Quote board 2020-01-28 17:30

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
F11BH20 217 6 434.0001 469.9998 1 439.90 1.72 13 5 711.45 16:30:07 432.473 439.90 435.90 441.00
F11BM20 36 1 1.00 440.664 0.42 1 440.664 14:05:08 438.84 440.664 440.664 440.664
F11BU20 48 1 1.00 0.00 - 0.00 440.91
F1MWG20 0 0.00 - 0.00 98.36
F1MWH20 0 0.00 - 0.00 98.37
F1MWJ20 0 0.00 - 0.00 98.37
F3MWG20 0 0.00 - 0.00 98.30
F3MWH20 0 0.00 - 0.00 98.31
F3MWH21 0 0.00 - 0.00 98.44
F3MWJ20 0 0.00 - 0.00 98.32
F3MWK20 0 0.00 - 0.00 98.33
F3MWM20 2 0.00 - 0.00 98.35
F3MWM21 0 0.00 - 0.00 98.46
F3MWN20 0 0.00 - 0.00 98.34
F3MWU20 0 0.00 - 0.00 98.38
F3MWZ20 0 0.00 - 0.00 98.41
F6MWG20 0 0.00 - 0.00 98.22
F6MWH20 0 0.00 - 0.00 98.24
F6MWH21 0 0.00 - 0.00 98.36
F6MWJ20 0 0.00 - 0.00 98.24
F6MWM20 0 0.00 - 0.00 98.27
F6MWU20 0 0.00 - 0.00 98.30
F6MWZ20 0 0.00 - 0.00 98.33
FACPH20 73 1 64.35 65.15 -0.84 6 392.65 13:43:21 65.70 65.80 65.15 65.90
FACPM20 29 1 1.00 0.00 - 0.00 63.80
FACPU20 0 2 1.00 0.00 - 0.00 66.4108
FALRH20 1 719 2 27.12 27.15 4 27.15 -0.48 161 4 374.454 17:04:00 27.28 27.53 27.00 27.53
FALRM20 121 1 27.01 29.00 1 27.40 -1.37 4 110.38 10:34:43 27.78 27.66 27.40 27.66
FALRU20 74 1 27.08 29.50 1 0.00 - 0.00 27.99
FATTH20 180 1 26.6322 26.9499 2 26.7136 1.96 42 1 112.7309 16:47:57 26.20 26.56 26.01 27.00
FATTM20 17 1 1.00 65.00 15 0.00 - 0.00 26.74
FATTU20 0 1 1.00 0.00 - 0.00 26.8071
FBASH20 16 1 3 638.00 17 786.00 1 0.00 - 0.00 8 085.00
FBASM20 16 1 3 652.00 17 854.00 1 0.00 - 0.00 8 116.00
FBASU20 0 1 3 663.00 17 908.00 1 0.00 - 0.00 8 140.00
FCCCH20 1 371 5 88.63 89.70 1 88.63 0.43 481 42 164.1552 17:04:49 88.2499 88.3001 84.20 90.3005
FCCCM20 3 2 1.00 89.50 2.56 2 178.50 14:56:08 87.27 89.00 89.00 89.50
FCCCU20 3 2 1.00 0.00 - 0.00 88.80
FCDRH20 1 278 1 275.00 275.50 1 275.10 1.85 411 112 488.0305 17:02:16 270.1001 270.1002 270.1002 275.70
FCDRM20 32 1 276.00 289.99 1 275.00 1.48 7 1 923.50 16:12:12 271.00 274.50 274.50 275.00
FCDRU20 37 1 274.11 280.00 1 0.00 - 0.00 271.00
FCHFG20 622 4.0498 1 4.0081 -0.05 1 4.0081 13:26:17 4.0103 4.0081 4.0081 4.0081
FCHFH20 676 1 3.9201 4.01 1 3.9971 -0.57 63 252.6984 16:45:37 4.0201 4.0166 3.9945 4.021
FCHFJ20 800 0.00 - 0.00 4.0236
