購買日期:
|
2024 年 4 月 3 日
|
每股購買的25便士的普通股數量:
|
300,000
|
每股支付的最高價格(便士):
|
2402.00p
|
每股支付的最低價格(便士):
|
2372.00p
|
成交量加權平均每股支付價格(便士):
|
2386.0139p
|
發行人姓名
|
國際標準識別碼
|
交易日期
|
每日總成交量(以股票數計)
|
收購股票的每日加權平均價格
|
平臺
|
英美煙草有限責任公司
|
GB0002875804
|
03/04/2024
|
220,000
|
2,385.7646
|
LSE
|
英美煙草有限責任公司
|
GB0002875804
|
03/04/2024
|
50,000
|
2,386.6408
|
CHIX
|
英美煙草有限責任公司
|
GB0002875804
|
03/04/2024
|
30,000
|
2,386.7969
|
減少
|
股票數量
已購買
|
交易價格
(每股)
|
市場
|
交易時間
|
69
|
2,375.00
|
LSE
|
16:23:17
|
123
|
2,375.00
|
LSE
|
16:23:17
|
340
|
2,375.00
|
LSE
|
16:23:17
|
403
|
2,375.00
|
LSE
|
16:23:17
|
916
|
2,374.00
|
LSE
|
16:22:41
|
597
|
2,374.00
|
CHIX
|
16:22:41
|
346
|
2,374.00
|
減少
|
16:22:41
|
301
|
2,373.00
|
CHIX
|
16:22:32
|
43
|
2,373.00
|
LSE
|
16:22:32
|
582
|
2,373.00
|
LSE
|
16:22:32
|
1400
|
2,373.00
|
LSE
|
16:22:32
|
43
|
2,373.00
|
LSE
|
16:22:32
|
909
|
2,372.00
|
LSE
|
16:20:33
|
604
|
2,373.00
|
減少
|
16:19:01
|
903
|
2,373.00
|
LSE
|
16:19:01
|
679
|
2,373.00
|
CHIX
|
16:18:18
|
809
|
2,373.00
|
LSE
|
16:18:18
|
1330
|
2,373.00
|
LSE
|
16:18:18
|
210
|
2,374.00
|
LSE
|
16:17:11
|
662
|
2,374.00
|
LSE
|
16:17:11
|
647
|
2,374.00
|
CHIX
|
16:16:01
|
923
|
2,372.00
|
LSE
|
16:13:56
|
904
|
2,372.00
|
LSE
|
16:13:56
|
717
|
2,372.00
|
減少
|
16:13:56
|
900
|
2,373.00
|
LSE
|
16:11:55
|
39
|
2,373.00
|
CHIX
|
16:11:55
|
686
|
2,373.00
|
CHIX
|
16:11:55
|
877
|
2,374.00
|
LSE
|
16:09:25
|
809
|
2,374.00
|
LSE
|
16:07:06
|
661
|
2,374.00
|
CHIX
|
16:07:06
|
603
|
2,374.00
|
減少
|
16:07:06
|
720
|
2,373.00
|
LSE
|
16:05:26
|
154
|
2,373.00
|
LSE
|
16:05:26
|
361
|
2,374.00
|
LSE
|
16:04:15
|
432
|
2,374.00
|
LSE
|
16:04:14
|
869
|
2,373.00
|
LSE
|
16:02:49
|
863
|
2,374.00
|
LSE
|
16:02:11
|
724
|
2,374.00
|
CHIX
|
16:02:11
|
839
|
2,375.00
|
LSE
|
16:00:56
|
168
|
2,372.00
|
LSE
|
15:59:58
|
500
|
2,372.00
|
LSE
|
15:59:58
|
107
|
2,372.00
|
LSE
|
15:59:58
|
22
|
2,375.00
|
LSE
|
15:59:30
|
200
|
2,375.00
|
LSE
|
15:59:30
|
125
|
2,375.00
|
LSE
|
15:59:30
|
175
|
2,375.00
|
LSE
|
15:59:30
|
125
|
2,375.00
|
LSE
|
15:59:30
|
163
|
2,375.00
|
LSE
|
15:59:30
|
12
|
2,375.00
|
LSE
|
15:59:30
|
680
|
2,376.00
|
減少
|
15:59:07
|
921
|
2,377.00
|
LSE
|
15:58:24
|
582
|
2,377.00
|
LSE
|
15:58:24
|
287
|
2,377.00
|
LSE
|
15:58:24
|
537
|
2,377.00
|
LSE
|
15:58:24
|
442
|
2,377.00
|
LSE
|
15:58:24
|
645
|
2,377.00
|
CHIX
|
15:58:24
|
541
|
2,378.00
|
LSE
|
15:57:01
|
572
|
2,378.00
|
LSE
|
15:57:01
|
172
|
2,379.00
|
CHIX
|
15:56:00
|
414
|
2,379.00
|
減少
|
15:56:00
|
199
|
2,379.00
|
減少
|
15:56:00
|
516
|
2,379.00
|
CHIX
|
15:56:00
|
2218
|
2,379.00
|
LSE
|
15:56:00
|
14
|
2,377.00
|
CHIX
|
15:52:20
|
795
|
2,377.00
|
LSE
|
15:52:20
|
603
|
2,377.00
|
CHIX
|
15:52:20
|
1517
|
2,377.00
|
LSE
|
15:52:20
|
103
|
2,376.00
|
LSE
|
15:49:30
|
429
|
2,376.00
|
LSE
|
15:49:30
|
607
|
2,376.00
|
CHIX
|
15:49:30
|
1
|
2,376.00
|
LSE
|
