早报网-股市

Mon 01 Dec 17:15:18

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:44	0.700	0.695	0.700	-0.005	521000	8811000
17:00:01	0.700	0.695	0.700	-0.005	245000	8290000

16:59:45	0.700	0.695	0.700	-0.005	2000	8045000
16:59:37	0.700	0.695	0.700	-0.005	3000	8043000
16:59:35	0.695	0.695	0.700	-0.010	70000	8040000
16:59:23	0.700	0.695	0.700	-0.005	2000	7970000
16:59:17	0.700	0.695	0.700	-0.005	1000	7968000
16:59:02	0.700	0.695	0.700	-0.005	60000	7967000
16:58:40	0.695	0.695	0.700	-0.010	1000	7907000
16:58:06	0.700	0.695	0.700	-0.005	25000	7906000
16:55:10	0.695	0.695	0.700	-0.010	3000	7881000
16:53:17	0.700	0.695	0.700	-0.005	22000	7878000
16:52:10	0.700	0.695	0.700	-0.005	40000	7856000
16:51:23	0.700	0.695	0.700	-0.005	66000	7816000
16:51:12	0.695	0.695	0.700	-0.010	10000	7750000
16:50:28	0.695	0.695	0.700	-0.010	4000	7740000
16:50:27	0.700	0.695	0.700	-0.005	10000	7736000
16:50:19	0.700	0.695	0.700	-0.005	2000	7726000
16:49:15	0.700	0.695	0.700	-0.005	1000	7724000
16:48:42	0.700	0.695	0.700	-0.005	23000	7723000
16:47:36	0.695	0.695	0.700	-0.010	12000	7700000
16:46:21	0.700	0.695	0.700	-0.005	3000	7688000
16:43:53	0.695	0.695	0.700	-0.010	4000	7685000
16:42:22	0.700	0.695	0.700	-0.005	11000	7681000
16:42:07	0.695	0.695	0.700	-0.010	9000	7670000
16:41:53	0.695	0.695	0.700	-0.010	8000	7661000
16:41:52	0.700	0.695	0.700	-0.005	2000	7653000
16:38:09	0.695	0.695	0.700	-0.010	5000	7651000
16:37:40	0.695	0.695	0.700	-0.010	11000	7646000
16:37:07	0.700	0.695	0.700	-0.005	8000	7635000
16:34:13	0.695	0.695	0.700	-0.010	1000	7627000
16:33:24	0.700	0.695	0.700	-0.005	1000	7626000
16:33:07	0.700	0.695	0.700	-0.005	9000	7625000
16:32:53	0.695	0.695	0.700	-0.010	8000	7616000
16:32:10	0.695	0.695	0.700	-0.010	9000	7608000
16:29:27	0.700	0.695	0.700	-0.005	3000	7599000
16:29:17	0.695	0.695	0.700	-0.010	10000	7596000
16:29:07	0.700	0.695	0.700	-0.005	10000	7586000
16:28:53	0.695	0.695	0.700	-0.010	5000	7576000
16:27:35	0.700	0.695	0.700	-0.005	10000	7571000
16:26:43	0.695	0.695	0.700	-0.010	9000	7561000
16:25:02	0.695	0.695	0.700	-0.010	100000	7552000
16:24:07	0.700	0.695	0.700	-0.005	8000	7452000
16:21:54	0.695	0.695	0.700	-0.010	3000	7444000
16:21:46	0.695	0.695	0.700	-0.010	8000	7441000
16:17:52	0.700	0.695	0.700	-0.005	9000	7433000
16:15:59	0.700	0.695	0.700	-0.005	2000	7424000
16:13:52	0.695	0.695	0.700	-0.010	4000	7422000
16:12:40	0.695	0.695	0.700	-0.010	8000	7418000
16:12:33	0.695	0.695	0.700	-0.010	7000	7410000
16:12:25	0.695	0.695	0.700	-0.010	200000	7403000
16:12:22	0.700	0.695	0.700	-0.005	7000	7203000
16:11:39	0.695	0.695	0.700	-0.010	4000	7196000
16:09:24	0.695	0.695	0.700	-0.010	2000	7192000
16:08:37	0.700	0.695	0.700	-0.005	8000	7190000
16:07:55	0.700	0.695	0.700	-0.005	1000	7182000
16:04:45	0.695	0.695	0.700	-0.010	9000	7181000
16:04:36	0.695	0.695	0.700	-0.010	200000	7172000
16:03:37	0.700	0.695	0.700	-0.005	7000	6972000
16:03:12	0.695	0.695	0.700	-0.010	10000	6965000
16:00:47	0.700	0.695	0.700	-0.005	1000	6955000
16:00:39	0.700	0.695	0.700	-0.005	2000	6954000
16:00:37	0.700	0.695	0.700	-0.005	7000	6952000

