7844000
15:17:44	3.700	3.700	3.710	0.010	50000	7835000
15:16:58	3.700	3.700	3.710	0.010	5000	7785000
15:14:56	3.710	3.700	3.710	0.020	1000	7780000
15:14:12	3.700	3.700	3.710	0.010	3000	7779000
15:13:05	3.710	3.700	3.710	0.020	2000	7776000
15:12:38	3.710	3.700	3.710	0.020	1000	7774000
15:12:22	3.700	3.700	3.710	0.010	10000	7773000
15:12:04	3.710	3.700	3.710	0.020	3000	7763000
15:10:23	3.700	3.700	3.710	0.010	57000	7760000
15:09:15	3.710	3.700	3.710	0.020	3000	7703000
15:08:41	3.710	3.700	3.710	0.020	1000	7700000
15:08:40	3.700	3.700	3.710	0.010	7000	7699000
15:08:34	3.710	3.700	3.710	0.020	1000	7692000
15:08:01	3.710	3.700	3.710	0.020	1000	7691000
15:07:32	3.710	3.700	3.710	0.020	5000	7690000
15:07:21	3.710	3.700	3.710	0.020	1000	7685000
15:04:35	3.700	3.700	3.710	0.010	1000	7684000
15:03:52	3.710	3.700	3.710	0.020	1000	7683000
15:03:14	3.710	3.700	3.710	0.020	54000	7682000
15:02:50	3.710	3.700	3.710	0.020	1000	7628000
15:00:41	3.710	3.700	3.710	0.020	1000	7627000

14:57:37	3.710	3.700	3.710	0.020	1000	7626000
14:57:04	3.710	3.700	3.710	0.020	66000	7625000
14:56:59	3.700	3.700	3.710	0.010	1000	7559000
14:56:58	3.710	3.700	3.710	0.020	200000	7558000
14:56:31	3.710	3.700	3.710	0.020	1000	7358000
14:55:21	3.710	3.700	3.710	0.020	1000	7357000
14:54:58	3.710	3.700	3.710	0.020	2000	7356000
14:53:02	3.700	3.700	3.710	0.010	1000	7354000
14:50:15	3.700	3.700	3.710	0.010	7000	7353000
14:49:26	3.710	3.700	3.710	0.020	1000	7346000
14:49:22	3.710	3.700	3.710	0.020	1000	7345000
14:47:19	3.700	3.700	3.710	0.010	1000	7344000
14:47:05	3.700	3.700	3.710	0.010	1000	7343000
14:44:15	3.700	3.700	3.710	0.010	1000	7342000
14:43:48	3.710	3.700	3.710	0.020	1000	7341000
14:43:31	3.700	3.700	3.710	0.010	25000	7340000
14:42:26	3.710	3.700	3.710	0.020	1000	7315000
14:42:05	3.700	3.700	3.710	0.010	1000	7314000
14:39:28	3.700	3.700	3.710	0.010	1000	7313000
14:38:54	3.710	3.700	3.710	0.020	12000	7312000
14:37:09	3.710	3.700	3.710	0.020	5000	7300000
14:36:40	3.710	3.700	3.710	0.020	1000	7295000
14:36:34	3.700	3.700	3.710	0.010	1000	7294000
14:36:33	3.700	3.700	3.710	0.010	7000	7293000
14:35:47	3.700	3.700	3.710	0.010	1000	7286000
14:35:36	3.710	3.700	3.710	0.020	1000	7285000
14:33:24	3.710	3.700	3.710	0.020	1000	7284000
14:32:48	3.710	3.700	3.710	0.020	5000	7283000
14:32:38	3.710	3.700	3.710	0.020	22000	7278000
14:31:26	3.710	3.700	3.710	0.020	1000	7256000
14:31:12	3.710	3.700	3.710	0.020	2000	7255000
14:31:07	3.710	3.700	3.710	0.020	200000	7253000
14:29:22	3.710	3.700	3.710	0.020	1000	7053000
14:28:33	3.710	3.700	3.710	0.020	10000	7052000
14:28:31	3.710	3.700	3.710	0.020	5000	7042000
14:25:36	3.710	3.700	3.710	0.020	10000	7037000
