Quote board 2019-09-13 17:30

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
F11BH20 0 1 176.3117 954.1572 1 0.00 - 0.00 414.851
F11BU19 395 1 404.69 408.00 1 408.00 -1.28 1 408.00 13:05:08 413.30 408.00 408.00 408.00
F11BZ19 10 1 401.60 952.20 1 0.00 - 0.00 414.00
F1MWF20 0 100 98.31 98.39 100 0.00 - 0.00 98.36
F1MWG20 0 100 98.32 98.40 100 0.00 - 0.00 98.37
F1MWU19 0 100 98.31 98.37 100 0.00 - 0.00 98.34
F1MWV19 0 100 98.30 98.38 100 0.00 - 0.00 98.34
F1MWX19 0 100 98.31 98.39 100 0.00 - 0.00 98.35
F1MWZ19 0 100 98.31 98.39 100 0.00 - 0.00 98.35
F3MWF20 0 200 98.25 98.33 200 0.00 - 0.00 98.30
F3MWG20 0 200 98.27 98.33 200 0.00 - 0.00 98.31
F3MWH20 0 200 98.26 98.34 200 0.00 - 0.00 98.32
F3MWH21 0 200 98.30 98.42 200 0.00 - 0.00 98.43
F3MWJ20 0 200 98.27 98.35 200 0.00 - 0.00 98.32
F3MWK20 0 200 98.28 98.34 200 0.00 - 0.00 98.33
F3MWM20 2 100 98.26 98.38 100 0.00 - 0.00 98.34
F3MWU19 0 200 98.25 98.31 200 0.00 - 0.00 98.28
F3MWU20 0 200 98.27 98.39 200 0.00 - 0.00 98.37
F3MWV19 0 200 98.25 98.31 200 0.00 - 0.00 98.28
F3MWX19 0 200 98.26 98.32 200 0.00 - 0.00 98.29
F3MWZ19 2 200 98.25 98.33 200 0.00 - 0.00 98.29
F3MWZ20 0 200 98.28 98.40 200 0.00 - 0.00 98.40
F6MWF20 0 100 98.17 98.25 100 0.00 - 0.00 98.22
F6MWG20 0 100 98.19 98.25 100 0.00 - 0.00 98.23
F6MWH20 0 100 98.16 98.28 100 0.00 - 0.00 98.24
F6MWM20 0 100 98.18 98.30 100 0.00 - 0.00 98.27
F6MWU19 2 100 98.18 98.24 100 0.00 - 0.00 98.21
F6MWU20 0 100 98.20 98.32 100 0.00 - 0.00 98.31
F6MWV19 0 100 98.17 98.23 100 0.00 - 0.00 98.21
F6MWX19 0 100 98.17 98.23 100 0.00 - 0.00 98.21
F6MWZ19 0 100 98.17 98.25 100 0.00 - 0.00 98.22
F6MWZ20 0 100 98.21 98.33 100 0.00 - 0.00 98.34
FACPH20 0 1 50.00 0.00 - 0.00 52.2854
FACPU19 51 1 51.20 54.40 1 0.00 - 0.00 52.011
FACPZ19 1 1 45.00 0.00 - 0.00 52.89
FALRH20 9 1 18.4361 99.7718 1 0.00 - 0.00 43.3791
FALRU19 547 1 41.30 41.75 1 41.00 0.00 13 535.919 13:42:15 41.00 40.75 40.75 41.4247
FALRZ19 28 1 40.50 42.10 1 41.65 1.09 1 41.65 13:08:24 41.20 41.65 41.65 41.65
FATTH20 0 1 1.00 0.00 - 0.00 37.8514
FATTU19 94 1 36.84 37.4699 2 37.4699 -1.89 9 335.5016 17:00:00 38.19 37.54 36.8504 37.54
FATTZ19 15 1 36.60 37.26 -0.71 2 74.52 16:46:47 37.5256 37.26 37.26 37.26
FBRSU19 0 0.00 - 0.00 4.3117
FCCCH20 5 1 1.00 158.00 3 0.00 - 0.00 142.20
FCCCU19 358 1 138.12 139.00 1 139.00 -2.04 104 14 512.318 16:49:42 141.90 140.09 137.80 141.20
