早报网-股市

Fri 16 May 17:15:29

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:08:20	0.400	0.420	0.380	-0.010	400000	21545000
17:03:32	0.405	0.405	0.380	-0.005	457000	21145000
17:00:29	0.400	0.400	0.405	-0.010	21000	20688000

16:57:23	0.405	0.400	0.405	-0.005	1000	20667000
16:56:22	0.405	0.400	0.405	-0.005	170000	20666000
16:54:05	0.405	0.400	0.405	-0.005	10000	20496000
16:50:19	0.405	0.400	0.405	-0.005	100000	20486000
16:49:09	0.405	0.400	0.405	-0.005	20000	20386000
16:46:54	0.405	0.400	0.405	-0.005	133000	20366000
16:46:17	0.405	0.405	0.410	-0.005	100000	20233000
16:45:58	0.405	0.405	0.410	-0.005	100000	20133000
16:44:23	0.410	0.405	0.410	0.000	12000	20033000
16:42:45	0.405	0.405	0.410	-0.005	60000	20021000
16:42:41	0.405	0.405	0.410	-0.005	5000	19961000
16:42:36	0.405	0.405	0.410	-0.005	100000	19956000
16:41:03	0.405	0.405	0.410	-0.005	30000	19856000
16:38:49	0.410	0.405	0.410	0.000	43000	19826000
16:35:45	0.405	0.405	0.410	-0.005	30000	19783000
16:34:26	0.405	0.405	0.410	-0.005	10000	19753000
16:31:01	0.410	0.405	0.410	0.000	11000	19743000
16:30:28	0.405	0.405	0.410	-0.005	10000	19732000
16:25:59	0.405	0.405	0.410	-0.005	50000	19722000
16:25:39	0.405	0.405	0.410	-0.005	10000	19672000
16:25:33	0.410	0.405	0.410	0.000	11000	19662000
16:21:38	0.410	0.405	0.410	0.000	10000	19651000
16:13:45	0.410	0.405	0.410	0.000	6000	19641000
16:09:10	0.410	0.405	0.410	0.000	538000	19635000
16:04:47	0.405	0.400	0.405	-0.005	10000	19097000
16:00:02	0.405	0.400	0.405	-0.005	20000	19087000

15:58:58	0.405	0.400	0.405	-0.005	50000	19067000
15:58:38	0.405	0.400	0.405	-0.005	100000	19017000
15:57:49	0.405	0.400	0.405	-0.005	10000	18917000
15:52:48	0.405	0.400	0.405	-0.005	9000	18907000
15:49:35	0.400	0.400	0.405	-0.010	10000	18898000
15:49:16	0.405	0.400	0.405	-0.005	30000	18888000
15:47:16	0.405	0.400	0.405	-0.005	9000	18858000
15:44:20	0.405	0.400	0.405	-0.005	19000	18849000
15:42:07	0.405	0.400	0.405	-0.005	28000	18820000
15:42:07	0.405	0.400	0.405	-0.005	10000	18830000
15:33:13	0.405	0.400	0.405	-0.005	20000	18792000
15:28:30	0.400	0.400	0.405	-0.010	10000	18772000
15:21:04	0.400	0.400	0.405	-0.010	10000	18762000
15:19:48	0.405	0.400	0.405	-0.005	9000	18752000
15:17:51	0.405	0.400	0.405	-0.005	3000	18743000
15:17:04	0.405	0.400	0.405	-0.005	65000	18740000
15:14:20	0.400	0.400	0.405	-0.010	500000	18675000
15:13:21	0.405	0.400	0.405	-0.005	9000	18175000
15:07:17	0.405	0.400	0.405	-0.005	8000	18166000
15:00:36	0.405	0.400	0.405	-0.005	9000	18158000

