附录 1

英美烟草有限责任公司

2024 年 3 月 25 日
 
自有股份交易
 
英美烟草有限公司（“公司”）宣布，根据股东在2023年4月19日公司年度股东大会上授予的授权，它 从瑞银集团购买了以下数量的普通股，每股25便士（“股份”），这是其于2024年3月18日宣布的回购计划的一部分：

购买日期：
2024 年 3 月 22 日
每股购买的25便士的普通股数量：
300,000
每股支付的最高价格（便士）：
2390.00p
每股支付的最低价格（便士）：
2367.50p
成交量加权平均每股支付价格（便士）：
2377.1199p

公司打算取消购买的股份。

购买和取消这些股票后，公司将发行2,234,965,416股普通股（不包括库存股），这些普通股有表决权， 将持有220,522,014股普通股。根据英国金融行为管理局的披露指南和 透明度规则，股东可以使用这些信息来确定他们是否需要通知其在公司的利益或权益的变化。

根据适用于英国的《市场滥用条例（欧盟）第596/2014号》第5（1）（b）条，瑞银集团于2024年3月22日进行的个人交易清单如下 。

查询：

投资者关系
维多利亚·巴克斯顿/艾米·张伯伦/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117

购买时间表-汇总信息

发行人姓名
国际标准识别码
交易日期
每日总成交量（以股票数计）
收购股票的每日加权平均价格
平台
英美烟草有限责任公司
GB0002875804
22/03/2024
220,000
2,377.0034
LSE
英美烟草有限责任公司
GB0002875804
22/03/2024
50,000
2,377.3338
CHIX
英美烟草有限责任公司
GB0002875804
22/03/2024
30,000
2,377.6178
减少


购买时间表-个人交易

股票数量
已购买
交易价格
（每股）
市场
交易时间
121
2,380.50
LSE
16:23:09
603
2,380.50
LSE
16:23:09
211
2,380.50
CHIX
16:23:08
229
2,380.50
CHIX
16:23:08
302
2,380.50
LSE
16:22:38
459
2,380.50
LSE
16:22:38
704
2,380.50
LSE
16:22:38
10
2,380.50
LSE
16:22:38
410
2,380.50
减少
16:22:07
274
2,380.50
减少
16:22:07
619
2,380.00
LSE
16:20:58
124
2,380.00
LSE
16:20:58
280
2,380.50
CHIX
16:20:54
44
2,380.50
CHIX
16:20:54
85
2,380.50
CHIX
16:20:54
56
2,380.50
CHIX
16:20:54
216
2,380.50
LSE
16:20:54
209
2,380.50
CHIX
16:20:54
400
2,380.50
LSE
16:20:54
628
2,380.50
LSE
16:20:54
59
2,380.50
LSE
16:20:54
658
2,379.50
LSE
16:18:27
214
2,380.50
CHIX
16:17:10
150
2,380.50
CHIX
16:17:10
129
2,380.50
CHIX
16:17:10
213
2,380.50
CHIX
16:17:10
749
2,381.00
LSE
16:16:36
602
2,381.50
LSE
16:16:31
12
2,381.50
减少
16:16:31
343
2,381.50
LSE
16:16:31
200
2,381.50
减少
16:16:31
400
2,381.50
减少
16:16:31
100
2,381.50
减少
16:16:06
4
2,381.50
减少
16:16:06
648
2,381.00
LSE
16:14:29
768
2,380.50
LSE
16:13:50
300
2,379.50
CHIX
16:12:45
389
2,379.50
CHIX
16:12:45
429
2,380.00
LSE
16:12:44
240
2,380.00
LSE
16:12:44
92
2,380.00
LSE
16:12:44
820
2,380.50
LSE
16:11:41
229
2,381.00
CHIX
16:11:41
91
2,380.50
LSE
16:11:41