FCHFM20 570 1 3.928 4.099 2 4.0211 -0.47 12 48.4468 16:17:23 4.04 4.0394 4.0211 4.0398
FCHFU20 107 1 4.03 4.0749 1 4.0718 0.17 2 8.14 10:07:01 4.0649 4.0682 4.0682 4.0718
FCHFZ20 103 1 4.068 4.115 1 4.07 -0.46 7 28.577 16:44:17 4.089 4.079 4.07 4.095
FCIEH20 79 1 38.30 39.25 1 38.65 0.64 7 268.7235 16:46:51 38.405 39.15 37.696 39.15
FCIEM20 2 1 1.00 0.00 - 0.00 38.4704
FCIEU20 0 1 1.00 0.00 - 0.00 39.0473
FCIGH20 44 1 0.78 0.8994 1 0.00 - 0.00 0.8351
FCIGM20 34 1 0.69 0.00 - 0.00 0.8555
FCIGU20 1 1 0.3315 1.794 1 0.00 - 0.00 0.78
FCPSH20 43 3 26.55 27.60 1 26.55 -1.45 1 26.55 09:17:19 26.9401 26.55 26.55 26.55
FCPSM20 0 1 1.00 0.00 - 0.00 26.7889
FCPSU20 0 1 1.00 0.00 - 0.00 26.9083
FDNPH20 783 1 155.1001 155.20 2 155.20 0.79 152 23 655.2174 17:00:00 153.9899 155.29 154.60 156.555
FDNPM20 272 1 153.54 170.00 1 154.50 0.95 46 7 158.436 14:47:57 153.0501 155.00 154.50 156.00
FDNPU20 19 1 1.00 0.00 - 0.00 157.00
FENAH20 2 271 2 7.14 7.50 2 7.50 2.72 39 288.403 16:03:23 7.3012 7.31 7.281 7.50
FENAM20 238 2 7.463 8.38 1 7.5671 2.04 2 15.1342 12:38:10 7.4158 7.5671 7.5671 7.5671
FENAU20 41 50 7.54 0.00 - 0.00 7.504
FENGH20 1 759 1 7.4122 7.60 1 7.45 0.12 31 230.3635 14:51:04 7.441 7.43 7.4085 7.454
FENGM20 2 175 1 1.00 12.00 1 0.00 - 0.00 7.58
FENGU20 2 1 7.35 0.00 - 0.00 7.607
FEUHH20 64 1 19.50 19.96 6 19.96 -0.02 10 197.00 17:00:00 19.9639 19.58 19.58 19.96
FEUHM20 42 1 8.2727 44.7698 1 19.3067 -0.81 16 307.0854 16:15:05 19.4652 18.9779 18.9779 19.3067
FEUHU20 0 1 8.5125 46.0678 1 0.00 - 0.00 20.0295
FEURG20 662 4.38 1 4.2837 0.04 5 21.4185 13:42:08 4.282 4.2839 4.2835 4.2839
FEURH20 22 208 1 4.2751 4.2812 1 4.2809 -0.18 213 913.0909 17:03:10 4.2888 4.2819 4.28 4.292
FEURJ20 1 100 0.00 - 0.00 4.295
FEURM20 3 017 3 4.2977 4.314 1 4.3026 -0.18 4 17.2198 17:00:00 4.3103 4.312 4.3026 4.312
FEURU20 314 1 4.31 4.3377 3 4.335 0.06 1 4.335 10:01:25 4.3326 4.335 4.335 4.335
FEURZ20 300 4.352 1 4.3476 -0.18 53 230.6232 15:08:10 4.3553 4.355 4.3476 4.3593
FFINH20 0 1 4 431.00 21 660.00 1 0.00 - 0.00 9 846.00
FFINM20 3 1 4 434.00 21 678.00 1 0.00 - 0.00 9 854.00
FFINU20 0 1 4 455.00 21 776.00 1 0.00 - 0.00 9 899.00
FGBPG20 70 0.00 - 0.00 5.0714
FGBPH20 514 1 5.044 5.11 1 5.044 -0.71 188 949.9423 16:44:46 5.08 5.0635 5.044 5.0635