14:58:05	0.400	0.400	0.405	-0.010	36000	18149000
14:56:19	0.405	0.400	0.405	-0.005	8000	18113000
14:55:31	0.400	0.400	0.405	-0.010	15000	18105000
14:52:59	0.400	0.400	0.405	-0.010	20000	18090000
14:49:28	0.400	0.400	0.405	-0.010	10000	18070000
14:37:02	0.400	0.400	0.405	-0.010	100000	18060000
14:35:32	0.400	0.400	0.405	-0.010	20000	17960000
14:34:50	0.400	0.400	0.405	-0.010	16000	17940000
14:34:21	0.400	0.395	0.400	-0.010	3000	17924000
14:34:20	0.400	0.395	0.400	-0.010	31000	17921000
14:34:17	0.405	0.400	0.405	-0.005	5000	17890000
14:34:11	0.400	0.400	0.405	-0.010	20000	17885000
14:34:09	0.400	0.400	0.405	-0.010	20000	17865000
14:33:36	0.400	0.400	0.405	-0.010	50000	17845000
14:33:22	0.400	0.400	0.405	-0.010	150000	17795000
14:33:20	0.400	0.400	0.405	-0.010	20000	17645000
14:33:17	0.400	0.400	0.405	-0.010	500000	17625000
14:32:56	0.405	0.400	0.405	-0.005	13000	17125000
14:31:35	0.405	0.400	0.405	-0.005	20000	17112000
14:27:30	0.405	0.400	0.405	-0.005	14000	17092000
14:27:06	0.400	0.400	0.405	-0.010	10000	17078000
14:25:49	0.400	0.400	0.405	-0.010	94000	17068000
14:24:44	0.400	0.400	0.405	-0.010	50000	16974000
14:23:31	0.405	0.400	0.405	-0.005	1000	16924000
14:20:31	0.405	0.400	0.405	-0.005	13000	16923000
14:18:15	0.405	0.400	0.405	-0.005	1000	16910000
14:17:26	0.405	0.400	0.405	-0.005	3000	16909000
14:12:44	0.405	0.400	0.405	-0.005	15000	16906000
14:04:49	0.405	0.400	0.405	-0.005	40000	16891000
14:01:14	0.405	0.405	0.405	-0.005	70000	16851000

12:33:37	0.405	0.400	0.405	-0.005	11000	16781000
12:33:16	0.405	0.400	0.405	-0.005	30000	16770000
12:33:12	0.405	0.400	0.405	-0.005	20000	16740000
12:33:05	0.405	0.400	0.405	-0.005	9000	16710000
12:33:05	0.405	0.400	0.405	-0.005	13000	16701000
12:33:05	0.405	0.400	0.405	-0.005	10000	16720000
12:32:47	0.405	0.400	0.405	-0.005	20000	16688000
12:32:35	0.405	0.400	0.405	-0.005	10000	16668000
12:32:23	0.405	0.400	0.405	-0.005	3000	16658000
12:27:45	0.405	0.400	0.405	-0.005	10000	16655000
12:26:26	0.405	0.400	0.405	-0.005	20000	16645000
12:21:53	0.405	0.400	0.405	-0.005	3000	16625000
12:19:31	0.405	0.400	0.405	-0.005	3000	16622000
12:19:07	0.405	0.400	0.405	-0.005	50000	16619000
12:17:54	0.405	0.400	0.405	-0.005	35000	16569000
12:15:58	0.405	0.400	0.405	-0.005	214000	16534000
12:08:28	0.410	0.405	0.410	0.000	1000	16320000
12:08:18	0.405	0.405	0.410	-0.005	50000	16319000
12:07:32	0.410	0.405	0.410	0.000	1000	16269000
12:06:41	0.405	0.405	0.410	-0.005	20000	16268000
12:05:45	0.405	0.405	0.410	-0.005	50000	16248000
12:02:45	0.405	0.405	0.410	-0.005	20000	16198000
12:00:42	0.405	0.405	0.410	-0.005	50000	16178000