304
2,381.00
减少
16:11:41
31
2,380.00
LSE
16:11:11
200
2,380.00
LSE
16:11:11
300
2,380.00
LSE
16:11:11
200
2,380.00
LSE
16:11:11
229
2,380.00
CHIX
16:10:53
871
2,379.50
LSE
16:09:29
40
2,380.00
减少
16:09:01
629
2,380.00
减少
16:09:01
229
2,380.00
CHIX
16:08:56
99
2,380.00
LSE
16:08:56
242
2,380.00
LSE
16:08:56
96
2,380.00
LSE
16:08:56
67
2,380.00
LSE
16:08:56
194
2,380.00
LSE
16:08:56
25
2,380.00
LSE
16:08:56
27
2,380.00
LSE
16:08:56
130
2,376.50
CHIX
16:06:39
484
2,376.50
CHIX
16:06:39
1082
2,376.50
LSE
16:06:39
96
2,376.50
LSE
16:06:39
737
2,375.00
LSE
16:03:17
656
2,375.00
LSE
16:02:19
510
2,377.50
CHIX
16:00:49
651
2,377.50
LSE
16:00:49
83
2,377.50
CHIX
16:00:49
660
2,378.00
LSE
16:00:16
667
2,378.00
减少
16:00:16
752
2,377.00
LSE
15:59:25
714
2,377.50
CHIX
15:58:05
142
2,377.50
LSE
15:58:05
601
2,377.50
LSE
15:58:05
35
2,377.00
LSE
15:57:26
1191
2,377.50
LSE
15:57:25
351
2,378.00
LSE
15:56:39
100
2,378.00
CHIX
15:56:39
200
2,378.00
CHIX
15:56:39
229
2,378.00
CHIX
15:56:39
915
2,376.00
LSE
15:54:17
636
2,376.00
减少
15:54:17
311
2,376.00
LSE
15:54:17
16
2,373.00
LSE
15:50:47
740
2,373.00
LSE
15:50:47
461
2,373.50
CHIX
15:50:46
1215
2,373.50
LSE
15:50:46
151
2,373.50
CHIX
15:50:46
418
2,373.00
LSE
15:49:15
305
2,373.00
LSE
15:49:15


662
2,370.50
LSE
15:45:16
683
2,370.50
CHIX
15:45:16
663
2,371.00
LSE
15:45:14
393
2,371.00
减少
15:45:14
326
2,371.00
减少
15:45:14
646
2,372.00
LSE
15:42:22
652
2,373.00
LSE
15:41:15
116
2,373.50
LSE
15:40:59
712
2,374.00
CHIX
15:40:58
10
2,373.50
LSE
15:40:37
618
2,373.50
LSE
15:40:09
731
2,374.00
LSE
15:39:32
751
2,374.00
LSE
15:38:22
612
2,374.50
LSE
15:36:39
671
2,374.50
减少
15:36:39
235
2,375.00
LSE
15:36:27
468
2,375.00
LSE
15:36:27
691
2,375.00
CHIX
15:35:36
744
2,374.50
LSE
15:34:54
685
2,374.50
LSE
15:33:16
619
2,375.50
LSE
15:31:36
631
2,376.00
CHIX
15:31:26
637
2,376.00
LSE
15:30:58
700
2,376.50
LSE
15:29:51
717
2,376.00
减少
15:28:12
729
2,376.00
LSE
15:28:12
10
2,376.00
LSE
15:27:49
212
2,376.50
CHIX
15:27:28
686
2,376.50
LSE
15:27:28
399
2,376.50
CHIX
15:27:28
303
2,376.50
LSE
15:25:02
250
2,376.50
LSE
15:25:02
106
2,376.50
LSE
15:25:02
72
2,377.50
LSE
15:24:02
150
2,377.50
LSE
15:24:02
150
2,377.50
LSE
15:24:02
84
2,377.50
LSE
15:24:02
292
2,377.50
LSE
15:24:01
7
2,377.50
LSE
15:23:33
586
2,379.00
CHIX
15:22:21
124
2,379.00
LSE
15:22:21
70
2,379.00
CHIX
15:22:21
158
2,379.00
LSE
15:22:20
300
2,379.00
LSE
15:22:20
39
2,379.00
LSE
15:22:20
19
2,379.00
LSE
15:22:20
45
2,379.00
LSE
15:22:20
30
2,379.00
LSE
15:22:20


43
2,379.00
LSE
15:22:20
722
2,381.00
LSE
15:21:58
607
2,381.50
减少
15:21:01
56
2,380.50
LSE
15:20:38
100
2,380.50
LSE
15:20:35
301
2,380.50
LSE
15:20:35
100
2,380.50
LSE
15:20:34
60
2,380.50
LSE
15:20:34
197
2,380.50
LSE
15:19:10
70
2,380.50
LSE
15:19:10
402
2,380.50
LSE
15:19:10
10
2,380.50
LSE
15:18:58
500
2,383.00
CHIX
15:18:29
200
2,383.00
CHIX
15:18:28
625
2,383.50
LSE
15:18:15
323
2,384.50
LSE
15:17:00
100
2,384.50
LSE
15:17:00
50
2,384.50
LSE
15:17:00
150
2,384.50
LSE
15:17:00
106
2,384.50
LSE
15:17:00
37
2,389.00
LSE
15:15:27
54
2,389.00
LSE
15:15:27
93
2,389.00
LSE
15:15:27
310
2,389.00
LSE
15:15:27
100
2,389.00
LSE
15:15:27
49
2,389.00
LSE
15:15:27
310
2,389.50
减少
15:15:27
309
2,389.50
减少
15:15:25
26
2,389.50
减少
15:15:17
746
2,390.00
LSE
15:15:17
652
2,387.00
CHIX
15:13:54
685
2,387.00
LSE
15:13:54
755
2,386.50
LSE
15:12:27
742
2,387.00
LSE
15:12:22
320
2,386.50
CHIX
15:11:08
3
2,386.50
LSE
15:11:08
272
2,386.50
CHIX
15:11:08
607
2,386.50
LSE
15:11:08
511
2,385.00
LSE
15:09:32
212
2,385.00
LSE
15:09:32
665
2,383.50
LSE
15:08:11
646
2,384.00
LSE
15:07:44
684
2,384.50
减少
15:07:32
600
2,383.50
CHIX
15:06:40
644
2,383.50
LSE
15:06:40
652
2,383.00
LSE
15:04:40
103
2,382.50
LSE
15:03:14
531
2,382.50
LSE
15:03:14