15:57:12	0.695	0.695	0.700	-0.010	8000	6945000
15:57:07	0.700	0.695	0.700	-0.005	7000	6937000
15:57:06	0.700	0.695	0.700	-0.005	30000	6930000
15:52:50	0.695	0.695	0.700	-0.010	24000	6900000
15:52:42	0.700	0.695	0.700	-0.005	50000	6876000
15:52:05	0.695	0.700	0.705	-0.010	25000	6826000
15:52:00	0.700	0.700	0.705	-0.005	38000	6801000
15:51:57	0.700	0.695	0.700	-0.005	164000	6763000
15:51:50	0.695	0.695	0.700	-0.010	4000	6599000
15:51:37	0.700	0.695	0.700	-0.005	7000	6595000
15:45:27	0.695	0.695	0.700	-0.010	55000	6588000
15:45:13	0.700	0.695	0.700	-0.005	2000	6533000
15:45:12	0.700	0.700	0.705	-0.005	114000	6531000
15:44:00	0.705	0.700	0.705	0.000	1000	6417000
15:43:58	0.700	0.695	0.700	-0.005	1000	6416000
15:43:57	0.700	0.695	0.700	-0.005	1000	6415000
15:43:55	0.700	0.695	0.700	-0.005	2000	6414000
15:43:53	0.700	0.695	0.700	-0.005	2000	6412000
15:43:46	0.700	0.695	0.700	-0.005	10000	6410000
15:43:26	0.695	0.695	0.700	-0.010	2000	6400000
15:43:22	0.700	0.695	0.700	-0.005	7000	6398000
15:39:50	0.695	0.695	0.700	-0.010	6000	6391000
15:39:37	0.700	0.695	0.700	-0.005	12000	6385000
15:39:37	0.695	0.695	0.700	-0.010	1000	6373000
15:39:29	0.700	0.695	0.700	-0.005	2000	6372000
15:39:25	0.695	0.695	0.700	-0.010	34000	6370000
15:39:19	0.700	0.695	0.700	-0.005	5000	6336000
15:39:17	0.700	0.695	0.700	-0.005	2000	6331000
15:39:15	0.700	0.695	0.700	-0.005	31000	6329000
15:39:14	0.700	0.695	0.700	-0.005	69000	6298000
15:36:51	0.695	0.695	0.700	-0.010	4000	6229000
15:36:37	0.700	0.695	0.700	-0.005	7000	6221000
15:36:37	0.695	0.695	0.700	-0.010	4000	6225000
15:36:31	0.695	0.695	0.700	-0.010	9000	6214000
15:35:15	0.695	0.695	0.700	-0.010	1000	6205000
15:35:04	0.700	0.695	0.700	-0.005	2000	6204000
15:35:03	0.695	0.695	0.700	-0.010	30000	6202000
15:34:51	0.700	0.695	0.700	-0.005	100000	6172000
15:32:25	0.695	0.695	0.700	-0.010	4000	6072000
15:32:21	0.700	0.695	0.700	-0.005	7000	6068000
15:30:35	0.700	0.695	0.700	-0.005	1000	6061000
15:26:49	0.695	0.695	0.700	-0.010	5000	6060000
15:26:46	0.700	0.695	0.700	-0.005	10000	6055000
15:26:38	0.695	0.695	0.700	-0.010	3000	6045000
15:26:37	0.700	0.695	0.700	-0.005	6000	6042000
15:25:38	0.695	0.695	0.700	-0.010	1000	6036000
15:25:36	0.700	0.695	0.700	-0.005	2000	6035000
15:19:00	0.695	0.695	0.700	-0.010	31000	6033000
15:18:54	0.695	0.690	0.695	-0.010	2000	6002000
15:18:53	0.695	0.690	0.695	-0.010	6000	6000000
15:18:46	0.695	0.690	0.695	-0.010	20000	5994000
15:18:45	0.690	0.690	0.695	-0.015	7000	5974000
15:18:38	0.695	0.690	0.695	-0.010	15000	5967000
15:18:13	0.690	0.690	0.695	-0.015	161000	5952000
15:17:07	0.695	0.690	0.695	-0.010	6000	5791000
15:16:35	0.690	0.690	0.695	-0.015	1000	5785000
15:14:33	0.695	0.690	0.695	-0.010	5000	5784000
15:14:11	0.690	0.690	0.695	-0.015	1000	5779000
15:13:52	0.690	0.690	0.695	-0.015	4000	5778000
15:13:15	0.690	0.690	0.695	-0.015	9000	5774000
15:12:37	0.695	0.690	0.695	-0.010	6000	5765000
15:11:56	0.695	0.690	0.695	-0.010	1000	5759000
15:11:16	0.690	0.690	0.695	-0.015	40000	5758000
15:09:46	0.690	0.690	0.695	-0.015	8000	5718000
15:08:04	0.695	0.695	0.700	-0.010	189000	5710000
15:07:34	0.700	0.695	0.700	-0.005	5000	5521000
15:06:52	0.700	0.695	0.700	-0.005	6000	5516000
15:06:22	0.695	0.695	0.700	-0.010	46000	5510000
15:05:24	0.695	0.695	0.700	-0.010	3000	5464000
15:02:07	0.700	0.695	0.700	-0.005	6000	5461000
15:01:38	0.700	0.695	0.700	-0.005	15000	5455000
15:01:27	0.700	0.695	0.700	-0.005	5000	5440000