15:49:30
|
680
|
2,376.00
|
LSE
|
15:49:30
|
30
|
2,376.00
|
LSE
|
15:49:01
|
660
|
2,376.00
|
減少
|
15:48:59
|
15
|
2,376.00
|
減少
|
15:48:59
|
206
|
2,376.00
|
LSE
|
15:48:50
|
387
|
2,376.00
|
LSE
|
15:48:46
|
763
|
2,373.00
|
LSE
|
15:44:06
|
855
|
2,374.00
|
LSE
|
15:44:06
|
399
|
2,375.00
|
LSE
|
15:43:34
|
517
|
2,375.00
|
LSE
|
15:43:34
|
645
|
2,374.00
|
CHIX
|
15:41:20
|
410
|
2,374.00
|
LSE
|
15:41:06
|
19
|
2,374.00
|
LSE
|
15:41:06
|
473
|
2,374.00
|
LSE
|
15:41:06
|
27
|
2,375.00
|
減少
|
15:39:21
|
354
|
2,375.00
|
減少
|
15:39:20
|
50
|
2,375.00
|
減少
|
15:39:20
|
76
|
2,375.00
|
減少
|
15:39:20
|
147
|
2,375.00
|
減少
|
15:39:20
|
916
|
2,375.00
|
LSE
|
15:39:20
|
907
|
2,374.00
|
LSE
|
15:36:44
|
685
|
2,375.00
|
CHIX
|
15:36:05
|
826
|
2,375.00
|
LSE
|
15:36:05
|
46
|
2,375.00
|
LSE
|
15:36:05
|
762
|
2,375.00
|
LSE
|
15:34:01
|
103
|
2,375.00
|
LSE
|
15:34:00
|
768
|
2,376.00
|
LSE
|
15:34:00
|
45
|
2,376.00
|
減少
|
15:34:00
|
24
|
2,376.00
|
減少
|
15:34:00
|
137
|
2,376.00
|
減少
|
15:34:00
|
46
|
2,376.00
|
減少
|
15:34:00
|
73
|
2,376.00
|
減少
|
15:34:00
|
26
|
2,376.00
|
減少
|
15:34:00
|
77
|
2,376.00
|
減少
|
15:34:00
|
457
|
2,376.00
|
LSE
|
15:34:00
|
32
|
2,376.00
|
減少
|
15:34:00
|
371
|
2,376.00
|
CHIX
|
15:34:00
|
326
|
2,376.00
|
LSE
|
15:33:48
|
231
|
2,376.00
|
LSE
|
15:33:48
|
309
|
2,376.00
|
LSE
|
15:33:35
|
301
|
2,376.00
|
LSE
|
15:33:35
|
759
|
2,376.00
|
LSE
|
15:33:21
|
296
|
2,376.00
|
CHIX
|
15:33:21
|
188
|
2,376.00
|
減少
|
15:33:21
|
310
|
2,376.00
|
LSE
|
15:33:21
|
301
|
2,376.00
|
LSE
|
15:33:21
|
100
|
2,376.00
|
LSE
|
15:33:00
|
149
|
2,376.00
|
LSE
|
15:33:00
|
93
|
2,376.00
|
LSE
|
15:32:50
|
67
|
2,376.00
|
減少
|
15:32:50
|
100
|
2,376.00
|
LSE
|
15:32:50
|
100
|
2,376.00
|
LSE
|
15:32:45
|
452
|
2,376.00
|
LSE
|
15:32:26
|
142
|
2,376.00
|
LSE
|
15:30:34
|
756
|
2,376.00
|
LSE
|
15:29:08
|
606
|
2,376.00
|
CHIX
|
15:29:08
|
699
|
2,376.00
|
LSE
|
15:29:08
|
133
|
2,376.00
|
LSE
|
15:28:23
|
79
|
2,375.00
|
LSE
|
15:24:50
|
898
|
2,375.00
|
LSE
|
15:24:29
|
763
|
2,377.00
|
LSE
|
15:23:59
|
296
|
2,379.00
|
減少
|
15:23:56
|
316
|
2,379.00
|
減少
|
15:23:56
|
850
|
2,379.00
|
LSE
|
15:23:56
|
639
|
2,379.00
|
CHIX
|
15:23:56
|
1019
|
2,379.00
|
LSE
|
15:22:34
|
84
|
2,381.00
|
LSE
|
15:22:34
|
812
|
2,381.00
|
LSE
|
15:22:34
|
661
|
2,381.00
|
LSE
|
15:22:34
|
239
|
2,381.00
|
LSE
|
15:22:34
|
621
|
2,381.00
|
CHIX
|
15:22:34
|
638
|
2,381.00
|
減少
|
15:22:34
|
100
|
2,381.00
|
LSE
|
15:22:34
|
377
|
2,381.00
|
LSE
|
15:22:34
|
41
|
2,381.00
|
LSE
|
15:21:34
|
59
|
2,381.00
|
LSE
|
15:21:34
|
10
|
2,381.00
|
LSE
|
15:20:57
|
80
|
2,381.00
|
LSE
|
15:18:41
|
10
|
2,381.00
|
LSE
|
15:18:41
|
100
|
2,381.00
|
LSE
|
15:18:41
|
40
|
2,381.00
|
LSE
|
15:18:41
|
200
|
2,381.00
|
LSE
|
15:18:41
|
158
|
2,381.00
|
LSE
|
15:18:40
|
10
|
2,381.00
|
LSE
|
15:18:40
|
42
|
2,381.00
|
LSE
|
15:18:40
