SES MAINBOARD > Y > YANGZIJIANG

Mon 01 Dec 17:15:18

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:46	0.415	0.415	0.420	0.000	209000	3290000
16:58:04	0.415	0.410	0.415	0.000	10000	3081000
16:57:34	0.415	0.410	0.415	0.000	5000	3071000
16:53:54	0.415	0.415	0.420	0.000	85000	3066000
16:53:48	0.415	0.415	0.420	0.000	25000	2981000
16:53:24	0.415	0.415	0.420	0.000	10000	2956000
16:52:51	0.420	0.410	0.420	0.005	5000	2946000
16:47:51	0.420	0.415	0.420	0.005	5000	2941000
16:46:11	0.415	0.415	0.420	0.000	5000	2936000
16:42:08	0.415	0.415	0.420	0.000	10000	2931000
16:41:51	0.420	0.415	0.420	0.005	5000	2921000
16:37:55	0.415	0.415	0.420	0.000	25000	2916000
16:37:40	0.415	0.410	0.415	0.000	55000	2891000
16:35:51	0.415	0.410	0.415	0.000	5000	2836000
16:30:50	0.415	0.410	0.415	0.000	5000	2831000
16:30:26	0.415	0.415	0.420	0.000	5000	2826000
16:29:02	0.415	0.415	0.420	0.000	20000	2821000
16:28:24	0.415	0.410	0.415	0.000	15000	2801000
16:25:02	0.410	0.410	0.415	-0.005	20000	2786000
16:24:50	0.415	0.410	0.415	0.000	5000	2766000
16:23:11	0.415	0.415	0.420	0.000	2000	2761000
16:22:29	0.415	0.410	0.415	0.000	198000	2759000
16:22:07	0.410	0.410	0.415	-0.005	28000	2561000
16:20:51	0.415	0.410	0.415	0.000	5000	2533000
16:14:51	0.415	0.410	0.415	0.000	5000	2528000
16:09:51	0.415	0.410	0.415	0.000	5000	2523000
16:05:30	0.415	0.410	0.415	0.000	10000	2518000
16:03:56	0.415	0.415	0.420	0.000	20000	2508000
16:00:51	0.420	0.415	0.420	0.005	5000	2488000
15:54:50	0.420	0.415	0.420	0.005	5000	2483000
15:48:51	0.420	0.415	0.420	0.005	5000	2478000
15:46:52	0.415	0.415	0.420	0.000	5000	2473000
15:44:43	0.415	0.415	0.420	0.000	5000	2468000
15:44:42	0.415	0.415	0.420	0.000	20000	2463000
15:42:52	0.415	0.410	0.415	0.000	15000	2443000
15:40:15	0.415	0.415	0.420	0.000	15000	2428000
15:39:51	0.420	0.415	0.420	0.005	5000	2413000
15:39:26	0.415	0.415	0.420	0.000	10000	2408000
15:33:51	0.420	0.415	0.420	0.005	5000	2398000
15:26:50	0.420	0.415	0.420	0.005	5000	2393000
15:23:21	0.415	0.415	0.420	0.000	15000	2388000
15:23:06	0.415	0.410	0.415	0.000	10000	2373000
15:22:33	0.415	0.410	0.415	0.000	100000	2363000
15:19:50	0.415	0.410	0.415	0.000	5000	2263000
15:11:51	0.415	0.410	0.415	0.000	5000	2258000
15:01:51	0.415	0.410	0.415	0.000	5000	2253000
15:01:04	0.410	0.410	0.415	-0.005	1000	2248000
14:54:59	0.415	0.410	0.415	0.000	20000	2247000
14:53:51	0.415	0.410	0.415	0.000	5000	2227000
14:45:50	0.415	0.410	0.415	0.000	5000	2222000
14:39:51	0.415	0.410	0.415	0.000	5000	2217000
14:32:51	0.420	0.410	0.420	0.005	5000	2212000
14:22:50	0.420	0.410	0.420	0.005	5000	2207000
14:22:12	0.410	0.410	0.420	-0.005	1000	2202000
14:14:51	0.415	0.415	0.420	0.000	10000	2201000
14:13:50	0.420	0.410	0.420	0.005	5000	2191000
14:13:38	0.415	0.415	0.420	0.000	20000	2186000
14:06:50	0.420	0.410	0.420	0.005	5000	2166000
14:00:51	0.420	0.410	0.420	0.005	5000	2161000
12:24:51	0.420	0.410	0.420	0.005	5000	2156000
12:22:23	0.415	0.410	0.415	0.000	10000	2151000
12:16:51	0.415	0.410	0.415	0.000	5000	2141000
12:11:07	0.415	0.410	0.415	0.000	5000	2136000
12:04:51	0.415	0.410	0.415	0.000	5000	2131000