14:24:41	3.700	3.700	3.710	0.010	1000	7027000
14:22:43	3.700	3.700	3.710	0.010	1000	7026000
14:22:30	3.710	3.700	3.710	0.020	1000	7025000
14:22:06	3.700	3.700	3.710	0.010	7000	7024000
14:20:29	3.710	3.700	3.710	0.020	40000	7017000
14:18:49	3.700	3.700	3.710	0.010	10000	6977000
14:14:52	3.700	3.700	3.710	0.010	1000	6967000
14:14:12	3.710	3.700	3.710	0.020	5000	6966000
14:12:47	3.700	3.700	3.710	0.010	1000	6961000
14:12:30	3.710	3.700	3.710	0.020	2000	6960000
14:11:51	3.710	3.700	3.710	0.020	5000	6958000
14:11:42	3.700	3.700	3.710	0.010	5000	6953000
14:11:32	3.710	3.700	3.710	0.020	1000	6948000
14:10:40	3.700	3.700	3.710	0.010	25000	6947000
14:10:14	3.710	3.700	3.710	0.020	1000	6922000
14:09:24	3.700	3.700	3.710	0.010	1000	6921000
14:08:26	3.710	3.700	3.710	0.020	10000	6920000
14:05:51	3.710	3.700	3.710	0.020	1000	6910000
14:05:11	3.710	3.700	3.710	0.020	12000	6909000
14:04:08	3.710	3.700	3.710	0.020	14000	6897000
14:03:28	3.710	3.700	3.710	0.020	8000	6883000
14:02:09	3.700	3.700	3.710	0.010	1000	6875000
14:02:07	3.710	3.700	3.710	0.020	7000	6874000
14:01:13	3.710	3.760	3.620	0.020	239000	6867000

12:35:08	3.700	3.700	3.710	0.010	7000	6628000
12:34:28	3.700	3.700	3.710	0.010	1000	6621000
12:34:25	3.700	3.700	3.710	0.010	1000	6620000
12:33:37	3.700	3.700	3.710	0.010	1000	6619000
12:33:25	3.710	3.700	3.710	0.020	1000	6618000
12:33:25	3.710	3.700	3.710	0.020	1000	6617000
12:33:25	3.710	3.700	3.710	0.020	1000	6616000
12:33:02	3.700	3.700	3.710	0.010	1000	6615000
12:33:02	3.700	3.700	3.710	0.010	1000	6614000
12:32:59	3.700	3.700	3.710	0.010	1000	6613000
12:32:44	3.700	3.700	3.710	0.010	1000	6612000
12:32:41	3.710	3.700	3.710	0.020	1000	6611000
12:32:40	3.710	3.700	3.710	0.020	1000	6610000
12:31:52	3.700	3.700	3.710	0.010	1000	6609000
12:31:42	3.700	3.700	3.710	0.010	1000	6608000
12:31:39	3.700	3.700	3.710	0.010	6000	6607000
12:31:26	3.700	3.700	3.710	0.010	1000	6601000
12:31:22	3.700	3.700	3.710	0.010	1000	6600000
12:31:19	3.710	3.700	3.710	0.020	12000	6599000
12:31:17	3.710	3.700	3.710	0.020	15000	6587000
12:31:03	3.710	3.700	3.710	0.020	1000	6572000
12:30:40	3.700	3.700	3.710	0.010	1000	6571000
12:30:38	3.700	3.700	3.710	0.010	6000	6570000
12:30:36	3.700	3.700	3.710	0.010	2000	6564000
12:30:15	3.700	3.700	3.710	0.010	1000	6562000
12:29:11	3.700	3.700	3.710	0.010	1000	6561000
12:29:02	3.700	3.700	3.710	0.010	7000	6560000
12:28:45	3.700	3.700	3.710	0.010	3000	6553000
12:28:11	3.710	3.700	3.710	0.020	10000	6550000
12:28:09	3.710	3.700	3.710	0.020	3000	6540000
12:27:01	3.700	3.700	3.710	0.010	3000	6537000
12:26:53	3.700	3.700	3.710	0.010	1000	6534000
12:26:34	3.710	3.700	3.710	0.020	1000	6533000