|
100
|
2,381.00
|
LSE
|
15:18:40
|
30
|
2,381.00
|
LSE
|
15:18:40
|
100
|
2,381.00
|
LSE
|
15:18:40
|
40
|
2,381.00
|
LSE
|
15:18:40
|
20
|
2,381.00
|
LSE
|
15:18:40
|
100
|
2,381.00
|
LSE
|
15:18:40
|
200
|
2,381.00
|
LSE
|
15:18:40
|
200
|
2,381.00
|
LSE
|
15:18:40
|
100
|
2,381.00
|
LSE
|
15:18:40
|
100
|
2,381.00
|
LSE
|
15:18:40
|
17
|
2,381.00
|
LSE
|
15:18:40
|
75
|
2,381.00
|
LSE
|
15:18:40
|
17
|
2,381.00
|
LSE
|
15:18:40
|
200
|
2,381.00
|
LSE
|
15:18:40
|
685
|
2,381.00
|
CHIX
|
15:17:55
|
151
|
2,381.00
|
CHIX
|
15:17:55
|
142
|
2,380.00
|
減少
|
15:17:17
|
110
|
2,380.00
|
LSE
|
15:16:40
|
78
|
2,380.00
|
LSE
|
15:16:40
|
126
|
2,380.00
|
LSE
|
15:16:40
|
190
|
2,380.00
|
LSE
|
15:16:40
|
110
|
2,380.00
|
LSE
|
15:16:40
|
90
|
2,380.00
|
LSE
|
15:16:40
|
100
|
2,380.00
|
LSE
|
15:16:40
|
100
|
2,380.00
|
LSE
|
15:16:40
|
73
|
2,380.00
|
LSE
|
15:16:40
|
100
|
2,380.00
|
LSE
|
15:16:40
|
17
|
2,380.00
|
LSE
|
15:16:40
|
80
|
2,380.00
|
LSE
|
15:16:40
|
10
|
2,380.00
|
LSE
|
15:16:40
|
100
|
2,380.00
|
LSE
|
15:16:40
|
200
|
2,380.00
|
LSE
|
15:16:40
|
200
|
2,380.00
|
LSE
|
15:16:40
|
200
|
2,380.00
|
LSE
|
15:16:40
|
100
|
2,380.00
|
LSE
|
15:16:40
|
36
|
2,380.00
|
LSE
|
15:16:40
|
100
|
2,380.00
|
LSE
|
15:16:40
|
200
|
2,380.00
|
LSE
|
15:16:40
|
100
|
2,380.00
|
LSE
|
15:16:40
|
64
|
2,380.00
|
LSE
|
15:16:40
|
200
|
2,380.00
|
LSE
|
15:16:40
|
200
|
2,380.00
|
LSE
|
15:16:40
|
200
|
2,380.00
|
LSE
|
15:16:40
|
68
|
2,380.00
|
LSE
|
15:16:40
|
68
|
2,380.00
|
LSE
|
15:16:40
|
32
|
2,380.00
|
LSE
|
15:16:40
|
29
|
2,380.00
|
LSE
|
15:16:40
|
39
|
2,380.00
|
減少
|
15:16:40
|
876
|
2,376.00
|
LSE
|
15:13:32
|
883
|
2,377.00
|
LSE
|
15:11:49
|
70
|
2,378.00
|
LSE
|
15:11:39
|
96
|
2,378.00
|
LSE
|
15:11:39
|
609
|
2,378.00
|
LSE
|
15:11:39
|
837
|
2,379.00
|
LSE
|
15:11:39
|
281
|
2,380.00
|
LSE
|
15:10:55
|
573
|
2,380.00
|
LSE
|
15:10:55
|
616
|
2,380.00
|
CHIX
|
15:10:55
|
908
|
2,380.00
|
LSE
|
15:09:19
|
770
|
2,381.00
|
LSE
|
15:09:18
|
15
|
2,381.00
|
LSE
|
15:09:15
|
45
|
2,381.00
|
LSE
|
15:09:14
|
279
|
2,381.00
|
LSE
|
15:09:13
|
546
|
2,381.00
|
LSE
|
15:09:13
|
158
|
2,381.00
|
LSE
|
15:09:13
|
115
|
2,381.00
|
LSE
|
15:09:13
|
41
|
2,381.00
|
LSE
|
15:09:13
|
50
|
2,381.00
|
LSE
|
15:09:13
|
88
|
2,381.00
|
LSE
|
15:09:13
|
156
|
2,381.00
|
LSE
|
15:09:13
|
200
|
2,381.00
|
LSE
|
15:09:13
|
24
|
2,381.00
|
LSE
|
15:09:13
|
41
|
2,381.00
|
LSE
|
15:09:13
|
7
|
2,381.00
|
LSE
|
15:09:13
|
166
|
2,381.00
|
LSE
|
15:09:13
|
190
|
2,381.00
|
LSE
|
15:09:13
|
10
|
2,381.00
|
LSE
|
15:09:13
|
50
|
2,381.00
|
LSE
|
15:09:13
|
48
|
2,381.00
|
LSE
|
15:09:13
|
88
|
2,381.00
|
LSE
|
15:09:13
|
50
|
2,381.00
|
LSE
|
15:09:13
|
104
|
2,381.00
|
LSE
|
15:09:13
|
31
|
2,381.00
|
LSE
|
15:09:13
|
45
|
2,381.00
|
LSE
|
15:09:13
|
24
|
2,381.00
|
LSE
|
15:09:13
|
82
|
2,381.00
|
LSE
|
15:09:13
|