118
2,382.50
LSE
15:03:11
727
2,382.50
LSE
15:02:42
707
2,381.00
CHIX
15:01:43
713
2,381.00
LSE
15:01:43
599
2,380.00
LSE
14:59:42
19
2,380.00
LSE
14:59:41
10
2,380.00
LSE
14:59:39
415
2,380.50
减少
14:59:35
74
2,380.50
减少
14:59:35
100
2,380.50
减少
14:59:35
100
2,380.50
减少
14:59:28
744
2,382.00
LSE
14:57:53
78
2,383.00
CHIX
14:57:13
100
2,383.00
CHIX
14:57:13
100
2,383.00
CHIX
14:57:13
50
2,383.00
CHIX
14:57:13
150
2,383.00
CHIX
14:57:13
108
2,383.00
CHIX
14:57:13
109
2,383.00
CHIX
14:57:13
684
2,383.50
LSE
14:56:55
340
2,383.50
LSE
14:56:33
289
2,383.50
LSE
14:56:32
746
2,383.50
LSE
14:54:25
85
2,384.00
CHIX
14:54:08
119
2,384.00
CHIX
14:54:08
229
2,384.00
CHIX
14:54:08
678
2,384.50
LSE
14:54:07
122
2,384.50
CHIX
14:53:29
709
2,385.00
减少
14:52:09
746
2,385.00
LSE
14:52:09
397
2,385.00
LSE
14:50:54
200
2,385.00
LSE
14:50:47
38
2,385.00
LSE
14:50:47
673
2,385.00
LSE
14:50:00
41
2,385.00
LSE
14:49:20
259
2,385.00
LSE
14:49:20
150
2,385.00
LSE
14:49:20
293
2,385.00
LSE
14:49:20
656
2,385.00
LSE
14:49:10
733
2,382.50
CHIX
14:48:32
679
2,381.50
LSE
14:47:42
683
2,381.00
LSE
14:46:39
612
2,380.50
LSE
14:46:06
10
2,380.50
LSE
14:46:00
596
2,380.50
减少
14:45:19
382
2,379.00
CHIX
14:44:40
272
2,379.00
CHIX
14:44:20
755
2,379.50
LSE
14:44:02


677
2,379.00
LSE
14:42:45
686
2,378.50
LSE
14:41:03
713
2,378.00
LSE
14:39:42
679
2,378.00
CHIX
14:39:42
227
2,378.50
LSE
14:39:18
129
2,378.50
LSE
14:39:17
10
2,378.50
LSE
14:39:10
342
2,378.50
LSE
14:39:08
241
2,379.00
减少
14:38:44
201
2,379.00
减少
14:38:44
189
2,379.00
减少
14:38:40
612
2,379.00
LSE
14:38:05
670
2,380.00
LSE
14:37:04
633
2,380.00
CHIX
14:36:10
691
2,380.00
LSE
14:36:10
748
2,379.00
LSE
14:34:18
692
2,380.00
LSE
14:33:17
679
2,380.00
LSE
14:32:36
617
2,380.00
CHIX
14:31:45
660
2,380.00
减少
14:31:45
687
2,379.50
LSE
14:31:01
736
2,381.00
LSE
14:30:02
402
2,380.00
LSE
14:29:17
311
2,380.00
LSE
14:28:00
156
2,380.00
CHIX
14:28:00
356
2,380.00
LSE
14:28:00
148
2,380.00
CHIX
14:28:00
375
2,380.00
CHIX
14:28:00
652
2,380.00
LSE
14:27:21
244
2,381.50
LSE
14:26:00
64
2,381.50
减少
14:26:00
233
2,381.50
LSE
14:26:00
551
2,381.50
减少
14:26:00
153
2,381.50
LSE
14:26:00
471
2,380.50
LSE
14:25:05
214
2,380.50
LSE
14:24:54
653
2,379.50
CHIX
14:23:20
714
2,379.50
LSE
14:23:20
708
2,380.00
LSE
14:22:25
17
2,381.00
LSE
14:21:21
682
2,381.00
LSE
14:21:21
637
2,380.50
LSE
14:20:38
752
2,380.00
LSE
14:19:32
600
2,380.00
CHIX
14:19:32
595
2,378.50
LSE
14:17:40
100
2,378.50
LSE
14:17:40
179
2,378.50
LSE
14:17:40
143
2,378.50
LSE
14:17:35