14:53:19	0.695	0.695	0.705	-0.010	230000	5435000
14:51:54	0.700	0.700	0.705	-0.005	39000	5205000
14:51:50	0.700	0.700	0.705	-0.005	67000	5166000
14:51:15	0.700	0.700	0.705	-0.005	38000	5099000
14:51:09	0.700	0.695	0.700	-0.005	63000	5061000
14:49:57	0.700	0.695	0.700	-0.005	10000	4998000
14:46:15	0.695	0.695	0.705	-0.010	466000	4988000
14:46:05	0.700	0.700	0.705	-0.005	100000	4522000
14:44:21	0.700	0.700	0.705	-0.005	464000	4422000
14:42:46	0.700	0.700	0.710	-0.005	5000	3958000
14:41:54	0.705	0.700	0.705	0.000	1000	3953000
14:41:52	0.705	0.700	0.705	0.000	1000	3952000
14:41:42	0.705	0.700	0.705	0.000	8000	3951000
14:40:16	0.705	0.700	0.705	0.000	2000	3943000
14:40:15	0.705	0.705	0.710	0.000	20000	3941000
14:40:08	0.705	0.700	0.705	0.000	12000	3921000
14:40:01	0.705	0.700	0.705	0.000	2000	3909000
14:40:00	0.705	0.705	0.710	0.000	36000	3907000
14:39:49	0.705	0.705	0.710	0.000	8000	3871000
14:39:45	0.705	0.700	0.705	0.000	8000	3863000
14:38:40	0.705	0.700	0.705	0.000	20000	3855000
14:38:16	0.705	0.700	0.705	0.000	1000	3835000
14:38:15	0.705	0.700	0.705	0.000	1000	3834000
14:38:14	0.705	0.700	0.705	0.000	1000	3833000
14:38:13	0.705	0.700	0.705	0.000	8000	3832000
14:38:11	0.705	0.700	0.705	0.000	100000	3824000
14:37:43	0.705	0.700	0.705	0.000	100000	3724000
14:35:23	0.705	0.700	0.705	0.000	2000	3624000
14:35:15	0.705	0.700	0.705	0.000	2000	3622000
14:35:08	0.705	0.700	0.705	0.000	2000	3620000
14:34:23	0.700	0.700	0.705	-0.005	8000	3618000
14:33:23	0.700	0.700	0.705	-0.005	3000	3610000
14:30:10	0.705	0.700	0.705	0.000	2000	3607000
14:29:24	0.700	0.700	0.705	-0.005	7000	3605000
14:28:53	0.700	0.700	0.705	-0.005	4000	3598000
14:26:25	0.700	0.700	0.705	-0.005	9000	3594000
14:26:09	0.705	0.700	0.705	0.000	2000	3585000
14:21:42	0.705	0.700	0.705	0.000	1000	3583000
14:18:08	0.705	0.700	0.705	0.000	1000	3582000
14:09:32	0.705	0.700	0.705	0.000	2000	3581000
14:09:28	0.705	0.700	0.705	0.000	5000	3579000
14:09:27	0.705	0.705	0.710	0.000	72000	3574000
14:09:17	0.705	0.700	0.705	0.000	140000	3502000
14:09:13	0.705	0.700	0.705	0.000	100000	3362000
14:09:11	0.705	0.700	0.705	0.000	50000	3262000
14:02:02	0.705	0.700	0.705	0.000	10000	3212000