2
|
2,381.00
|
LSE
|
15:09:13
|
100
|
2,381.00
|
LSE
|
15:09:13
|
96
|
2,381.00
|
LSE
|
15:09:13
|
39
|
2,381.00
|
LSE
|
15:09:13
|
139
|
2,381.00
|
LSE
|
15:09:13
|
61
|
2,381.00
|
LSE
|
15:09:13
|
200
|
2,381.00
|
LSE
|
15:09:13
|
66
|
2,381.00
|
LSE
|
15:09:12
|
326
|
2,382.00
|
LSE
|
15:07:35
|
502
|
2,382.00
|
LSE
|
15:07:35
|
571
|
2,382.00
|
CHIX
|
15:07:35
|
660
|
2,382.00
|
減少
|
15:07:35
|
19
|
2,382.00
|
CHIX
|
15:07:12
|
896
|
2,382.00
|
LSE
|
15:06:03
|
806
|
2,382.00
|
LSE
|
15:05:34
|
26
|
2,382.00
|
LSE
|
15:05:31
|
106
|
2,383.00
|
LSE
|
15:05:30
|
609
|
2,383.00
|
LSE
|
15:05:30
|
51
|
2,383.00
|
LSE
|
15:05:16
|
94
|
2,383.00
|
LSE
|
15:04:48
|
535
|
2,383.00
|
LSE
|
15:04:39
|
231
|
2,383.00
|
LSE
|
15:04:39
|
946
|
2,384.00
|
LSE
|
15:04:13
|
12
|
2,385.00
|
LSE
|
15:03:48
|
762
|
2,385.00
|
LSE
|
15:03:48
|
201
|
2,385.00
|
LSE
|
15:03:48
|
692
|
2,386.00
|
CHIX
|
15:02:03
|
1085
|
2,386.00
|
LSE
|
15:02:03
|
1060
|
2,387.00
|
LSE
|
15:00:46
|
573
|
2,386.00
|
LSE
|
15:00:05
|
613
|
2,387.00
|
LSE
|
15:00:04
|
1105
|
2,387.00
|
LSE
|
15:00:04
|
690
|
2,387.00
|
CHIX
|
15:00:04
|
759
|
2,387.00
|
LSE
|
15:00:04
|
37
|
2,387.00
|
LSE
|
15:00:04
|
125
|
2,387.00
|
減少
|
15:00:04
|
517
|
2,387.00
|
減少
|
15:00:04
|
363
|
2,385.00
|
LSE
|
14:55:42
|
150
|
2,385.00
|
LSE
|
14:55:42
|
314
|
2,385.00
|
LSE
|
14:55:42
|
695
|
2,386.00
|
CHIX
|
14:55:29
|
528
|
2,386.00
|
LSE
|
14:55:29
|
369
|
2,386.00
|
LSE
|
14:55:29
|
608
|
2,386.00
|
減少
|
14:55:29
|
480
|
2,386.00
|
LSE
|
14:55:29
|
404
|
2,386.00
|
LSE
|
14:55:17
|
1385
|
2,386.00
|
LSE
|
14:54:26
|
818
|
2,386.00
|
LSE
|
14:54:26
|
990
|
2,385.00
|
LSE
|
14:51:54
|
818
|
2,385.00
|
LSE
|
14:51:18
|
808
|
2,384.00
|
LSE
|
14:51:04
|
1340
|
2,384.00
|
LSE
|
14:51:04
|
960
|
2,384.00
|
LSE
|
14:50:09
|
1129
|
2,384.00
|
LSE
|
14:50:09
|
37
|
2,384.00
|
LSE
|
14:50:09
|
150
|
2,384.00
|
LSE
|
14:50:09
|
241
|
2,384.00
|
LSE
|
14:49:24
|
1011
|
2,385.00
|
LSE
|
14:49:00
|
706
|
2,385.00
|
CHIX
|
14:49:00
|
892
|
2,385.00
|
LSE
|
14:49:00
|
363
|
2,385.00
|
LSE
|
14:48:50
|
554
|
2,385.00
|
LSE
|
14:48:50
|
2017
|
2,385.00
|
LSE
|
14:48:41
|
2196
|
2,382.00
|
LSE
|
14:48:21
|
670
|
2,382.00
|
減少
|
14:48:21
|
660
|
2,382.00
|
CHIX
|
14:48:21
|
10
|
2,382.00
|
LSE
|
14:48:15
|
775
|
2,380.00
|
LSE
|
14:46:30
|
894
|
2,381.00
|
LSE
|
14:43:04
|
111
|
2,383.00
|
LSE
|
14:41:20
|
707
|
2,383.00
|
LSE
|
14:41:20
|
629
|
2,383.00
|
CHIX
|
14:41:20
|
632
|
2,383.00
|
減少
|
14:39:34
|
830
|
2,383.00
|
LSE
|
14:39:00
|
867
|
2,383.00
|
LSE
|
14:38:05
|
873
|
2,383.00
|
LSE
|
14:37:08
|
440
|
2,384.00
|
LSE
|
14:37:00
|
43
|
2,384.00
|
LSE
|
14:37:00
|
629
|
2,384.00
|
CHIX
|
14:37:00
|
424
|
2,384.00
|
LSE
|
14:37:00
|
877
|
2,385.00
|
LSE
|
14:35:17
|
783
|
2,384.00
|
LSE
|
14:35:00
|
864
|
2,385.00
|
LSE
|
14:34:15
|
748
|
2,386.00
|
LSE
|
14:33:32
|
800