11:56:13	0.405	0.400	0.405	-0.005	17000	16128000
11:56:12	0.405	0.400	0.405	-0.005	50000	16111000
11:55:30	0.405	0.400	0.405	-0.005	3000	16061000
11:55:28	0.405	0.400	0.405	-0.005	140000	16058000
11:54:50	0.405	0.400	0.405	-0.005	270000	15918000
11:54:33	0.405	0.400	0.405	-0.005	100000	15648000
11:52:50	0.400	0.400	0.405	-0.010	6000	15548000
11:51:23	0.405	0.400	0.405	-0.005	10000	15542000
11:50:22	0.405	0.400	0.405	-0.005	12000	15532000
11:50:22	0.405	0.400	0.405	-0.005	115000	15520000
11:40:24	0.405	0.400	0.405	-0.005	27000	15405000
11:39:47	0.405	0.405	0.410	-0.005	27000	15375000
11:39:47	0.405	0.400	0.405	-0.005	3000	15378000
11:39:39	0.405	0.400	0.405	-0.005	10000	15348000
11:39:38	0.405	0.405	0.410	-0.005	13000	15338000
11:39:27	0.405	0.405	0.410	-0.005	37000	15325000
11:39:20	0.405	0.400	0.405	-0.005	20000	15288000
11:39:08	0.405	0.400	0.405	-0.005	50000	15268000
11:39:06	0.405	0.400	0.405	-0.005	60000	15218000
11:37:37	0.405	0.400	0.405	-0.005	20000	15158000
11:37:29	0.405	0.400	0.405	-0.005	2000	15138000
11:35:09	0.405	0.400	0.405	-0.005	211000	15136000
11:35:08	0.405	0.405	0.410	-0.005	50000	14925000
11:35:05	0.405	0.405	0.410	-0.005	20000	14875000
11:35:04	0.405	0.405	0.410	-0.005	50000	14855000
11:35:04	0.405	0.405	0.410	-0.005	200000	14805000
11:33:41	0.405	0.405	0.410	-0.005	100000	14605000
11:32:34	0.405	0.405	0.410	-0.005	50000	14505000
11:32:31	0.405	0.405	0.410	-0.005	50000	14455000
11:32:28	0.405	0.405	0.410	-0.005	50000	14405000
11:24:40	0.410	0.405	0.410	0.000	100000	14355000
11:23:25	0.410	0.405	0.410	0.000	740000	14255000
11:22:29	0.415	0.410	0.415	0.005	14000	13515000
11:17:34	0.415	0.410	0.415	0.005	14000	13501000
11:12:44	0.415	0.410	0.415	0.005	40000	13487000
11:10:38	0.415	0.410	0.415	0.005	98000	13447000
11:07:45	0.415	0.410	0.415	0.005	13000	13349000
11:07:05	0.415	0.410	0.415	0.005	100000	13336000
11:05:03	0.415	0.410	0.415	0.005	10000	13236000
11:04:41	0.415	0.410	0.415	0.005	10000	13226000
11:04:35	0.415	0.410	0.415	0.005	20000	13206000
11:04:35	0.415	0.410	0.415	0.005	20000	13186000
11:04:35	0.415	0.410	0.415	0.005	10000	13216000
11:04:33	0.415	0.410	0.415	0.005	300000	13166000
11:04:30	0.415	0.410	0.415	0.005	20000	12866000
11:04:18	0.415	0.410	0.415	0.005	35000	12846000
11:04:09	0.415	0.410	0.415	0.005	30000	12811000
11:03:38	0.415	0.410	0.415	0.005	100000	12781000
11:01:25	0.415	0.410	0.415	0.005	10000	12681000
11:01:23	0.415	0.410	0.415	0.005	50000	12671000
11:01:13	0.415	0.410	0.415	0.005	500000	12621000