FGBPJ20 0 0.00 - 0.00 5.0817
FGBPM20 63 2 4.93 0.00 - 0.00 5.0852
FGBPU20 5 5.0691 -0.53 1 5.0691 17:00:00 5.096 5.0691 5.0691 5.0691
FGBPZ20 8 5.0768 -0.62 1 5.0768 17:00:00 5.1085 5.0768 5.0768 5.0768
FGMSH20 38 2 18 000.00 45 100.00 1 20 696.00 0.96 7 144 615.00 12:52:18 20 500.00 20 625.00 20 570.00 20 696.00
FGMSM20 0 1 9 124.00 44 604.00 1 0.00 - 0.00 20 275.00
FGMSU20 20 1 9 139.00 44 682.00 1 0.00 - 0.00 20 310.00
FGPWH20 25 1 42.26 43.35 1 42.60 1.19 1 42.60 15:33:57 42.10 42.60 42.60 42.60
FGPWM20 3 1 1.00 43.00 1 0.00 - 0.00 42.30
FGPWU20 0 1 1.00 0.00 - 0.00 43.0937
FINGH20 18 1 200.00 203.50 1 0.00 - 0.00 202.50
FINGM20 0 1 87.5297 473.69 1 0.00 - 0.00 205.9522
FINGU20 0 1 87.9197 475.801 1 0.00 - 0.00 206.87
FJSWH20 6 376 10 20.25 20.30 2 20.25 4.54 2 968 57 962.744 17:04:50 19.37 19.6001 18.311 20.25
FJSWM20 166 1 19.3333 20.25 1 20.00 3.63 56 1 065.5915 13:53:03 19.30 19.74 18.6486 20.05
FJSWU20 117 1 1.00 20.00 1 19.2201 1.40 13 246.9227 14:03:51 18.9539 19.0375 18.38 19.2201
FKGHH20 1 399 1 93.72 94.00 4 93.72 0.96 1 032 96 258.0981 17:04:59 92.8321 92.9901 91.66 94.54
FKGHM20 46 1 93.00 92.90 -0.38 3 278.70 16:19:05 93.25 92.90 92.90 92.90
FKGHU20 15 1 1.00 0.00 - 0.00 94.87
FKRUH20 122 1 161.90 164.94 1 163.2499 1.40 11 1 786.8498 15:15:25 161.00 163.77 160.63 163.77
FKRUM20 17 1 148.50 375.5026 1 0.00 - 0.00 163.262
FKRUU20 0 1 69.046 373.6606 1 0.00 - 0.00 162.4612
FLPPH20 22 2 8 370.00 19 481.00 1 8 370.00 -1.18 2 16 740.00 15:49:20 8 470.00 8 370.00 8 370.00 8 370.00
FLPPM20 1 1 3 735.7627 20 217.069 1 0.00 - 0.00 8 790.03
FLPPU20 0 1 3 604.924 19 509.0004 1 0.00 - 0.00 8 482.1741
FLTBH20 0 0.00 - 0.00 124.07
FLTBM20 0 0.00 - 0.00 123.03
FLTSH20 431 1 81.30 82.00 1 81.30 -1.93 137 11 214.767 17:00:00 82.90 83.00 80.48 83.54
FLTSM20 294 1 81.02 83.00 5 81.02 -3.55 7 572.8088 16:48:59 84.00 83.0111 81.00 83.0111
FLTSU20 26 1 1.00 80.00 1 0.00 - 0.00 83.42
FLVCH20 33 1 20.0498 108.5044 1 0.00 - 0.00 47.1759
FLVCM20 8 1 19.3605 104.7744 1 0.00 - 0.00 45.5541
FLVCU20 5 1 19.7213 106.727 1 0.00 - 0.00 46.4031
FLWBH20 42 2 32.93 33.42 1 0.00 - 0.00 33.078
FLWBM20 2 1 32.3232 77.6256 1 0.00 - 0.00 33.7503