|
2,387.00
|
LSE
|
14:33:02
|
946
|
2,388.00
|
LSE
|
14:32:42
|
615
|
2,389.00
|
減少
|
14:32:25
|
17
|
2,389.00
|
減少
|
14:32:25
|
776
|
2,387.00
|
LSE
|
14:31:26
|
57
|
2,387.00
|
LSE
|
14:31:26
|
386
|
2,387.00
|
LSE
|
14:31:26
|
268
|
2,387.00
|
LSE
|
14:31:26
|
338
|
2,387.00
|
LSE
|
14:31:26
|
43
|
2,387.00
|
LSE
|
14:31:26
|
1184
|
2,387.00
|
LSE
|
14:31:26
|
702
|
2,388.00
|
CHIX
|
14:31:13
|
180
|
2,388.00
|
LSE
|
14:30:37
|
81
|
2,388.00
|
LSE
|
14:30:37
|
658
|
2,388.00
|
LSE
|
14:30:37
|
1195
|
2,388.00
|
LSE
|
14:30:37
|
1264
|
2,387.00
|
LSE
|
14:29:58
|
98
|
2,387.00
|
LSE
|
14:29:58
|
683
|
2,388.00
|
CHIX
|
14:27:50
|
825
|
2,388.00
|
LSE
|
14:27:50
|
672
|
2,388.00
|
LSE
|
14:27:50
|
99
|
2,388.00
|
LSE
|
14:27:50
|
604
|
2,388.00
|
減少
|
14:27:50
|
1398
|
2,389.00
|
LSE
|
14:24:25
|
220
|
2,389.00
|
CHIX
|
14:24:25
|
482
|
2,389.00
|
CHIX
|
14:24:25
|
947
|
2,384.00
|
LSE
|
14:20:54
|
55
|
2,385.00
|
減少
|
14:20:14
|
307
|
2,385.00
|
減少
|
14:20:14
|
144
|
2,385.00
|
減少
|
14:20:14
|
43
|
2,385.00
|
減少
|
14:20:13
|
1000
|
2,385.00
|
LSE
|
14:20:13
|
103
|
2,385.00
|
減少
|
14:20:13
|
51
|
2,385.00
|
CHIX
|
14:20:13
|
656
|
2,385.00
|
CHIX
|
14:20:13
|
865
|
2,386.00
|
LSE
|
14:16:40
|
633
|
2,386.00
|
LSE
|
14:16:40
|
706
|
2,386.00
|
CHIX
|
14:16:40
|
661
|
2,386.00
|
減少
|
14:16:40
|
1274
|
2,386.00
|
LSE
|
14:16:19
|
764
|
2,385.00
|
LSE
|
14:10:53
|
642
|
2,385.00
|
CHIX
|
14:10:53
|
60
|
2,385.00
|
CHIX
|
14:10:53
|
157
|
2,385.00
|
LSE
|
14:07:33
|
800
|
2,385.00
|
LSE
|
14:07:33
|
21
|
2,384.00
|
LSE
|
14:05:25
|
900
|
2,384.00
|
LSE
|
14:05:25
|
694
|
2,384.00
|
CHIX
|
14:05:25
|
176
|
2,384.00
|
減少
|
14:05:25
|
498
|
2,384.00
|
減少
|
14:05:25
|
135
|
2,385.00
|
LSE
|
14:00:31
|
516
|
2,385.00
|
LSE
|
14:00:31
|
136
|
2,385.00
|
LSE
|
14:00:17
|
704
|
2,386.00
|
CHIX
|
14:00:06
|
846
|
2,387.00
|
LSE
|
14:00:00
|
198
|
2,387.00
|
減少
|
14:00:00
|
418
|
2,387.00
|
減少
|
14:00:00
|
690
|
2,387.00
|
CHIX
|
14:00:00
|
792
|
2,388.00
|
LSE
|
13:56:30
|
511
|
2,389.00
|
CHIX
|
13:55:37
|
841
|
2,389.00
|
LSE
|
13:55:37
|
122
|
2,389.00
|
CHIX
|
13:55:37
|
726
|
2,389.00
|
減少
|
13:52:58
|
666
|
2,389.00
|
CHIX
|
13:52:58
|
152
|
2,388.00
|
CHIX
|
13:52:01
|
814
|
2,388.00
|
LSE
|
13:51:25
|
646
|
2,389.00
|
減少
|
13:47:33
|
229
|
2,389.00
|
CHIX
|
13:47:33
|
920
|
2,389.00
|
LSE
|
13:47:33
|
283
|
2,389.00
|
CHIX
|
13:47:33
|
82
|
2,389.00
|
CHIX
|
13:46:04
|
857
|
2,390.00
|
LSE
|
13:43:54
|
732
|
2,390.00
|
CHIX
|
13:43:54
|
871
|
2,391.00
|
LSE
|
13:43:23
|
151
|
2,391.00
|
LSE
|
13:43:23
|
71
|
2,391.00
|
減少
|
13:43:23
|
634
|
2,391.00
|
減少
|
13:43:23
|
696
|
2,391.00
|
CHIX
|
13:43:23
|
686
|
2,391.00
|
LSE
|
13:41:21
|
77
|
2,391.00
|
LSE
|
13:41:21
|
728
|
2,391.00
|
CHIX
|
13:39:28
|
801
|
2,391.00
|
CHIX
|
13:39:28
|
107
|
2,391.00
|
CHIX
|
13:39:28
|
945
|
2,391.00
|
LSE
|
13:39:28
|
117