15
2,378.50
LSE
14:17:35
100
2,378.50
LSE
14:17:35
197
2,378.50
LSE
14:17:35
696
2,378.00
减少
14:16:52
517
2,378.00
LSE
14:16:52
131
2,378.00
LSE
14:16:12
623
2,378.50
LSE
14:15:34
645
2,379.00
LSE
14:15:19
10
2,379.00
LSE
14:15:16
39
2,379.00
LSE
14:14:17
42
2,379.00
LSE
14:14:17
25
2,379.00
LSE
14:14:17
72
2,379.00
LSE
14:14:17
25
2,379.00
LSE
14:14:17
5
2,379.00
LSE
14:14:17
150
2,379.00
LSE
14:14:17
293
2,379.00
LSE
14:14:17
712
2,379.00
CHIX
14:13:51
611
2,378.50
LSE
14:13:14
109
2,378.50
LSE
14:13:14
689
2,379.00
LSE
14:12:38
690
2,379.00
LSE
14:11:47
355
2,378.00
LSE
14:10:11
334
2,378.00
LSE
14:10:11
151
2,379.00
LSE
14:09:42
110
2,379.00
LSE
14:09:42
301
2,379.00
LSE
14:09:42
151
2,379.00
LSE
14:09:41
681
2,379.50
LSE
14:09:28
615
2,379.50
减少
14:09:28
715
2,379.50
CHIX
14:09:28
751
2,377.50
LSE
14:07:35
760
2,377.00
LSE
14:06:32
1140
2,377.50
LSE
14:06:23
216
2,378.00
LSE
14:06:18
186
2,378.00
LSE
14:06:18
75
2,378.00
LSE
14:06:18
94
2,378.00
LSE
14:06:18
669
2,378.00
LSE
14:06:18
162
2,378.00
LSE
14:06:18
711
2,374.50
CHIX
14:05:14
150
2,373.50
LSE
14:04:50
79
2,373.50
LSE
14:04:50
137
2,373.50
LSE
14:04:32
150
2,373.50
LSE
14:04:32
200
2,373.50
LSE
14:04:32
152
2,373.50
LSE
14:04:32
672
2,374.00
LSE
14:04:22


230
2,374.00
减少
14:03:43
759
2,374.00
LSE
14:03:43
378
2,374.00
减少
14:03:43
99
2,374.00
LSE
14:03:29
101
2,374.00
LSE
14:03:29
172
2,374.00
LSE
14:03:29
426
2,374.00
LSE
14:03:29
100
2,374.00
LSE
14:03:28
345
2,374.00
LSE
14:03:25
78
2,374.00
LSE
14:03:25
198
2,374.00
LSE
14:03:24
150
2,374.00
LSE
14:03:24
150
2,374.00
LSE
14:03:24
252
2,374.00
LSE
14:03:24
68
2,373.50
LSE
14:03:13
100
2,373.50
LSE
14:03:13
400
2,373.50
LSE
14:03:13
200
2,373.50
LSE
14:03:13
60
2,373.50
LSE
14:03:13
20
2,373.50
LSE
14:03:13
60
2,373.50
LSE
14:03:13
20
2,373.50
LSE
14:03:13
25
2,373.50
LSE
14:03:13
20
2,373.50
LSE
14:03:13
604
2,372.50
LSE
14:02:32
10
2,372.50
LSE
14:02:28
21
2,372.50
LSE
14:02:02
23
2,372.50
LSE
14:02:02
331
2,372.50
LSE
14:02:02
64
2,372.50
LSE
14:02:02
30
2,372.50
LSE
14:02:02
88
2,372.50
LSE
14:02:02
26
2,372.50
LSE
14:02:02
26
2,372.50
LSE
14:02:02
96
2,372.50
LSE
14:02:02
102
2,373.00
CHIX
14:02:00
736
2,373.00
LSE
14:02:00
487
2,373.00
CHIX
14:02:00
740
2,370.50
LSE
14:01:15
695
2,371.00
LSE
14:01:10
700
2,372.00
LSE
14:00:53
33
2,371.50
LSE
14:00:07
100
2,371.50
LSE
14:00:07
20
2,371.50
LSE
14:00:07
726
2,371.50
LSE
13:59:53
362
2,372.00
LSE
13:59:37
316
2,372.00
LSE
13:59:37
499
2,372.50
LSE
13:59:37