FCCCZ19 117 1 138.81 141.90 1 139.20 -2.66 10 1 397.532 15:13:16 143.00 140.472 138.90 140.89
FCDRH20 9 1 216.00 0.00 - 0.00 252.20
FCDRU19 1 034 4 248.4999 249.55 1 248.4999 -0.80 128 31 943.911 17:01:11 250.50 251.16 248.00 252.00
FCDRZ19 142 1 247.15 250.50 1 249.6999 -0.32 14 3 498.6689 16:15:33 250.50 249.90 249.00 250.6338
FCHFH20 369 4.179 2 4.0044 -0.24 1 4.0044 14:16:40 4.0142 4.0044 4.0044 4.0044
FCHFM20 1 088 1 4.0196 4.1277 1 4.0229 -0.42 11 44.3399 16:03:20 4.0398 4.035 4.0229 4.04
FCHFU19 1 170 5 3.9405 3.9535 1 3.9499 -0.34 9 35.5701 15:39:42 3.9635 3.9601 3.9475 3.9601
FCHFV19 3 3.9998 1 3.965 -0.03 1 3.965 13:26:25 3.966 3.965 3.965 3.965
FCHFX19 1 4.0498 1 0.00 - 0.00 3.9729
FCHFZ19 817 1 3.9701 3.975 1 3.9704 -0.43 9 35.7886 16:22:12 3.9874 3.9774 3.9704 3.9874
FCIEH20 6 1 1.00 0.00 - 0.00 37.85
FCIEU19 119 1 1.00 37.50 1 37.50 -2.60 14 526.8423 17:00:50 38.50 38.3602 37.4602 38.3602
FCIEZ19 31 2 36.75 38.80 1 38.15 -1.68 5 189.73 17:00:00 38.80 38.30 37.52 38.30
FCIGH20 0 1 0.4307 2.3308 1 0.00 - 0.00 1.0134
FCIGU19 32 1 0.4292 2.323 1 0.00 - 0.00 1.01
FCIGZ19 7 1 0.5057 2.737 1 0.00 - 0.00 1.19
FCPSH20 0 1 1.00 0.00 - 0.00 27.9595
FCPSU19 223 1 26.52 27.75 0.25 1 27.75 10:16:00 27.68 27.75 27.75 27.75
FCPSZ19 25 1 1.00 27.90 1 27.8644 1.55 1 27.8644 09:38:50 27.4395 27.8644 27.8644 27.8644
FDNPH20 261 1 1.00 161.6161 1 0.00 - 0.00 157.40
FDNPU19 927 1 158.50 159.42 5 159.42 -0.05 61 9 700.5444 17:00:00 159.50 159.50 158.10 159.89
FDNPZ19 532 1 157.01 157.9966 1 157.01 -0.25 14 2 203.8063 17:00:00 157.41 157.7538 157.01 158.50
FENAH20 4 1 1.00 0.00 - 0.00 9.0448
FENAU19 723 3 8.83 8.95 5 8.90 0.34 7 61.9914 14:28:05 8.87 8.8501 8.841 8.90
FENAZ19 152 3 8.80 8.96 -1.32 19 170.4594 16:37:36 9.08 8.9772 8.95 8.9864
FENGH20 69 1 1.00 7.135 1.21 1 7.135 11:10:00 7.05 7.135 7.135 7.135
FENGU19 1 355 2 6.92 6.95 6 6.92 1.02 53 368.0334 17:00:00 6.85 6.89 6.8851 6.98
FENGZ19 268 5 6.92 7.14 6 7.07 1.22 18 126.9416 11:33:03 6.985 7.015 7.015 7.07
FEUHH20 0 1 1.00 0.00 - 0.00 22.8118
FEUHU19 105 4 22.10 22.50 2 22.40 -1.15 10 223.9172 16:01:52 22.66 22.4449 22.3025 22.4449
FEUHZ19 9 2 22.30 22.80 1 0.00 - 0.00 22.50
FEURH20 21 065 3 4.3327 4.3877 3 4.3625 -0.38 9 39.3641 17:00:00 4.3793 4.3827 4.3625 4.3827
FEURM20 1 447 32 4.365 4.42 1 4.3855 -0.39 29 127.4627 17:00:00 4.4025 4.40 4.3855 4.40