|
2,391.00
|
CHIX
|
13:39:28
|
182
|
2,391.00
|
減少
|
13:39:28
|
501
|
2,391.00
|
減少
|
13:39:28
|
674
|
2,391.00
|
CHIX
|
13:39:28
|
767
|
2,391.00
|
減少
|
13:39:28
|
291
|
2,389.00
|
LSE
|
13:26:35
|
223
|
2,389.00
|
LSE
|
13:26:35
|
282
|
2,389.00
|
LSE
|
13:26:35
|
831
|
2,389.00
|
LSE
|
13:26:35
|
63
|
2,389.00
|
LSE
|
13:26:35
|
951
|
2,389.00
|
LSE
|
13:26:35
|
686
|
2,389.00
|
減少
|
13:26:35
|
696
|
2,389.00
|
CHIX
|
13:26:35
|
923
|
2,389.00
|
LSE
|
13:18:34
|
721
|
2,386.00
|
LSE
|
13:13:16
|
132
|
2,386.00
|
LSE
|
13:13:16
|
676
|
2,386.00
|
CHIX
|
13:11:10
|
771
|
2,387.00
|
LSE
|
13:07:54
|
632
|
2,388.00
|
減少
|
13:04:50
|
902
|
2,387.00
|
LSE
|
13:00:20
|
7
|
2,387.00
|
LSE
|
13:00:20
|
837
|
2,387.00
|
LSE
|
13:00:20
|
109
|
2,387.00
|
CHIX
|
12:59:39
|
806
|
2,387.00
|
LSE
|
12:59:39
|
619
|
2,387.00
|
CHIX
|
12:59:39
|
854
|
2,388.00
|
LSE
|
12:45:09
|
592
|
2,388.00
|
減少
|
12:45:09
|
533
|
2,390.00
|
CHIX
|
12:42:05
|
83
|
2,390.00
|
CHIX
|
12:42:05
|
768
|
2,390.00
|
LSE
|
12:42:05
|
76
|
2,390.00
|
CHIX
|
12:42:05
|
917
|
2,390.00
|
LSE
|
12:39:55
|
837
|
2,389.00
|
LSE
|
12:34:50
|
634
|
2,389.00
|
CHIX
|
12:34:50
|
1
|
2,389.00
|
LSE
|
12:34:50
|
701
|
2,389.00
|
LSE
|
12:29:12
|
181
|
2,389.00
|
LSE
|
12:29:12
|
686
|
2,389.00
|
減少
|
12:29:12
|
872
|
2,389.00
|
LSE
|
12:25:21
|
695
|
2,389.00
|
CHIX
|
12:25:21
|
744
|
2,388.00
|
LSE
|
12:12:47
|
162
|
2,388.00
|
LSE
|
12:12:47
|
867
|
2,389.00
|
LSE
|
12:12:16
|
428
|
2,389.00
|
LSE
|
12:12:16
|
606
|
2,389.00
|
減少
|
12:12:16
|
14
|
2,390.00
|
CHIX
|
12:08:44
|
252
|
2,390.00
|
CHIX
|
12:08:44
|
289
|
2,390.00
|
CHIX
|
12:08:44
|
44
|
2,390.00
|
CHIX
|
12:08:44
|
53
|
2,389.00
|
減少
|
12:08:02
|
416
|
2,389.00
|
LSE
|
12:05:12
|
740
|
2,391.00
|
LSE
|
12:02:54
|
900
|
2,392.00
|
LSE
|
11:59:59
|
784
|
2,393.00
|
LSE
|
11:59:11
|
636
|
2,393.00
|
CHIX
|
11:58:28
|
739
|
2,394.00
|
LSE
|
11:50:24
|
59
|
2,395.00
|
減少
|
11:47:47
|
694
|
2,395.00
|
CHIX
|
11:47:47
|
769
|
2,395.00
|
LSE
|
11:47:47
|
588
|
2,395.00
|
減少
|
11:47:47
|
578
|
2,396.00
|
LSE
|
11:41:06
|
177
|
2,396.00
|
LSE
|
11:41:06
|
888
|
2,397.00
|
LSE
|
11:37:44
|
339
|
2,399.00
|
LSE
|
11:32:36
|
526
|
2,399.00
|
LSE
|
11:32:36
|
641
|
2,399.00
|
CHIX
|
11:32:36
|
369
|
2,400.00
|
LSE
|
11:31:25
|
403
|
2,400.00
|
LSE
|
11:31:25
|
588
|
2,400.00
|
LSE
|
11:27:00
|
152
|
2,400.00
|
LSE
|
11:27:00
|
852
|
2,401.00
|
LSE
|
11:26:45
|
200
|
2,402.00
|
CHIX
|
11:26:38
|
861
|
2,402.00
|
LSE
|
11:26:38
|
249
|
2,402.00
|
CHIX
|
11:26:38
|
717
|
2,402.00
|
減少
|
11:26:38
|
268
|
2,402.00
|
CHIX
|
11:26:38
|
246
|
2,400.00
|
減少
|
11:18:52
|
897
|
2,400.00
|
LSE
|
11:09:07
|
598
|
2,400.00
|
CHIX
|
11:09:07
|
836
|
2,397.00
|
LSE
|
11:00:46
|
710
|
2,393.00
|
CHIX
|
10:56:57
|
694
|
2,393.00
|
減少
|
10:56:57
|
849
|
2,393.00
|
LSE
|
10:52:30
|
910
|
2,394.00
|
LSE
|
10:48:58
|
268
|