214
2,372.50
LSE
13:59:37
655
2,372.00
LSE
13:59:17
696
2,372.50
LSE
13:59:10
654
2,372.50
LSE
13:59:10
742
2,373.00
LSE
13:58:55
641
2,373.00
CHIX
13:58:55
645
2,371.50
LSE
13:58:31
1
2,370.00
LSE
13:57:55
707
2,370.00
LSE
13:57:55
708
2,371.00
减少
13:57:40
665
2,372.50
LSE
13:57:30
618
2,373.00
LSE
13:57:24
670
2,373.50
LSE
13:57:04
395
2,373.50
LSE
13:57:03
251
2,373.50
LSE
13:57:02
333
2,373.50
LSE
13:57:02
565
2,373.50
LSE
13:57:00
178
2,373.00
LSE
13:56:25
550
2,373.00
LSE
13:56:25
12
2,372.00
LSE
13:56:04
105
2,372.50
LSE
13:55:47
500
2,372.50
LSE
13:55:47
83
2,372.50
LSE
13:55:47
668
2,372.50
LSE
13:55:23
75
2,373.00
LSE
13:55:19
397
2,373.00
LSE
13:55:19
278
2,373.00
LSE
13:55:19
556
2,374.00
LSE
13:55:05
180
2,374.00
LSE
13:55:05
134
2,374.00
LSE
13:55:05
701
2,374.00
CHIX
13:55:05
150
2,374.00
LSE
13:54:57
150
2,374.00
LSE
13:54:57
277
2,374.00
LSE
13:54:57
85
2,375.00
LSE
13:54:13
654
2,375.00
LSE
13:54:13
730
2,375.50
LSE
13:54:05
1148
2,376.00
LSE
13:54:00
715
2,375.00
LSE
13:53:27
28
2,375.50
LSE
13:52:17
131
2,375.50
LSE
13:52:17
47
2,375.50
LSE
13:52:17
804
2,375.50
LSE
13:51:57
568
2,375.50
减少
13:51:57
642
2,375.50
CHIX
13:51:57
99
2,375.50
减少
13:51:57
624
2,374.00
LSE
13:49:53
2
2,374.00
LSE
13:49:39


721
2,374.50
LSE
13:49:23
747
2,375.50
LSE
13:48:38
613
2,376.00
CHIX
13:48:02
644
2,376.00
LSE
13:48:02
827
2,376.50
LSE
13:47:58
685
2,375.00
LSE
13:46:48
644
2,375.50
LSE
13:45:43
681
2,376.00
减少
13:45:41
673
2,376.00
LSE
13:45:41
626
2,376.00
CHIX
13:45:41
722
2,375.50
LSE
13:44:10
387
2,376.50
LSE
13:43:38
311
2,376.50
LSE
13:43:38
647
2,377.00
LSE
13:43:34
67
2,377.00
LSE
13:43:34
703
2,376.00
LSE
13:43:01
633
2,377.00
LSE
13:42:01
663
2,377.50
CHIX
13:41:42
300
2,377.50
LSE
13:41:41
421
2,377.50
LSE
13:41:41
80
2,377.50
LSE
13:41:38
755
2,377.50
LSE
13:41:38
643
2,377.50
LSE
13:41:01
340
2,377.00
减少
13:40:30
794
2,377.00
LSE
13:40:30
358
2,377.00
减少
13:40:30
694
2,377.50
LSE
13:40:21
117
2,377.50
LSE
13:40:21
540
2,377.50
LSE
13:40:21
565
2,377.50
LSE
13:39:53
681
2,378.00
LSE
13:39:41
183
2,377.50
LSE
13:39:10
383
2,377.50
LSE
13:38:56
94
2,377.50
LSE
13:38:50
135
2,377.50
LSE
13:38:49
483
2,378.00
LSE
13:38:44
176
2,378.00
LSE
13:38:44
711
2,375.50
LSE
13:38:00
680
2,375.50
CHIX
13:38:00
638
2,376.00
LSE
13:37:54
551
2,375.50
LSE
13:37:02
178
2,375.50
LSE
13:37:02
47
2,375.00
CHIX
13:36:24
561
2,375.00
CHIX
13:36:24
528
2,375.00
减少
13:34:53
44
2,375.00
LSE
13:34:53
100
2,375.00
LSE
13:34:53
73
2,375.00
减少
13:34:53