FEURU19 9 373 4 4.32 4.38 1 4.32 -0.43 894 3 868.4088 16:06:40 4.3385 4.3375 4.32 4.3399
FEURV19 510 1 4.1111 5.1111 1 0.00 - 0.00 4.3111
FEURX19 13 0.00 - 0.00 4.3593
FEURZ19 7 789 1 4.342 4.345 1 4.343 -0.45 190 826.4368 16:05:43 4.3627 4.3593 4.343 4.3647
FGBPH20 72 1 4.856 4.8752 0.04 8 38.9666 10:34:32 4.8732 4.8659 4.8635 4.8768
FGBPM20 1 0.00 - 0.00 4.7044
FGBPU19 904 1 4.8515 4.8614 30 4.8559 0.11 133 646.4633 15:17:31 4.8505 4.8525 4.8522 4.8702
FGBPV19 251 0.00 - 0.00 4.6664
FGBPX19 1 0.00 - 0.00 4.8079
FGBPZ19 1 048 1 4.86 4.8999 1 4.8785 0.20 514 2 503.1994 17:00:00 4.869 4.869 4.869 4.882
FGPWH20 5 1 1.00 0.00 - 0.00 39.65
FGPWU19 19 1 39.60 40.89 1 0.00 - 0.00 40.35
FGPWZ19 2 1 40.20 0.00 - 0.00 40.35
FINGH20 0 1 81.8498 442.9518 1 0.00 - 0.00 192.5878
FINGU19 3 1 80.9625 438.15 1 0.00 - 0.00 190.50
FINGZ19 0 1 81.4859 440.9824 1 0.00 - 0.00 191.7315
FJSWH20 9 1 25.20 0.00 - 0.00 28.46
FJSWU19 1 560 2 28.00 28.19 1 28.14 0.04 96 2 706.9068 17:00:00 28.13 28.16 27.94 28.47
FJSWZ19 314 2 28.25 28.79 3 28.46 -0.07 22 627.7157 16:40:46 28.48 28.75 28.26 28.75
FKERU19 0 0.00 - 0.00 43.2671
FKGHH20 41 1 72.20 86.00 1 84.3982 2.64 7 589.4257 16:28:20 82.2239 84.00 84.00 84.3982
FKGHU19 2 135 1 84.00 84.20 3 84.20 2.68 827 69 052.418 17:04:34 81.9999 82.51 82.40 84.20
FKGHZ19 218 1 84.02 84.25 1 84.18 2.75 33 2 761.9446 17:00:42 81.931 83.00 82.70 84.18
FKRUH20 28 1 160.90 370.07 1 0.00 - 0.00 160.90
FKRUU19 120 1 149.80 159.70 1 159.70 1.01 3 479.00 16:15:21 158.10 159.60 159.60 159.70
FKRUZ19 21 1 160.00 364.78 1 0.00 - 0.00 158.60
FLPPH20 0 1 3 313.8875 17 933.9794 1 0.00 - 0.00 7 797.3824
FLPPU19 14 1 3 332.00 18 032.00 1 0.00 - 0.00 7 840.00
FLPPZ19 0 1 3 299.154 17 854.2448 1 0.00 - 0.00 7 762.7152
FLTBH20 0 100 121.82 123.32 100 0.00 - 0.00 121.44
FLTBU19 0 100 121.89 123.39 100 0.00 - 0.00 121.61
FLTBZ19 0 100 121.00 122.50 100 0.00 - 0.00 120.72
FLTSH20 21 1 1.00 87.00 1 0.00 - 0.00 83.40
FLTSU19 131 1 83.2111 84.2999 1 84.2999 -0.37 37 3 107.1666 17:00:00 84.61 84.61 83.20 84.61
FLTSZ19 79 1 82.76 83.80 1 82.76 -0.78 8 662.6569 17:00:00 83.4101 82.745 82.381 83.00
FLVCH20 5 1 13.175 71.30 1 0.00 - 0.00 31.00
FLVCU19 12 1 15.30 37.47 2 0.00 - 0.00 36.00
FLVCZ19 2 1 15.4275 83.49 1 0.00 - 0.00 36.30
FLWBH20 0 1 17.288 93.5584 1 0.00 - 0.00 40.6776
FLWBU19 27 1 16.9362 40.5678 1 0.00 - 0.00 39.85