10:59:38	0.415	0.410	0.415	0.005	14000	12121000
10:56:53	0.415	0.410	0.415	0.005	10000	12107000
10:56:41	0.415	0.410	0.415	0.005	20000	12097000
10:56:38	0.415	0.410	0.415	0.005	19000	12077000
10:55:34	0.415	0.410	0.415	0.005	115000	12058000
10:53:56	0.415	0.410	0.415	0.005	45000	11943000
10:53:48	0.415	0.410	0.415	0.005	13000	11898000
10:47:41	0.410	0.410	0.415	0.000	76000	11885000
10:47:29	0.410	0.405	0.410	0.000	300000	11809000
10:47:23	0.410	0.405	0.410	0.000	20000	11509000
10:47:15	0.410	0.405	0.410	0.000	10000	11489000
10:47:05	0.410	0.405	0.410	0.000	15000	11479000
10:46:02	0.410	0.405	0.410	0.000	20000	11464000
10:45:26	0.410	0.405	0.410	0.000	216000	11424000
10:45:26	0.410	0.405	0.410	0.000	20000	11444000
10:41:16	0.410	0.405	0.410	0.000	16000	11208000
10:38:20	0.410	0.405	0.410	0.000	30000	11192000
10:37:39	0.410	0.405	0.410	0.000	100000	11152000
10:37:39	0.410	0.405	0.410	0.000	10000	11162000
10:37:19	0.410	0.405	0.410	0.000	20000	11052000
10:37:17	0.410	0.405	0.410	0.000	21000	11032000
10:37:16	0.410	0.405	0.410	0.000	30000	11011000
10:37:16	0.410	0.405	0.410	0.000	10000	10981000
10:37:15	0.410	0.405	0.410	0.000	10000	10971000
10:37:11	0.410	0.405	0.410	0.000	15000	10961000
10:37:08	0.410	0.405	0.410	0.000	50000	10946000
10:37:05	0.410	0.405	0.410	0.000	50000	10896000
10:37:03	0.410	0.405	0.410	0.000	15000	10846000
10:36:53	0.410	0.405	0.410	0.000	50000	10831000
10:36:41	0.410	0.405	0.410	0.000	80000	10781000
10:35:39	0.410	0.405	0.410	0.000	25000	10701000
10:35:13	0.410	0.405	0.410	0.000	20000	10676000
10:35:11	0.410	0.405	0.410	0.000	50000	10656000
10:34:10	0.410	0.405	0.410	0.000	10000	10606000
10:34:04	0.410	0.405	0.410	0.000	30000	10596000
10:33:36	0.410	0.405	0.410	0.000	20000	10566000
10:33:31	0.410	0.405	0.410	0.000	33000	10546000
10:33:18	0.410	0.405	0.410	0.000	50000	10513000
10:33:07	0.410	0.405	0.410	0.000	200000	10463000
10:32:30	0.410	0.405	0.410	0.000	100000	10263000
10:32:21	0.410	0.405	0.410	0.000	14000	10163000
10:31:13	0.410	0.405	0.410	0.000	480000	10149000
10:26:19	0.410	0.405	0.410	0.000	14000	9669000
10:20:34	0.410	0.405	0.410	0.000	17000	9655000
10:15:06	0.410	0.405	0.410	0.000	20000	9638000
10:13:57	0.410	0.405	0.410	0.000	15000	9618000
10:11:56	0.405	0.405	0.410	-0.005	10000	9603000
10:11:32	0.410	0.405	0.410	0.000	53000	9593000
10:01:32	0.410	0.405	0.410	0.000	20000	9540000
10:01:06	0.410	0.405	0.410	0.000	30000	9520000
10:00:40	0.410	0.405	0.410	0.000	50000	9490000