2,396.00
|
LSE
|
10:45:06
|
130
|
2,396.00
|
CHIX
|
10:45:06
|
636
|
2,396.00
|
LSE
|
10:45:06
|
530
|
2,396.00
|
CHIX
|
10:45:06
|
52
|
2,394.00
|
LSE
|
10:41:28
|
776
|
2,394.00
|
LSE
|
10:41:28
|
403
|
2,394.00
|
LSE
|
10:36:11
|
17
|
2,394.00
|
LSE
|
10:36:11
|
401
|
2,394.00
|
LSE
|
10:36:11
|
663
|
2,394.00
|
減少
|
10:36:11
|
857
|
2,394.00
|
LSE
|
10:36:11
|
220
|
2,392.00
|
LSE
|
10:34:30
|
623
|
2,391.00
|
CHIX
|
10:30:30
|
794
|
2,391.00
|
LSE
|
10:30:30
|
852
|
2,393.00
|
LSE
|
10:24:12
|
783
|
2,395.00
|
LSE
|
10:21:19
|
130
|
2,396.00
|
LSE
|
10:19:38
|
450
|
2,396.00
|
CHIX
|
10:19:38
|
704
|
2,396.00
|
LSE
|
10:19:38
|
162
|
2,396.00
|
CHIX
|
10:19:38
|
645
|
2,396.00
|
減少
|
10:19:38
|
10
|
2,394.00
|
LSE
|
10:17:30
|
10
|
2,394.00
|
LSE
|
10:16:49
|
20
|
2,394.00
|
LSE
|
10:16:30
|
783
|
2,395.00
|
LSE
|
10:14:11
|
901
|
2,397.00
|
LSE
|
10:13:32
|
886
|
2,398.00
|
LSE
|
10:13:31
|
843
|
2,400.00
|
LSE
|
10:13:31
|
647
|
2,400.00
|
CHIX
|
10:13:31
|
923
|
2,400.00
|
減少
|
10:13:31
|
10
|
2,399.00
|
LSE
|
10:03:44
|
275
|
2,400.00
|
LSE
|
10:03:00
|
537
|
2,400.00
|
LSE
|
10:03:00
|
65
|
2,400.00
|
LSE
|
10:03:00
|
165
|
2,399.00
|
LSE
|
10:02:37
|
327
|
2,399.00
|
CHIX
|
10:02:37
|
338
|
2,399.00
|
CHIX
|
10:02:37
|
7
|
2,397.00
|
LSE
|
09:57:00
|
4
|
2,397.00
|
LSE
|
09:56:17
|
10
|
2,397.00
|
LSE
|
09:54:28
|
10
|
2,397.00
|
LSE
|
09:52:39
|
50
|
2,397.00
|
LSE
|
09:52:07
|
1257
|
2,397.00
|
LSE
|
09:49:01
|
906
|
2,397.00
|
LSE
|
09:49:01
|
724
|
2,397.00
|
CHIX
|
09:49:01
|
916
|
2,390.00
|
LSE
|
09:38:01
|
674
|
2,390.00
|
CHIX
|
09:35:50
|
866
|
2,390.00
|
LSE
|
09:35:50
|
12
|
2,390.00
|
LSE
|
09:35:50
|
505
|
2,390.00
|
減少
|
09:32:52
|
111
|
2,390.00
|
減少
|
09:32:33
|
860
|
2,390.00
|
LSE
|
09:30:53
|
436
|
2,391.00
|
LSE
|
09:30:24
|
368
|
2,391.00
|
LSE
|
09:30:24
|
814
|
2,391.00
|
LSE
|
09:28:46
|
32
|
2,391.00
|
LSE
|
09:28:46
|
110
|
2,391.00
|
LSE
|
09:25:52
|
652
|
2,391.00
|
LSE
|
09:25:52
|
443
|
2,391.00
|
CHIX
|
09:25:52
|
174
|
2,391.00
|
CHIX
|
09:25:52
|
97
|
2390.000
|
LSE
|
09:21:07
|
270
|
2390.000
|
LSE
|
09:21:07
|
273
|
2390.000
|
LSE
|
09:21:07
|
237
|
2390.000
|
LSE
|
09:21:07
|
606
|
2390.000
|
減少
|
09:21:07
|
805
|
2390.000
|
LSE
|
09:21:07
|
889
|
2391.000
|
LSE
|
09:19:29
|
494
|
2387.000
|
CHIX
|
09:18:28
|
78
|
2387.000
|
LSE
|
09:18:28
|
783
|
2385.000
|
LSE
|
09:14:08
|
875
|
2386.000
|
LSE
|
09:11:47
|
476
|
2387.000
|
LSE
|
09:09:26
|
291
|
2387.000
|
LSE
|
09:09:26
|
835
|
2387.000
|
LSE
|
09:05:34
|
623
|
2387.000
|
CHIX
|
09:05:34
|
95
|
2387.000
|
LSE
|
09:03:30
|
352
|
2387.000
|
LSE
|
09:03:30
|
431
|
2387.000
|
LSE
|
09:03:30
|
839
|
2388.000
|
LSE
|
09:01:05
|
748
|
2386.000
|
LSE
|
08:58:47
|
922
|
2387.000
|
LSE
|
08:58:46
|
696
|
2387.000
|
減少
|
08:58:46
|
719
|
2387.000
|
CHIX
|
08:58:46
|
81
|
2386.000
|
LSE
|
08:57:08
|
8
|
2386.000
|