12:25:55	3.700	3.700	3.710	0.010	8000	6532000
12:24:59	3.700	3.700	3.710	0.010	10000	6524000
12:24:30	3.710	3.700	3.710	0.020	1000	6514000
12:24:20	3.700	3.700	3.710	0.010	1000	6513000
12:23:25	3.700	3.700	3.710	0.010	1000	6512000
12:23:24	3.700	3.700	3.710	0.010	1000	6511000
12:23:16	3.710	3.700	3.710	0.020	9000	6510000
12:23:13	3.700	3.700	3.710	0.010	10000	6501000
12:23:03	3.710	3.700	3.710	0.020	2000	6491000
12:22:52	3.700	3.700	3.710	0.010	3000	6489000
12:20:16	3.710	3.700	3.710	0.020	1000	6486000
12:19:52	3.700	3.700	3.710	0.010	1000	6485000
12:19:02	3.710	3.700	3.710	0.020	10000	6484000
12:17:08	3.710	3.700	3.710	0.020	83000	6474000
12:14:38	3.710	3.700	3.710	0.020	2000	6391000
12:14:30	3.700	3.700	3.710	0.010	1000	6389000
12:14:24	3.710	3.700	3.710	0.020	5000	6388000
12:12:51	3.710	3.700	3.710	0.020	7000	6383000
12:12:44	3.700	3.700	3.710	0.010	10000	6376000
12:12:34	3.700	3.700	3.710	0.010	13000	6366000
12:11:29	3.710	3.700	3.710	0.020	1000	6353000
12:11:26	3.710	3.700	3.710	0.020	1000	6352000
12:10:13	3.710	3.700	3.710	0.020	1000	6351000
12:10:09	3.710	3.700	3.710	0.020	1000	6350000
12:09:56	3.710	3.700	3.710	0.020	3000	6349000
12:06:26	3.710	3.700	3.710	0.020	1000	6346000
12:06:26	3.700	3.700	3.710	0.010	1000	6345000
12:06:24	3.700	3.700	3.710	0.010	2000	6344000
12:03:40	3.700	3.700	3.710	0.010	1000	6342000
12:02:54	3.710	3.700	3.710	0.020	1000	6341000
12:02:01	3.700	3.700	3.710	0.010	1000	6340000
12:00:22	3.700	3.700	3.710	0.010	6000	6339000
12:00:08	3.710	3.700	3.710	0.020	3000	6333000

11:59:56	3.710	3.700	3.710	0.020	10000	6330000
11:59:52	3.700	3.700	3.710	0.010	2000	6320000
11:57:29	3.700	3.700	3.710	0.010	25000	6318000
11:54:02	3.710	3.700	3.710	0.020	15000	6293000
11:53:40	3.710	3.700	3.710	0.020	12000	6278000
11:49:59	3.710	3.700	3.710	0.020	462000	6265000
11:49:59	3.700	3.700	3.710	0.010	1000	6266000
11:48:11	3.710	3.700	3.710	0.020	2000	5803000
11:45:50	3.710	3.700	3.710	0.020	6000	5801000
11:45:45	3.700	3.700	3.710	0.010	1000	5795000
11:44:20	3.700	3.700	3.710	0.010	1000	5794000
11:40:21	3.700	3.700	3.710	0.010	1000	5793000
11:39:56	3.700	3.700	3.710	0.010	1000	5792000
11:38:48	3.710	3.700	3.710	0.020	1000	5791000
11:33:26	3.700	3.700	3.710	0.010	6000	5790000
11:32:51	3.700	3.700	3.710	0.010	37000	5784000
11:31:41	3.700	3.700	3.710	0.010	1000	5747000
11:31:16	3.700	3.700	3.710	0.010	5000	5746000
11:30:30	3.700	3.700	3.710	0.010	6000	5741000
11:29:52	3.710	3.700	3.710	0.020	1000	5735000
11:29:42	3.700	3.700	3.710	0.010	1000	5734000
11:28:27	3.710	3.700	3.710	0.020	1000	5733000
11:27:40	3.710	3.700	3.710	0.020	3000	5732000
11:25:41	3.700	3.700	3.710	0.010	1000	5729000