FLWBU20 20 1 14.1092 76.3558 1 0.00 - 0.00 33.1982
FMBKH20 78 1 355.01 366.00 5 359.90 -2.17 17 6 128.70 13:46:49 367.90 358.70 358.70 360.70
FMBKM20 37 1 169.15 915.40 1 0.00 - 0.00 398.00
FMBKU20 0 1 155.805 843.1796 1 0.00 - 0.00 366.5999
FMILH20 160 2 5.84 5.84 -0.82 3 17.59 16:27:38 5.8883 5.86 5.84 5.89
FMILM20 39 1 1.00 0.00 - 0.00 5.99
FMILU20 5 1 1.00 0.00 - 0.00 5.97
FMTBH20 0 0.00 - 0.00 113.42
FMTBM20 0 0.00 - 0.00 113.95
FOPLH20 225 5 7.23 7.25 1 7.275 2.68 31 224.2013 16:49:35 7.085 7.16 7.06 7.345
FOPLM20 25 1 7.23 8.49 1 7.18 -0.14 1 7.18 08:45:17 7.19 7.18 7.18 7.18
FOPLU20 1 1 1.00 0.00 - 0.00 7.21
FPEOH20 523 2 98.00 98.5879 1 98.5878 0.80 126 12 356.635 17:00:00 97.8101 98.0001 97.50 98.59
FPEOM20 34 1 97.00 104.80 1 0.00 - 0.00 99.53
FPEOU20 117 1 92.00 99.00 1 0.00 - 0.00 94.87
FPETH20 7 1 3 587.00 17 536.00 1 0.00 - 0.00 7 971.00
FPETM20 5 1 3 598.00 17 590.00 1 0.00 - 0.00 7 996.00
FPETU20 0 1 3 601.00 17 606.00 1 0.00 - 0.00 8 003.00
FPGEH20 3 018 1 7.29 7.38 12 7.32 2.06 392 2 847.6678 16:45:53 7.1721 7.09 7.09 7.42
FPGEM20 201 1 7.31 7.92 2 7.41 2.09 12 88.92 13:10:50 7.2583 7.41 7.41 7.41
FPGEU20 77 1 7.20 0.00 - 0.00 7.30
FPGNH20 1 821 1 3.8803 3.90 59 3.90 0.49 223 864.8247 17:04:06 3.881 3.88 3.84 3.91
FPGNM20 85 1 3.8202 3.945 5 3.942 -0.45 10 38.9021 17:00:00 3.9599 3.87 3.87 3.942
FPGNU20 132 1 1.00 4.2011 1 3.869 -0.20 5 19.2339 16:46:47 3.8768 3.8695 3.80 3.8695
FPKNH20 1 099 1 81.94 81.95 19 81.95 -1.25 527 43 281.3055 17:01:41 82.9899 82.9899 81.50 83.60
FPKNM20 20 1 82.00 109.90 1 82.00 -3.24 3 247.00 09:52:49 84.75 82.50 82.00 82.50
FPKNU20 3 1 79.00 85.00 1 0.00 - 0.00 80.50
FPKOH20 1 394 3 35.04 35.15 2 35.04 1.24 350 12 241.6146 17:02:11 34.61 34.6501 34.65 35.24
FPKOM20 22 1 34.50 35.35 1 34.85 0.00 3 104.9499 17:00:00 34.85 35.10 34.85 35.10
FPKOU20 91 1 34.00 34.50 1 0.00 - 0.00 34.50
FPLWH20 41 1 265.10 275.70 1 271.4999 4.16 8 2 142.764 16:46:49 260.6666 261.00 261.00 271.4999
FPLWM20 0 1 1.00 0.00 - 0.00 262.8535
FPLWU20 22 1 1.00 0.00 - 0.00 259.2985
FPLYH20 309 1 36.80 37.10 1 36.69 3.00 68 2 487.4926 16:49:33 35.62 35.82 35.82 37.10
FPLYM20 8 1 1.00 36.144 3.06 3 108.432 11:23:10 35.07 36.144 36.144 36.144
FPLYU20 0 1 1.00 0.00 - 0.00 36.1137