518
2,375.00
LSE
13:34:52
713
2,375.00
LSE
13:34:26
733
2,375.50
LSE
13:33:53
66
2,375.50
CHIX
13:33:53
575
2,375.50
CHIX
13:33:53
745
2,376.50
LSE
13:32:36
672
2,377.00
LSE
13:32:35
607
2,376.50
LSE
13:31:58
100
2,376.50
LSE
13:31:58
474
2,377.00
减少
13:31:54
204
2,377.00
减少
13:31:54
475
2,376.50
CHIX
13:31:11
729
2,376.50
LSE
13:31:11
227
2,376.50
CHIX
13:31:11
721
2,376.50
LSE
13:30:24
163
2,377.50
LSE
13:30:14
508
2,377.50
LSE
13:30:14
645
2,377.50
LSE
13:30:14
637
2,377.50
CHIX
13:30:14
607
2,377.50
减少
13:30:14
50
2,377.50
LSE
13:30:04
50
2,377.50
LSE
13:30:04
194
2,377.00
LSE
13:26:44
422
2,377.00
LSE
13:26:44
62
2,376.00
LSE
13:22:14
609
2,376.00
LSE
13:22:14
360
2,374.00
CHIX
13:20:16
288
2,374.00
CHIX
13:20:16
417
2,375.00
LSE
13:16:52
205
2,375.00
LSE
13:16:52
14
2,375.00
LSE
13:16:52
92
2,374.50
LSE
13:14:49
563
2,374.50
LSE
13:14:49
641
2,374.50
CHIX
13:12:01
641
2,374.50
减少
13:12:01
204
2,374.50
LSE
13:11:16
478
2,374.50
LSE
13:11:16
675
2,372.50
LSE
13:05:49
926
2,373.00
LSE
13:04:19
16
2,372.50
LSE
13:01:41
621
2,372.50
LSE
13:01:41
697
2,371.00
LSE
12:57:51
84
2,371.50
CHIX
12:55:49
599
2,371.50
CHIX
12:55:49
711
2,371.50
LSE
12:51:42
271
2,372.00
LSE
12:49:54
411
2,372.00
LSE
12:49:54
596
2,372.00
减少
12:49:54


368
2,374.00
LSE
12:43:14
55
2,374.00
LSE
12:43:14
28
2,374.00
LSE
12:43:13
140
2,374.00
LSE
12:43:13
132
2,374.00
LSE
12:43:13
695
2,374.00
CHIX
12:41:04
531
2,374.50
LSE
12:37:31
151
2,374.50
LSE
12:37:31
641
2,374.50
减少
12:35:17
662
2,374.50
LSE
12:34:06
603
2,373.00
CHIX
12:30:25
479
2,373.50
LSE
12:30:25
171
2,373.50
LSE
12:30:25
25
2,373.00
减少
12:28:46
737
2,374.00
LSE
12:27:33
729
2,373.50
LSE
12:23:29
335
2,374.50
CHIX
12:23:16
429
2,374.50
LSE
12:23:16
189
2,374.50
LSE
12:23:16
277
2,374.50
CHIX
12:23:16
548
2,370.00
LSE
12:18:46
68
2,370.00
LSE
12:18:46
646
2,369.00
LSE
12:10:28
92
2,369.00
LSE
12:08:30
295
2,369.00
CHIX
12:08:30
584
2,369.00
LSE
12:08:30
402
2,369.00
CHIX
12:08:30
733
2,368.50
减少
12:06:15
660
2,368.00
LSE
12:04:46
632
2367.500
LSE
12:01:54
640
2368.500
LSE
11:57:48
36
2369.000
CHIX
11:56:11
688
2369.000
CHIX
11:56:11
43
2369.000
LSE
11:53:20
349
2369.000
LSE
11:53:20
9
2369.000
LSE
11:53:20
223
2369.000
LSE
11:53:19
32
2369.000
LSE
11:53:19
23
2369.000
LSE
11:53:19
22
2369.000
LSE
11:53:19
32
2369.000
LSE
11:53:19
287
2369.500
LSE
11:51:54
136
2369.500
LSE
11:51:54
357
2369.500
LSE
11:51:54
24
2369.500
LSE
11:51:54
41
2369.500
LSE
11:51:54
63
2369.500
LSE
11:51:54
321
2370.000
减少
11:50:02