13:59:18	0.700	0.700	0.705	-0.005	58000	3202000

12:29:18	0.700	0.700	0.705	-0.005	25000	3144000
12:29:08	0.700	0.700	0.705	-0.005	4000	3119000
12:29:00	0.700	0.700	0.705	-0.005	6000	3115000
12:28:52	0.700	0.700	0.705	-0.005	6000	3109000
12:28:37	0.700	0.700	0.705	-0.005	4000	3103000
12:28:22	0.700	0.700	0.705	-0.005	2000	3099000
12:27:28	0.705	0.700	0.705	0.000	1000	3097000
12:24:31	0.700	0.700	0.705	-0.005	3000	3096000
12:24:24	0.700	0.700	0.705	-0.005	1000	3093000
12:23:35	0.700	0.700	0.705	-0.005	4000	3092000
12:22:12	0.700	0.700	0.705	-0.005	1000	3088000
12:20:02	0.700	0.700	0.705	-0.005	7000	3087000
12:19:26	0.700	0.700	0.705	-0.005	5000	3080000
12:17:38	0.700	0.700	0.705	-0.005	2000	3075000
12:16:28	0.700	0.700	0.705	-0.005	50000	3073000
12:16:01	0.700	0.700	0.705	-0.005	6000	3023000
12:15:39	0.700	0.700	0.705	-0.005	150000	3017000
12:13:09	0.700	0.700	0.705	-0.005	2000	2867000
12:11:03	0.700	0.700	0.705	-0.005	6000	2865000
12:07:03	0.700	0.700	0.705	-0.005	7000	2859000
12:06:39	0.700	0.700	0.705	-0.005	2000	2852000
12:06:34	0.700	0.700	0.705	-0.005	4000	2850000
12:02:05	0.700	0.700	0.705	-0.005	7000	2846000
12:00:54	0.700	0.700	0.705	-0.005	2000	2839000