FPXMH20 154 1 2.23 2.3298 1 2.2605 -1.72 42 94.4108 15:41:30 2.30 2.26 2.24 2.3322
FPXMM20 46 1 2.28 5.336 1 2.3695 2.13 3 7.0659 14:23:59 2.32 2.3269 2.3269 2.3695
FPXMU20 8 1 0.9987 5.405 1 2.4125 2.66 3 7.2375 14:24:45 2.35 2.4125 2.4125 2.4125
FPZUH20 830 1 40.90 41.10 3 40.90 0.74 167 6 833.1293 17:00:00 40.60 40.80 40.80 41.05
FPZUM20 16 1 40.00 0.00 - 0.00 41.44
FPZUU20 4 1 1.00 0.00 - 0.00 39.24
FSPLH20 171 1 278.23 282.00 -0.15 3 844.20 15:52:20 282.42 281.10 281.10 282.00
FSPLM20 19 1 1.00 0.00 - 0.00 277.17
FSPLU20 0 1 1.00 0.00 - 0.00 280.6148
FSTBH20 0 0.00 - 0.00 105.57
FSTBM20 0 0.00 - 0.00 101.98
FTENH20 33 1 258.00 268.00 1 262.00 1.35 7 1 851.40 15:22:01 258.50 262.80 262.00 267.09
FTENM20 13 1 1.00 0.00 - 0.00 259.79
FTENU20 0 1 1.00 0.00 - 0.00 261.4958
FTPEH20 3 661 1 1.555 1.5568 1 1.555 1.97 334 515.534 17:00:05 1.525 1.5389 1.525 1.555
FTPEM20 644 1 1.565 1.584 3 1.584 2.86 8 12.394 17:00:00 1.54 1.53 1.53 1.584
FTPEU20 158 1 1.52 1.5983 2 1.5983 1.95 3 4.745 17:00:00 1.5677 1.5701 1.5701 1.5983
FUSDG20 334 0.00 - 0.00 3.8828
FUSDH20 59 293 2 3.8758 3.8794 1 3.8794 -0.04 1 990 7 719.5592 17:00:00 3.881 3.8764 3.874 3.884
FUSDJ20 0 0.00 - 0.00 3.8719
FUSDM20 1 724 1 3.85 3.8827 1 3.8798 0.00 1 3.8798 09:38:25 3.8798 3.8798 3.8798 3.8798
FUSDU20 249 1 3.83 3.88 13 3.88 0.01 1 3.88 09:50:33 3.8797 3.88 3.88 3.88
FUSDZ20 390 1 3.865 3.881 1 3.875 -0.13 1 3.875 16:16:44 3.8802 3.875 3.875 3.875
FW20H2020 43 857 12 2 107.00 2 108.00 26 2 108.00 1.10 19 316 40 563 044.00 17:04:58 2 085.00 2 100.00 2 087.00 2 112.00
FW20M2020 326 16 2 102.00 2 112.00 6 2 112.00 1.00 193 405 529.00 16:48:27 2 091.00 2 101.00 2 091.00 2 114.00
FW20U2020 1 017 1 2 067.00 2 076.00 1 2 067.00 0.83 50 103 140.00 17:00:00 2 050.00 2 061.00 2 052.00 2 071.00
FW20Z2020 56 1 2 073.00 2 113.00 3 2 073.00 0.58 16 33 194.00 16:23:21 2 061.00 2 074.00 2 063.00 2 078.00
FW40H20 2 539 1 4 022.00 4 025.00 11 4 025.00 0.68 260 1 041 852.00 17:00:00 3 998.00 4 024.00 3 990.00 4 029.00
FW40M20 153 1 3 985.00 4 006.00 1 3 995.00 0.20 9 35 931.00 15:39:19 3 987.00 3 981.00 3 981.00 4 000.00
FW40U20 34 1 3 950.00 4 372.00 1 3 988.00 0.33 4 15 895.00 14:13:00 3 975.00 3 969.00 3 969.00 3 988.00