852
2370.000
LSE
11:50:02
84
2370.000
LSE
11:50:02
297
2370.000
减少
11:50:02
625
2370.500
LSE
11:49:24
100
2370.500
LSE
11:48:50
513
2370.500
LSE
11:48:50
132
2370.500
LSE
11:48:50
142
2370.500
LSE
11:47:14
115
2370.500
LSE
11:47:14
62
2370.500
LSE
11:47:14
65
2370.000
LSE
11:44:44
556
2370.000
LSE
11:44:44
686
2370.000
CHIX
11:43:32
590
2370.500
LSE
11:42:12
152
2370.500
LSE
11:42:12
719
2370.500
LSE
11:33:52
396
2371.000
LSE
11:31:18
268
2371.000
LSE
11:30:38
632
2370.500
减少
11:28:55
725
2371.000
CHIX
11:28:22
564
2371.000
LSE
11:26:22
52
2371.000
LSE
11:26:22
197
2372.000
LSE
11:24:34
281
2372.000
LSE
11:24:13
107
2372.000
LSE
11:23:58
43
2372.000
LSE
11:21:44
84
2372.000
LSE
11:21:44
30
2373.500
CHIX
11:19:40
58
2373.500
CHIX
11:19:40
500
2373.500
CHIX
11:19:40
37
2373.500
LSE
11:18:13
153
2373.500
LSE
11:18:03
48
2373.500
LSE
11:18:03
300
2373.500
LSE
11:18:03
147
2373.500
LSE
11:17:40
37
2375.000
LSE
11:15:44
646
2375.000
LSE
11:15:44
51
2375.000
LSE
11:11:47
157
2375.000
LSE
11:11:47
461
2375.000
LSE
11:11:47
228
2375.500
LSE
11:11:00
490
2375.500
LSE
11:11:00
600
2374.500
减少
11:10:34
652
2374.500
LSE
11:08:42
606
2375.000
LSE
11:08:42
11
2375.000
LSE
11:08:42
64
2375.000
LSE
11:08:42
43
2375.000
LSE
11:08:42


5
2375.000
LSE
11:08:42
724
2375.000
LSE
11:06:52
383
2375.500
LSE
11:04:28
303
2375.500
CHIX
11:04:28
411
2375.500
CHIX
11:04:28
50
2375.500
LSE
11:02:34
190
2375.500
LSE
11:02:34
37
2376.000
LSE
10:59:10
300
2376.000
LSE
10:59:10
282
2376.000
LSE
10:59:10
675
2375.500
LSE
10:55:17
594
2375.500
CHIX
10:55:17
237
2375.000
LSE
10:52:14
413
2375.000
LSE
10:52:14
735
2375.000
LSE
10:49:44
316
2375.000
减少
10:49:44
381
2375.000
减少
10:49:44
7
2374.500
减少
10:48:31
329
2374.500
LSE
10:40:27
388
2374.500
LSE
10:40:27
714
2374.500
CHIX
10:40:00
694
2376.000
LSE
10:34:45
2
2376.000
LSE
10:34:45
654
2377.500
LSE
10:27:58
636
2377.500
减少
10:27:58
593
2377.500
CHIX
10:27:58
17
2377.500
减少
10:27:58
689
2377.000
LSE
10:24:35
710
2376.500
LSE
10:21:43
351
2375.500
LSE
10:20:46
548
2377.000
CHIX
10:17:47
685
2377.000
LSE
10:17:47
115
2377.000
CHIX
10:17:47
711
2377.000
LSE
10:15:41
133
2377.500
LSE
10:14:49
226
2377.500
LSE
10:14:49
132
2377.500
LSE
10:14:49
124
2377.500
LSE
10:14:49
620
2377.500
减少
10:14:49
601
2378.000
CHIX
10:11:40
3
2378.000
CHIX
10:11:40
677
2378.000
LSE
10:09:08
713
2378.000
LSE
10:04:41
54
2379.000
LSE
10:03:34
698
2379.000
LSE
10:03:34
54
2379.500
LSE
10:02:45
797
2379.500
LSE
10:02:45
644
2379.500
CHIX
10:02:45