11:57:35	0.700	0.700	0.705	-0.005	7000	2837000
11:56:12	0.700	0.700	0.705	-0.005	1000	2830000
11:52:36	0.700	0.700	0.705	-0.005	6000	2829000
11:50:07	0.700	0.700	0.705	-0.005	5000	2823000
11:49:18	0.700	0.700	0.705	-0.005	4000	2818000
11:49:08	0.700	0.700	0.705	-0.005	2000	2814000
11:48:19	0.700	0.700	0.705	-0.005	6000	2812000
11:43:54	0.700	0.700	0.705	-0.005	25000	2806000
11:34:45	0.700	0.700	0.705	-0.005	10000	2781000
11:33:49	0.700	0.700	0.705	-0.005	1000	2771000
11:33:49	0.700	0.695	0.700	-0.005	6000	2770000
11:33:37	0.700	0.695	0.700	-0.005	5000	2764000
11:33:31	0.700	0.695	0.700	-0.005	10000	2759000
11:33:25	0.700	0.700	0.705	-0.005	42000	2749000
11:33:18	0.700	0.700	0.705	-0.005	50000	2707000
11:33:12	0.700	0.700	0.705	-0.005	6000	2657000
11:33:11	0.700	0.700	0.705	-0.005	200000	2651000
11:32:20	0.700	0.700	0.705	-0.005	8000	2451000
11:32:18	0.700	0.700	0.705	-0.005	3000	2443000
11:30:12	0.700	0.700	0.705	-0.005	1000	2440000
11:28:21	0.700	0.700	0.705	-0.005	6000	2439000
11:25:23	0.700	0.700	0.705	-0.005	5000	2433000
11:24:05	0.705	0.700	0.705	0.000	2000	2428000
11:22:54	0.700	0.700	0.705	-0.005	2000	2426000
11:15:23	0.705	0.700	0.705	0.000	20000	2424000
11:14:01	0.705	0.700	0.705	0.000	14000	2404000
11:07:03	0.700	0.695	0.700	-0.005	25000	2390000
11:04:37	0.700	0.695	0.700	-0.005	20000	2365000
11:03:13	0.700	0.695	0.700	-0.005	1000	2345000
11:03:12	0.695	0.695	0.700	-0.010	1000	2344000
11:02:59	0.700	0.695	0.700	-0.005	1000	2343000
11:02:58	0.700	0.695	0.700	-0.005	1000	2342000
11:02:57	0.700	0.695	0.700	-0.005	1000	2341000
11:02:56	0.700	0.700	0.705	-0.005	1000	2340000
11:02:55	0.700	0.695	0.700	-0.005	49000	2339000
11:02:36	0.700	0.700	0.705	-0.005	53000	2290000

10:53:51	0.700	0.695	0.700	-0.005	1000	2237000
10:53:50	0.700	0.695	0.700	-0.005	30000	2236000
10:53:48	0.700	0.695	0.700	-0.005	30000	2206000
10:49:32	0.700	0.695	0.700	-0.005	1000	2176000
10:49:30	0.700	0.695	0.700	-0.005	1000	2175000
10:49:29	0.700	0.695	0.700	-0.005	1000	2174000
10:49:27	0.700	0.695	0.700	-0.005	1000	2173000
10:49:24	0.700	0.700	0.705	-0.005	20000	2172000
10:49:16	0.700	0.695	0.700	-0.005	33000	2152000
10:49:04	0.700	0.695	0.700	-0.005	100000	2119000
10:43:43	0.700	0.695	0.700	-0.005	10000	2019000
10:42:50	0.700	0.695	0.700	-0.005	20000	2009000
10:41:57	0.700	0.695	0.700	-0.005	20000	1989000
10:40:57	0.700	0.700	0.705	-0.005	25000	1969000
10:37:16	0.700	0.700	0.705	-0.005	25000	1944000
10:36:30	0.700	0.700	0.705	-0.005	50000	1919000
10:36:12	0.700	0.700	0.705	-0.005	25000	1869000
10:35:57	0.700	0.695	0.700	-0.005	26000	1844000
10:35:48	0.700	0.695	0.700	-0.005	100000	1818000
10:35:18	0.700	0.695	0.700	-0.005	40000	1718000
10:32:04	0.695	0.695	0.700	-0.010	6000	1678000
10:28:53	0.695	0.695	0.700	-0.010	2000	1672000
10:27:03	0.695	0.695	0.700	-0.010	7000	1670000
10:24:04	0.695	0.695	0.700	-0.010	4000	1663000
10:23:04	0.695	0.695	0.700	-0.010	7000	1659000
10:22:29	0.695	0.695	0.700	-0.010	40000	1652000
10:19:23	0.695	0.695	0.700	-0.010	2000	1612000
10:17:47	0.700	0.695	0.700	-0.005	6000	1610000
10:13:39	0.695	0.695	0.700	-0.010	8000	1604000
10:09:13	0.695	0.695	0.700	-0.010	1000	1596000
10:09:09	0.695	0.695	0.700	-0.010	7000	1595000
10:02:39	0.700	0.695	0.700	-0.005	30000	1588000