11:23:52	3.700	3.700	3.710	0.010	6000	5728000
11:23:49	3.700	3.700	3.710	0.010	62000	5722000
11:23:48	3.700	3.700	3.710	0.010	62000	5660000
11:23:47	3.700	3.700	3.710	0.010	57000	5598000
11:23:06	3.710	3.700	3.710	0.020	10000	5541000
11:21:45	3.710	3.700	3.710	0.020	1000	5531000
11:19:41	3.700	3.700	3.710	0.010	3000	5530000
11:19:21	3.700	3.700	3.710	0.010	1000	5527000
11:17:06	3.710	3.700	3.710	0.020	20000	5526000
11:16:11	3.710	3.700	3.710	0.020	1000	5506000
11:15:40	3.700	3.700	3.710	0.010	1000	5505000
11:15:02	3.700	3.700	3.710	0.010	1000	5504000
11:14:23	3.710	3.700	3.710	0.020	50000	5503000
11:13:37	3.710	3.700	3.710	0.020	1000	5453000
11:12:14	3.710	3.700	3.710	0.020	150000	5452000
11:11:45	3.700	3.700	3.710	0.010	396000	5302000
11:08:35	3.700	3.700	3.710	0.010	5000	4906000
11:07:05	3.710	3.700	3.710	0.020	1000	4901000
11:06:01	3.700	3.700	3.710	0.010	1000	4900000
11:02:25	3.710	3.700	3.710	0.020	60000	4899000
11:01:57	3.700	3.700	3.710	0.010	3000	4839000
11:00:33	3.710	3.700	3.710	0.020	60000	4836000

10:58:41	3.710	3.700	3.710	0.020	1000	4776000
10:57:59	3.710	3.700	3.710	0.020	1000	4775000
10:55:39	3.710	3.700	3.710	0.020	2000	4774000
10:55:20	3.700	3.700	3.710	0.010	25000	4772000
10:54:49	3.700	3.700	3.710	0.010	2000	4747000
10:54:12	3.700	3.700	3.710	0.010	1000	4745000
10:54:10	3.700	3.700	3.710	0.010	1000	4744000
10:53:01	3.710	3.700	3.710	0.020	5000	4743000
10:50:16	3.710	3.700	3.710	0.020	2000	4738000
10:49:44	3.710	3.700	3.710	0.020	1000	4736000
10:49:26	3.710	3.700	3.710	0.020	1000	4735000
10:48:19	3.700	3.700	3.710	0.010	1000	4734000
10:46:31	3.710	3.700	3.710	0.020	100000	4733000
10:46:29	3.700	3.700	3.710	0.010	1000	4633000
10:45:35	3.700	3.700	3.710	0.010	78000	4632000
10:43:47	3.700	3.700	3.710	0.010	5000	4554000
10:40:03	3.700	3.700	3.710	0.010	1000	4549000
10:39:37	3.700	3.700	3.710	0.010	100000	4548000
10:39:28	3.710	3.700	3.710	0.020	5000	4448000
10:37:22	3.700	3.700	3.710	0.010	3000	4443000
10:35:53	3.700	3.700	3.710	0.010	1000	4440000
10:23:50	3.710	3.700	3.710	0.020	2000	4439000
10:19:11	3.700	3.700	3.710	0.010	5000	4437000
10:16:39	3.700	3.700	3.710	0.010	2000	4432000
10:14:58	3.700	3.700	3.710	0.010	2000	4430000
10:12:23	3.700	3.700	3.710	0.010	3000	4428000
10:12:09	3.700	3.700	3.710	0.010	1000	4425000
10:11:56	3.700	3.700	3.710	0.010	169000	4424000
10:10:08	3.700	3.690	3.700	0.010	1719000	4255000
10:04:54	3.710	3.700	3.710	0.020	10000	2536000
10:01:35	3.700	3.700	3.710	0.010	1000	2526000
10:00:11	3.710	3.700	3.710	0.020	1000	2525000

09:59:37	3.710	3.700	3.710	0.020	2000	2524000
09:59:08	3.710	3.700	3.710	0.020	5000	2522000
09:58:03	3.710	3.700	3.710	0.020	6000	2517000