70
2375.500
LSE
09:57:40
626
2375.500
LSE
09:57:40
621
2375.000
减少
09:55:22
722
2375.500
LSE
09:52:44
621
2374.500
CHIX
09:47:07
433
2375.000
LSE
09:44:17
284
2375.000
LSE
09:44:17
639
2375.000
LSE
09:36:14
6
2375.000
LSE
09:35:58
169
2377.000
CHIX
09:35:17
485
2377.000
减少
09:35:17
221
2377.000
CHIX
09:35:17
246
2377.000
减少
09:35:17
245
2377.000
CHIX
09:35:17
22
2377.000
CHIX
09:34:50
23
2377.000
CHIX
09:34:50
617
2376.000
LSE
09:30:51
740
2376.000
LSE
09:29:33
700
2375.500
LSE
09:24:54
704
2376.000
CHIX
09:23:20
728
2376.500
LSE
09:21:17
636
2377.500
LSE
09:19:06
627
2380.000
LSE
09:16:47
506
2381.000
LSE
09:13:43
219
2381.000
LSE
09:13:43
671
2380.500
减少
09:13:43
655
2379.500
LSE
09:11:58
622
2379.500
CHIX
09:11:57
632
2383.000
LSE
09:11:10
756
2378.000
LSE
09:05:58
730
2377.000
LSE
09:04:41
645
2377.000
LSE
09:03:51
619
2379.500
LSE
09:02:53
62
2379.500
LSE
09:02:53
611
2379.500
LSE
09:01:11
333
2379.500
CHIX
09:01:11
360
2379.500
CHIX
09:01:11
12
2379.000
LSE
09:00:20
300
2379.000
LSE
09:00:20
300
2379.000
LSE
09:00:20
123
2379.000
LSE
09:00:20
751
2378.000
LSE
08:58:34
627
2385.000
LSE
08:55:36
730
2387.500
减少
08:55:02
670
2388.000
LSE
08:54:44
223
2387.000
LSE
08:54:04
100
2387.500
LSE
08:53:07
148
2387.500
LSE
08:53:07


758
2387.500
LSE
08:53:07
7
2386.500
LSE
08:52:18
404
2386.000
LSE
08:51:56
322
2386.500
CHIX
08:51:29
313
2386.500
CHIX
08:51:29
677
2380.500
LSE
08:46:40
689
2383.000
LSE
08:45:26
619
2382.500
LSE
08:42:30
677
2387.500
LSE
08:40:46
16
2384.500
LSE
08:39:01
589
2384.500
LSE
08:39:01
42
2384.500
LSE
08:39:01
717
2385.000
CHIX
08:39:01
640
2384.000
减少
08:37:25
254
2384.500
LSE
08:37:25
87
2384.500
LSE
08:37:16
142
2384.500
LSE
08:37:16
71
2384.500
LSE
08:37:16
111
2384.500
LSE
08:37:16
100
2385.000
CHIX
08:36:58
5
2385.000
CHIX
08:36:58
65
2385.000
CHIX
08:36:44
311
2382.000
LSE
08:36:18
310
2382.000
LSE
08:36:18
115
2381.500
CHIX
08:34:30
638
2381.500
LSE
08:33:38
10
2380.500
LSE
08:31:34
665
2379.000
LSE
08:30:38
25
2379.000
LSE
08:30:38
612
2380.500
LSE
08:30:37
677
2380.500
LSE
08:27:09
164
2380.500
CHIX
08:27:09
502
2380.500
CHIX
08:27:09
618
2381.500
减少
08:24:00
757
2380.500
LSE
08:23:19
672
2382.500
LSE
08:21:14
656
2382.000
LSE
08:19:50
740
2381.500
LSE
08:18:49
613
2382.000
CHIX
08:18:49
108
2379.000
LSE
08:17:52
535
2379.000
LSE
08:17:52
41
2374.000
LSE
08:15:41
165
2374.000
LSE
08:15:41
55
2374.000
LSE
08:15:41
369
2374.000
LSE
08:15:41
5
2374.000
LSE
08:15:41
641
2377.000
减少
08:15:24
757
2377.000
LSE
08:15:24


28
2375.500
LSE
08:14:31
50
2375.500
LSE
08:14:31
31
2375.500
LSE
08:14:31
27
2375.500
LSE
08:14:31
282
2375.500
LSE
08:14:31
136
2375.500
LSE
08:14:31
679
2376.000
LSE
08:14:17
855
2374.500
LSE
08:13:37
705
2370.500
LSE
08:11:23
547
2370.500
CHIX
08:11:23
151
2370.500
CHIX
08:11:23
735
2370.500
LSE
08:10:48
27
2376.500
LSE
08:09:53
379
2376.500
LSE
08:09:53
300
2376.500
LSE
08:09:46
54
2376.500
LSE
08:09:46
729
2372.500
LSE
08:08:26
414
2370.000
LSE
08:06:08
292
2370.000
LSE
08:06:08
493
2369.500
LSE
08:04:42
140
2369.500
LSE
08:04:41
712
2373.000
LSE
08:04:37
632
2374.000
LSE
08:04:36
352
2374.000
减少
08:04:36
86
2374.000
LSE
08:04:08
250
2374.000
减少
08:03:23
105
2374.000
减少
08:03:22
52
2372.500
LSE
08:01:19
702
2372.500
LSE
08:01:19
721
2374.000
LSE
08:01:17
678
2374.500
LSE
08:01:15
687
2378.000
CHIX
08:00:30
3
2377.500
CHIX
08:00:30
676
2377.500
CHIX
08:00:30