FLWBZ19 14 1 16.9362 91.655 1 0.00 - 0.00 39.85
FMBKH20 7 1 138.55 749.80 1 0.00 - 0.00 326.00
FMBKU19 52 1 323.00 330.90 1 323.00 -2.71 16 5 374.89 17:00:00 332.00 335.00 323.00 340.07
FMBKZ19 45 1 140.0103 334.77 2 334.77 1.62 21 7 012.994 12:40:55 329.436 333.10 333.10 337.70
FMILH20 28 1 1.00 0.00 - 0.00 6.52
FMILU19 139 2 5.77 6.51 1 6.34 -1.01 1 6.34 17:00:00 6.405 6.34 6.34 6.34
FMILZ19 28 1 1.00 0.00 - 0.00 6.5179
FMTBH20 0 100 112.27 112.97 100 0.00 - 0.00 113.16
FMTBU19 0 100 112.46 113.16 100 0.00 - 0.00 113.13
FMTBZ19 0 100 111.61 112.31 100 0.00 - 0.00 112.28
FOPLH20 4 1 5.823 5.9229 -0.62 4 23.9481 11:11:22 5.96 6.0082 5.9229 6.0088
FOPLU19 293 6 5.79 5.85 1 5.84 -1.85 42 245.9672 16:36:32 5.9499 5.9379 5.80 5.9606
FOPLZ19 58 2 5.80 6.50 1 5.883 -1.13 4 23.6293 13:12:18 5.95 5.95 5.883 5.95
FPEOH20 43 1 106.50 110.00 1 0.00 - 0.00 108.6585
FPEOU19 1 087 1 106.9621 107.48 2 107.35 -0.04 82 8 795.6991 16:49:05 107.39 107.20 107.05 107.60
FPEOZ19 92 2 107.52 109.00 1 107.51 -0.13 7 753.43 16:01:18 107.65 107.61 107.51 107.80
FPGEH20 63 1 1.00 8.36 1 0.00 - 0.00 8.2071
FPGEU19 2 453 1 8.16 8.25 4 8.25 1.60 150 1 234.176 17:00:00 8.12 8.1999 8.1487 8.2799
FPGEZ19 577 4 8.18 8.34 1 8.18 0.00 25 207.3865 16:43:58 8.18 8.288 8.18 8.33
FPGNH20 6 1 4.56 5.60 10 0.00 - 0.00 4.95
FPGNU19 1 359 15 4.967 4.99 1 4.967 0.14 85 423.569 17:00:00 4.96 4.97 4.95 5.0259
FPGNZ19 163 2 4.98 5.02 1 5.016 0.66 6 30.088 16:20:26 4.983 5.006 4.99 5.05
FPKNH20 2 1 1.00 0.00 - 0.00 94.6158
FPKNU19 649 1 93.3573 93.89 2 93.89 0.96 130 12 172.389 17:00:00 92.9999 93.978 93.12 94.10
FPKNZ19 95 1 93.1313 94.44 1 0.00 - 0.00 92.70
FPKOH20 41 15 40.6001 42.38 1 0.00 - 0.00 41.11
FPKOU19 782 1 41.22 41.3003 9 41.3003 1.45 178 7 331.2979 17:00:24 40.71 40.76 40.76 41.39
FPKOZ19 321 1 41.2201 41.60 1 41.32 0.17 11 455.2681 17:00:00 41.25 41.2994 41.2994 41.52
FPLWH20 1 1 68.85 372.60 1 0.00 - 0.00 162.00
FPLWU19 92 183.69 2.31 2 365.178 16:46:55 179.5501 181.488 181.488 183.69
FPLWZ19 5 1 185.00 190.00 1 0.00 - 0.00 182.00
FPLYH20 1 1 1.00 0.00 - 0.00 27.55
FPLYU19 550 2 27.10 27.50 1 27.32 -0.11 39 1 056.6157 16:49:43 27.35 27.05 27.00 27.35
FPLYZ19 83 1 27.00 27.30 1 27.20 -0.49 3 81.50 15:27:25 27.335 27.10 27.10 27.20
FPXMH20 23 1 2.46 5.7584 1 2.5075 0.15 9 22.5255 15:58:56 2.5037 2.495 2.495 2.5155