11:57:20	0.415	0.415	0.420	0.000	6000	2126000
11:56:52	0.415	0.410	0.415	0.000	9000	2120000
11:54:14	0.415	0.410	0.415	0.000	30000	2111000
11:51:43	0.415	0.410	0.415	0.000	5000	2081000
11:43:38	0.415	0.410	0.415	0.000	50000	2076000
11:43:24	0.415	0.410	0.415	0.000	50000	2026000
11:28:45	0.415	0.410	0.415	0.000	10000	1976000
11:04:50	0.415	0.410	0.415	0.000	10000	1966000
10:53:41	0.415	0.415	0.420	0.000	19000	1956000
10:53:31	0.415	0.415	0.420	0.000	20000	1937000
10:48:07	0.415	0.410	0.415	0.000	2000	1917000
10:47:30	0.415	0.415	0.420	0.000	27000	1915000
10:44:27	0.415	0.410	0.415	0.000	37000	1888000
10:44:11	0.415	0.410	0.415	0.000	10000	1851000
10:43:57	0.415	0.410	0.415	0.000	10000	1841000
10:41:47	0.415	0.410	0.415	0.000	20000	1831000
10:41:17	0.415	0.410	0.415	0.000	20000	1811000
10:40:28	0.415	0.410	0.415	0.000	10000	1791000
10:40:18	0.415	0.410	0.415	0.000	30000	1781000
10:37:01	0.415	0.410	0.415	0.000	7000	1751000
10:31:25	0.415	0.410	0.415	0.000	10000	1744000
10:26:04	0.415	0.410	0.415	0.000	50000	1734000
10:25:23	0.410	0.410	0.415	-0.005	20000	1684000
10:18:33	0.410	0.410	0.415	-0.005	3000	1664000
10:13:01	0.410	0.405	0.410	-0.005	125000	1661000
10:06:03	0.410	0.410	0.415	-0.005	2000	1536000
10:05:49	0.410	0.405	0.410	-0.005	140000	1534000
10:04:43	0.410	0.405	0.410	-0.005	138000	1394000
10:04:42	0.405	0.405	0.410	-0.010	6000	1256000
10:04:30	0.405	0.405	0.410	-0.010	7000	1250000
10:04:29	0.405	0.405	0.410	-0.010	30000	1243000
10:03:17	0.405	0.405	0.410	-0.010	5000	1213000
10:03:13	0.405	0.405	0.410	-0.010	8000	1208000
10:01:01	0.405	0.405	0.410	-0.010	100000	1200000
09:59:24	0.405	0.405	0.410	-0.010	9000	1100000
09:59:14	0.405	0.405	0.410	-0.010	10000	1091000
09:55:49	0.405	0.405	0.410	-0.010	9000	1081000
09:52:02	0.405	0.405	0.410	-0.010	1000	1072000
09:43:08	0.405	0.405	0.410	-0.010	9000	1071000
09:42:47	0.405	0.405	0.410	-0.010	20000	1062000
09:41:54	0.410	0.405	0.410	-0.005	50000	1042000
09:31:03	0.405	0.405	0.410	-0.010	2000	992000
09:31:00	0.410	0.405	0.410	-0.005	50000	990000
09:30:36	0.410	0.405	0.410	-0.005	10000	940000
09:30:25	0.410	0.405	0.410	-0.005	20000	930000
09:30:10	0.405	0.405	0.410	-0.010	7000	910000
09:30:06	0.405	0.405	0.415	-0.010	28000	903000
09:30:05	0.405	0.405	0.415	-0.010	4000	875000
09:30:04	0.410	0.405	0.415	-0.005	200000	871000
09:29:52	0.405	0.405	0.415	-0.010	31000	671000
09:29:47	0.405	0.405	0.415	-0.010	29000	640000
09:29:46	0.410	0.410	0.415	-0.005	378000	611000
09:29:39	0.410	0.410	0.415	-0.005	2000	233000
09:29:37	0.410	0.410	0.415	-0.005	15000	231000
09:29:24	0.410	0.410	0.415	-0.005	100000	216000
09:27:39	0.410	0.410	0.415	-0.005	1000	116000
09:27:05	0.410	0.410	0.415	-0.005	1000	115000
09:26:22	0.410	0.410	0.415	-0.005	10000	114000
09:25:06	0.410	0.410	0.415	-0.005	1000	104000
09:18:35	0.415	0.410	0.415	0.000	5000	103000
09:18:15	0.410	0.410	0.415	-0.005	15000	98000
09:15:05	0.410	0.410	0.415	-0.005	5000	83000
09:14:32	0.410	0.410	0.415	-0.005	30000	78000
09:06:34	0.410	0.410	0.415	-0.005	20000	48000
09:02:18	0.415	0.410	0.415	0.000	3000	28000
08:59:39	0.415	0.410	0.415	0.000	25000	25000