CHIX
|
08:55:39
|
789
|
2385.000
|
LSE
|
08:51:37
|
828
|
2388.000
|
LSE
|
08:47:42
|
509
|
2388.000
|
LSE
|
08:45:35
|
330
|
2388.000
|
LSE
|
08:45:35
|
561
|
2387.000
|
LSE
|
08:44:02
|
216
|
2387.000
|
LSE
|
08:44:02
|
290
|
2387.000
|
CHIX
|
08:44:02
|
432
|
2387.000
|
CHIX
|
08:43:36
|
748
|
2387.000
|
LSE
|
08:42:02
|
472
|
2388.000
|
減少
|
08:41:17
|
193
|
2388.000
|
減少
|
08:41:17
|
911
|
2389.000
|
LSE
|
08:41:02
|
856
|
2389.000
|
LSE
|
08:38:05
|
92
|
2389.000
|
LSE
|
08:38:05
|
4
|
2389.000
|
LSE
|
08:37:49
|
38
|
2389.000
|
LSE
|
08:37:34
|
33
|
2389.000
|
LSE
|
08:37:34
|
186
|
2389.000
|
LSE
|
08:37:34
|
493
|
2389.000
|
LSE
|
08:37:34
|
863
|
2389.000
|
LSE
|
08:35:07
|
555
|
2390.000
|
LSE
|
08:33:05
|
671
|
2390.000
|
CHIX
|
08:33:05
|
306
|
2390.000
|
LSE
|
08:33:05
|
895
|
2393.000
|
LSE
|
08:30:32
|
968
|
2394.000
|
LSE
|
08:30:31
|
269
|
2395.000
|
減少
|
08:30:30
|
600
|
2396.000
|
CHIX
|
08:30:30
|
1076
|
2396.000
|
LSE
|
08:30:30
|
258
|
2395.000
|
LSE
|
08:26:07
|
450
|
2395.000
|
減少
|
08:26:01
|
1011
|
2395.000
|
LSE
|
08:19:50
|
2847
|
2396.000
|
LSE
|
08:19:50
|
688
|
2397.000
|
CHIX
|
08:19:50
|
233
|
2397.000
|
LSE
|
08:19:50
|
705
|
2397.000
|
LSE
|
08:19:50
|
1794
|
2397.000
|
LSE
|
08:19:50
|
48
|
2397.000
|
LSE
|
08:19:50
|
673
|
2392.000
|
LSE
|
08:14:44
|
461
|
2392.000
|
減少
|
08:14:44
|
86
|
2392.000
|
減少
|
08:14:44
|
39
|
2392.000
|
LSE
|
08:14:43
|
77
|
2392.000
|
LSE
|
08:14:43
|
46
|
2392.000
|
減少
|
08:14:42
|
39
|
2392.000
|
LSE
|
08:14:40
|
38
|
2392.000
|
LSE
|
08:14:35
|
16
|
2392.000
|
LSE
|
08:14:25
|
42
|
2392.000
|
減少
|
08:13:07
|
733
|
2387.000
|
LSE
|
08:10:18
|
164
|
2387.000
|
LSE
|
08:10:18
|
588
|
2387.000
|
CHIX
|
08:10:18
|
825
|
2387.000
|
LSE
|
08:07:48
|
445
|
2383.000
|
LSE
|
08:05:46
|
598
|
2388.000
|
CHIX
|
08:04:34
|
857
|
2389.000
|
LSE
|
08:04:12
|
390
|
2396.000
|
LSE
|
08:02:45
|
542
|
2396.000
|
LSE
|
08:02:45
|
453
|
2397.000
|
LSE
|
08:02:42
|
460
|
2397.000
|
LSE
|
08:02:42
|
155
|
2398.000
|
減少
|
08:02:36
|
23
|
2398.000
|
減少
|
08:02:36
|
239
|
2398.000
|
減少
|
08:02:36
|
240
|
2398.000
|
減少
|
08:02:36
|
869
|
2399.000
|
LSE
|
08:02:36
|
18
|
2399.000
|
CHIX
|
08:02:16
|
96
|
2399.000
|
CHIX
|
08:02:09
|
110
|
2399.000
|
CHIX
|
08:02:07
|
214
|
2399.000
|
CHIX
|
08:02:06
|
54
|
2399.000
|
CHIX
|
08:02:04
|
55
|
2399.000
|
CHIX
|
08:02:04
|
1276
|
2399.000
|
LSE
|
08:02:03
|
117
|
2399.000
|
CHIX
|
08:02:03
|
1287
|
2393.000
|
LSE
|
08:01:01
|
77
|
2393.000
|
LSE
|
08:01:01
|
39
|
2393.000
|
LSE
|
08:01:01
|
78
|
2393.000
|
LSE
|
08:01:00
|
16
|
2393.000
|
LSE
|
08:01:00
|
2484
|
2394.000
|
LSE
|
08:00:59
|
70
|
2395.000
|
LSE
|
08:00:42
|
43
|
2395.000
|
LSE
|
08:00:42
|
284
|
2395.000
|
LSE
|
08:00:42
|
699
|
2395.000
|
LSE
|
08:00:42
|
1925
|
2394.000
|
LSE
|
08:00:42
|
306
|
2395.000
|
LSE
|
08:00:42
|
608
|
2395.000
|
LSE
|
08:00:42
|