FPXMU19 45 1 1.0157 2.4399 1 2.40 0.42 6 14.6799 16:41:45 2.39 2.46 2.40 2.46
FPXMZ19 172 1 2.45 2.5038 1 2.5038 0.96 9 22.3973 16:07:46 2.48 2.48 2.48 2.5038
FPZUH20 67 1 1.00 0.00 - 0.00 38.07
FPZUU19 996 2 37.9502 38.08 1 37.9502 0.45 183 6 928.944 17:01:31 37.78 37.95 37.60 38.10
FPZUZ19 327 1 37.85 38.2498 1 38.056 -0.06 12 456.2373 14:37:30 38.08 37.8167 37.79 38.15
FSPLH20 0 1 1.00 0.00 - 0.00 312.20
FSPLU19 91 1 314.00 331.00 1 318.25 1.22 2 633.25 12:21:04 314.40 315.00 315.00 318.25
FSPLZ19 16 1 304.00 322.20 1 318.688 0.88 5 1 594.488 16:41:23 315.914 316.40 316.40 321.80
FSTBH20 0 100 105.17 105.67 100 0.00 - 0.00 105.38
FSTBU19 0 100 105.31 105.81 100 0.00 - 0.00 105.56
FSTBZ19 0 100 105.21 105.71 100 0.00 - 0.00 105.49
FTENH20 0 1 58.9421 318.981 1 0.00 - 0.00 138.6874
FTENU19 17 1 131.23 138.00 1 0.00 - 0.00 138.00
FTENZ19 11 1 58.65 139.00 2 136.00 -1.45 1 136.00 12:51:43 138.00 136.00 136.00 136.00
FTPEH20 554 6 1.692 1.707 5 1.6988 2.72 27 45.5158 17:00:00 1.6538 1.676 1.646 1.705
FTPEU19 3 659 48 1.6478 1.65 22 1.6478 2.97 516 846.849 17:03:45 1.6002 1.6146 1.6146 1.65
FTPEZ19 1 403 1 1.667 1.699 1 1.677 3.20 104 172.5882 16:27:23 1.625 1.656 1.6293 1.677
FUSDH20 34 203 1 3.8745 3.99 1 3.9065 -0.31 10 39.065 10:23:15 3.9187 3.9065 3.9065 3.9065
FUSDM20 315 1 3.8777 3.99 1 3.885 -0.40 19 73.9834 14:15:30 3.9007 3.894 3.8802 3.8977
FUSDU19 16 555 1 3.8989 3.8994 139 3.8994 -0.76 3 732 14 570.8185 17:00:55 3.9292 3.9131 3.8951 3.9169
FUSDV19 100 0.00 - 0.00 3.8384
FUSDX19 0 0.00 - 0.00 3.918
FUSDZ19 1 771 1 3.891 3.8935 20 3.8935 -0.74 1 077 4 198.923 17:00:00 3.9224 3.908 3.8896 3.9113
FW20H2020 620 4 2 217.00 2 230.00 1 2 217.00 0.73 25 55 477.00 16:08:18 2 201.00 2 206.00 2 206.00 2 230.00
FW20M2020 252 1 2 227.00 2 240.00 10 2 220.00 0.05 26 57 798.00 16:20:20 2 219.00 2 219.00 2 218.00 2 230.00
FW20U1920 48 183 3 2 204.00 2 205.00 23 2 204.00 0.82 13 018 28 672 604.00 17:04:05 2 186.00 2 192.00 2 188.00 2 214.00
FW20Z1920 2 577 3 2 211.00 2 213.00 2 2 211.00 0.50 1 309 2 894 322.00 17:02:36 2 200.00 2 200.00 2 195.00 2 221.00
FW40H20 9 1 3 601.00 4 198.00 1 0.00 - 0.00 3 870.00
FW40U19 2 942 1 3 800.00 3 809.00 1 3 800.00 0.29 114 433 774.00 17:00:10 3 789.00 3 795.00 3 787.00 3 818.00
FW40Z19 146 1 3 810.00 3 823.00 1 3 810.00 0.18 20 76 228.00 17:00:00 3 803.00 3 814.00 3 807.00 3 822.00