09:59:38	0.410	0.405	0.410	0.000	15000	9440000
09:59:07	0.405	0.405	0.410	-0.005	30000	9425000
09:58:33	0.405	0.405	0.410	-0.005	50000	9395000
09:58:03	0.405	0.405	0.410	-0.005	20000	9345000
09:57:41	0.405	0.405	0.410	-0.005	20000	9325000
09:53:46	0.405	0.405	0.410	-0.005	20000	9305000
09:53:01	0.405	0.405	0.410	-0.005	20000	9285000
09:50:42	0.405	0.405	0.410	-0.005	20000	9265000
09:47:40	0.405	0.405	0.410	-0.005	30000	9245000
09:46:42	0.405	0.405	0.410	-0.005	30000	9215000
09:46:23	0.405	0.405	0.410	-0.005	2000	9185000
09:45:43	0.405	0.405	0.410	-0.005	41000	9183000
09:45:42	0.405	0.400	0.405	-0.005	50000	9142000
09:45:31	0.405	0.405	0.410	-0.005	250000	8995000
09:45:31	0.405	0.405	0.410	-0.005	12000	9007000
09:45:31	0.405	0.400	0.405	-0.005	85000	9092000
09:45:29	0.405	0.405	0.410	-0.005	10000	8745000
09:45:28	0.405	0.405	0.410	-0.005	10000	8735000
09:45:26	0.405	0.405	0.410	-0.005	30000	8725000
09:45:26	0.405	0.405	0.410	-0.005	10000	8695000
09:45:24	0.405	0.405	0.410	-0.005	10000	8685000
09:45:23	0.405	0.405	0.410	-0.005	30000	8675000
09:45:21	0.405	0.405	0.410	-0.005	20000	8645000
09:45:18	0.405	0.405	0.410	-0.005	123000	8625000
09:45:17	0.405	0.405	0.410	-0.005	300000	8482000
09:45:17	0.405	0.405	0.410	-0.005	20000	8502000
09:45:00	0.405	0.405	0.410	-0.005	25000	8182000
09:44:05	0.405	0.405	0.410	-0.005	20000	8157000
09:42:53	0.410	0.405	0.410	0.000	20000	8137000
09:42:28	0.410	0.410	0.415	0.000	80000	8117000
09:42:25	0.410	0.410	0.415	0.000	600000	8037000
09:42:19	0.410	0.410	0.415	0.000	150000	7437000
09:42:13	0.410	0.410	0.415	0.000	20000	7287000
09:42:01	0.410	0.410	0.415	0.000	30000	7267000
09:41:55	0.410	0.410	0.415	0.000	100000	7237000
09:41:43	0.415	0.410	0.415	0.005	25000	7137000
09:41:36	0.410	0.410	0.415	0.000	30000	7112000
09:40:07	0.415	0.410	0.415	0.005	10000	7082000
09:39:32	0.410	0.410	0.415	0.000	20000	7072000
09:38:48	0.415	0.410	0.415	0.005	20000	7052000
09:38:27	0.415	0.410	0.415	0.005	50000	7032000
09:36:05	0.410	0.410	0.415	0.000	20000	6982000
09:35:51	0.410	0.410	0.415	0.000	20000	6962000
09:33:55	0.415	0.410	0.415	0.005	20000	6942000
09:33:06	0.415	0.410	0.415	0.005	1277000	6922000
09:30:40	0.420	0.415	0.420	0.010	3000	5645000
09:30:29	0.415	0.415	0.420	0.005	150000	5642000
09:30:02	0.415	0.415	0.420	0.005	500000	5492000
09:28:57	0.415	0.415	0.420	0.005	20000	4992000
09:26:54	0.415	0.415	0.420	0.005	40000	4972000
09:23:34	0.415	0.415	0.420	0.005	20000	4932000
09:23:32	0.420	0.415	0.420	0.010	50000	4912000
09:23:26	0.420	0.415	0.420	0.010	50000	4862000
09:23:25	0.420	0.415	0.420	0.010	20000	4812000
09:21:21	0.420	0.415	0.420	0.010	5000	4792000
09:19:19	0.415	0.415	0.420	0.005	40000	4787000
09:18:16	0.415	0.410	0.415	0.005	9000	4747000
09:18:12	0.415	0.410	0.415	0.005	100000	4738000
09:18:11	0.415	0.410	0.415	0.005	200000	4638000
09:17:49	0.415	0.410	0.415	0.005	30000	4438000
09:17:40	0.415	0.410	0.415	0.005	5000	4408000
09:17:05	0.415	0.410	0.415	0.005	50000	4403000
09:16:42	0.415	0.410	0.415	0.005	20000	4353000
09:16:36	0.415	0.410	0.415	0.005	30000	4333000
09:16:08	0.415	0.410	0.415	0.005	10000	4303000
09:15:28	0.415	0.410	0.415	0.005	4000	4293000
09:15:26	0.415	0.415	0.420	0.005	138000	4289000
09:15:17	0.415	0.415	0.420	0.005	10000	4151000
09:15:06	0.420	0.415	0.420	0.010	1000	4141000
09:14:42	0.415	0.410	0.420	0.005	110000	4140000
09:14:33	0.415	0.410	0.415	0.005	20000	4030000
09:14:26	0.415	0.410	0.415	0.005	50000	4010000
09:14:17	0.415	0.410	0.415	0.005	10000	3960000
09:14:04	0.415	0.410	0.415	0.005	30000	3950000
09:13:56	0.415	0.410	0.415	0.005	10000	3920000
09:13:51	0.415	0.410	0.415	0.005	5000	3910000
09:13:46	0.415	0.410	0.415	0.005	15000	3905000
09:13:43	0.415	0.410	0.415	0.005	15000	3890000
09:13:41	0.415	0.410	0.415	0.005	50000	3875000
09:13:40	0.415	0.410	0.415	0.005	15000	3825000
09:13:36	0.415	0.410	0.415	0.005	50000	3810000
09:12:45	0.415	0.410	0.415	0.005	50000	3760000
09:12:36	0.415	0.410	0.415	0.005	20000	3710000
09:12:14	0.415	0.410	0.415	0.005	10000	3690000
09:11:35	0.415	0.410	0.415	0.005	18000	3680000
09:11:15	0.415	0.410	0.415	0.005	100000	3662000
09:11:04	0.415	0.410	0.415	0.005	10000	3562000
09:10:36	0.415	0.410	0.415	0.005	3000	3552000
09:10:18	0.415	0.410	0.415	0.005	30000	3549000
09:09:41	0.410	0.410	0.415	0.000	2382000	3519000
09:07:52	0.415	0.415	0.420	0.005	3000	1137000
09:07:45	0.415	0.410	0.415	0.005	100000	1134000
09:07:41	0.415	0.410	0.415	0.005	100000	1034000
09:06:45	0.415	0.410	0.415	0.005	20000	934000
09:05:53	0.415	0.410	0.415	0.005	3000	914000
09:04:49	0.415	0.410	0.415	0.005	100000	911000
09:04:07	0.415	0.410	0.415	0.005	30000	811000
09:03:30	0.415	0.410	0.415	0.005	10000	781000
09:03:06	0.415	0.410	0.415	0.005	200000	771000
09:01:40	0.410	0.425	0.405	0.000	571000	571000