09:57:15	0.700	0.695	0.700	-0.005	4000	1558000
09:53:05	0.700	0.695	0.700	-0.005	15000	1554000
09:50:49	0.700	0.695	0.700	-0.005	5000	1539000
09:50:39	0.700	0.700	0.705	-0.005	24000	1534000
09:50:26	0.700	0.700	0.705	-0.005	100000	1510000
09:48:43	0.700	0.695	0.700	-0.005	24000	1410000
09:48:32	0.700	0.695	0.700	-0.005	50000	1386000
09:48:15	0.700	0.695	0.700	-0.005	70000	1336000
09:43:11	0.695	0.695	0.700	-0.010	1000	1266000
09:42:31	0.695	0.690	0.695	-0.010	12000	1265000
09:42:25	0.695	0.690	0.695	-0.010	10000	1253000
09:41:44	0.695	0.690	0.695	-0.010	27000	1243000
09:41:07	0.695	0.690	0.695	-0.010	40000	1216000
09:39:19	0.695	0.690	0.695	-0.010	1000	1176000
09:35:57	0.695	0.690	0.695	-0.010	2000	1175000
09:35:56	0.695	0.695	0.700	-0.010	41000	1170000
09:35:56	0.695	0.690	0.695	-0.010	3000	1173000
09:35:43	0.695	0.690	0.695	-0.010	61000	1129000
09:35:31	0.695	0.690	0.695	-0.010	53000	1068000
09:34:05	0.695	0.690	0.695	-0.010	15000	1015000
09:33:58	0.695	0.690	0.695	-0.010	2000	1000000
09:32:19	0.695	0.690	0.695	-0.010	15000	998000
09:32:18	0.695	0.690	0.695	-0.010	10000	983000
09:31:19	0.695	0.690	0.695	-0.010	6000	973000
09:29:57	0.695	0.690	0.695	-0.010	5000	967000
09:28:01	0.695	0.690	0.695	-0.010	100000	962000
09:27:13	0.695	0.690	0.695	-0.010	5000	862000
09:26:21	0.695	0.690	0.695	-0.010	50000	857000
09:25:50	0.695	0.695	0.700	-0.010	199000	807000
09:18:54	0.695	0.690	0.695	-0.010	32000	608000
09:18:26	0.695	0.695	0.700	-0.010	8000	576000
09:18:20	0.695	0.695	0.700	-0.010	50000	568000
09:18:18	0.695	0.690	0.695	-0.010	44000	518000
09:18:14	0.695	0.690	0.695	-0.010	10000	474000
09:16:53	0.695	0.690	0.695	-0.010	10000	464000
09:16:30	0.695	0.690	0.695	-0.010	2000	454000
09:16:29	0.695	0.695	0.700	-0.010	25000	452000
09:15:40	0.695	0.690	0.695	-0.010	99000	427000
09:15:35	0.695	0.690	0.695	-0.010	5000	328000
09:12:13	0.695	0.690	0.695	-0.010	5000	323000
09:10:30	0.695	0.690	0.695	-0.010	20000	318000
09:09:43	0.695	0.695	0.700	-0.010	22000	298000
09:09:42	0.695	0.690	0.695	-0.010	28000	276000
09:09:11	0.695	0.695	0.700	-0.010	12000	248000
09:07:22	0.695	0.690	0.695	-0.010	1000	236000
09:06:21	0.695	0.690	0.695	-0.010	1000	235000
09:05:50	0.695	0.690	0.695	-0.010	4000	233000
09:05:50	0.695	0.690	0.695	-0.010	1000	234000
09:05:49	0.695	0.690	0.695	-0.010	50000	229000
09:04:02	0.695	0.690	0.695	-0.010	3000	179000
09:02:58	0.695	0.690	0.695	-0.010	5000	176000
09:00:53	0.695	0.690	0.700	-0.010	20000	171000
09:00:10	0.695	0.690	0.695	-0.010	10000	151000

08:59:33	0.695	0.690	0.695	-0.010	141000	141000