09:58:01	3.710	3.700	3.710	0.020	150000	2511000
09:57:09	3.710	3.700	3.710	0.020	1000	2361000
09:56:23	3.710	3.700	3.710	0.020	3000	2360000
09:56:16	3.710	3.700	3.710	0.020	1000	2357000
09:55:12	3.710	3.700	3.710	0.020	2000	2356000
09:52:35	3.710	3.700	3.710	0.020	5000	2354000
09:50:08	3.710	3.700	3.710	0.020	1000	2349000
09:48:59	3.710	3.700	3.710	0.020	1000	2348000
09:47:06	3.710	3.700	3.710	0.020	20000	2347000
09:46:59	3.710	3.700	3.710	0.020	2000	2327000
09:46:26	3.710	3.700	3.710	0.020	80000	2325000
09:46:21	3.710	3.700	3.710	0.020	5000	2245000
09:46:05	3.710	3.700	3.710	0.020	4000	2237000
09:46:05	3.710	3.700	3.710	0.020	3000	2240000
09:45:32	3.710	3.700	3.710	0.020	5000	2233000
09:44:08	3.710	3.700	3.710	0.020	2000	2228000
09:41:50	3.710	3.700	3.710	0.020	1000	2226000
09:41:33	3.710	3.700	3.710	0.020	50000	2225000
09:41:20	3.710	3.700	3.710	0.020	10000	2175000
09:37:16	3.710	3.700	3.710	0.020	3000	2165000
09:35:13	3.710	3.700	3.710	0.020	198000	2162000
09:35:04	3.700	3.700	3.710	0.010	7000	1964000
09:33:03	3.710	3.700	3.710	0.020	100000	1957000
09:32:57	3.710	3.700	3.710	0.020	1178000	1857000
09:31:29	3.710	3.700	3.710	0.020	1000	679000
09:31:14	3.710	3.700	3.710	0.020	2000	678000
09:31:12	3.710	3.700	3.710	0.020	36000	676000
09:30:12	3.710	3.700	3.710	0.020	60000	640000
09:28:13	3.700	3.700	3.710	0.010	20000	580000
09:28:06	3.710	3.700	3.710	0.020	5000	560000
09:28:01	3.710	3.700	3.710	0.020	1000	555000
09:27:42	3.710	3.700	3.710	0.020	5000	554000
09:27:39	3.710	3.700	3.710	0.020	5000	549000
09:26:35	3.710	3.700	3.710	0.020	1000	544000
09:24:55	3.710	3.700	3.710	0.020	1000	543000
09:24:44	3.710	3.700	3.710	0.020	2000	542000
09:24:16	3.700	3.700	3.710	0.010	20000	540000
09:24:08	3.710	3.700	3.710	0.020	1000	520000
09:23:48	3.700	3.700	3.710	0.010	2000	519000
09:23:07	3.700	3.700	3.710	0.010	1000	517000
09:22:20	3.710	3.700	3.710	0.020	7000	516000
09:20:44	3.700	3.700	3.710	0.010	20000	509000
09:19:10	3.710	3.700	3.710	0.020	1000	489000
09:18:52	3.700	3.700	3.710	0.010	20000	488000
09:16:02	3.710	3.700	3.710	0.020	2000	468000
09:14:22	3.710	3.700	3.710	0.020	14000	466000
09:12:36	3.710	3.700	3.710	0.020	1000	452000
09:12:22	3.710	3.700	3.710	0.020	2000	451000
09:12:01	3.700	3.700	3.710	0.010	12000	449000
09:11:49	3.700	3.700	3.710	0.010	2000	437000
09:11:09	3.700	3.700	3.710	0.010	2000	435000
09:09:41	3.700	3.700	3.710	0.010	136000	433000
09:08:09	3.710	3.700	3.710	0.020	4000	297000
09:07:22	3.710	3.700	3.710	0.020	5000	293000
09:06:47	3.700	3.700	3.710	0.010	30000	288000
09:05:01	3.710	3.700	3.710	0.020	5000	258000
09:01:38	3.710	4.500	3.550	0.020	253000	253000