MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ 俄罗斯 →
2,630.86
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
07:00 2,936.90 2,937.54 2,936.10 2,936.10 128,088.3K
07:01 2,937.00 2,937.04 2,934.90 2,934.90 123,377.3K
07:02 2,934.55 2,935.08 2,934.55 2,934.99 55,388.6K
07:03 2,934.60 2,935.53 2,934.60 2,935.40 54,895.2K
07:04 2,935.49 2,935.52 2,932.65 2,932.65 145,296.2K
07:05 2,932.64 2,932.64 2,929.93 2,930.64 156,898.4K
07:06 2,931.57 2,931.57 2,930.98 2,931.05 74,610.0K
07:07 2,931.20 2,931.77 2,931.15 2,931.23 35,677.1K
07:08 2,930.77 2,930.77 2,929.66 2,929.71 58,312.0K
07:09 2,929.42 2,929.43 2,928.71 2,928.71 61,779.7K
07:10 2,928.85 2,929.20 2,928.63 2,929.20 34,225.9K
07:11 2,929.48 2,930.04 2,929.48 2,929.90 39,551.3K
07:12 2,930.08 2,930.56 2,930.08 2,930.56 25,105.8K
07:13 2,930.56 2,930.96 2,930.53 2,930.96 30,695.1K
07:14 2,930.95 2,931.16 2,930.91 2,931.16 43,073.3K
07:15 2,931.28 2,932.23 2,931.28 2,932.23 22,841.3K
07:16 2,932.26 2,933.36 2,932.10 2,933.36 83,514.9K
07:17 2,933.66 2,935.05 2,933.66 2,934.95 58,551.4K
07:18 2,935.19 2,935.19 2,934.63 2,934.89 30,251.0K
07:19 2,934.99 2,935.00 2,934.74 2,934.74 13,742.5K
07:20 2,934.82 2,935.37 2,934.82 2,935.37 24,546.8K
07:21 2,935.45 2,936.32 2,935.45 2,936.32 15,698.3K
07:22 2,936.34 2,937.22 2,936.25 2,937.22 39,496.3K
07:23 2,937.25 2,938.09 2,937.11 2,937.97 56,410.2K
07:24 2,938.05 2,938.66 2,938.05 2,938.61 62,275.3K
07:25 2,938.72 2,939.15 2,938.72 2,939.15 44,381.9K
07:26 2,938.86 2,939.53 2,938.86 2,939.53 38,545.5K
07:27 2,939.42 2,939.60 2,939.24 2,939.51 32,184.0K
07:28 2,939.19 2,939.32 2,938.57 2,938.59 66,233.7K
07:29 2,938.43 2,938.43 2,936.90 2,936.90 33,452.4K
07:30 2,937.02 2,937.09 2,936.43 2,936.43 23,373.8K
07:31 2,936.51 2,936.57 2,936.14 2,936.14 14,218.3K
07:32 2,936.30 2,936.80 2,936.28 2,936.80 27,287.6K
07:33 2,936.79 2,937.44 2,936.79 2,937.35 19,476.9K
07:34 2,937.35 2,938.23 2,937.35 2,938.23 25,728.1K
07:35 2,938.58 2,938.83 2,938.56 2,938.81 25,885.6K
07:36 2,938.98 2,939.27 2,938.95 2,939.27 16,817.7K
07:37 2,939.34 2,939.47 2,939.28 2,939.36 24,713.5K
07:38 2,939.42 2,939.84 2,939.40 2,939.84 23,471.1K
07:39 2,939.98 2,940.89 2,939.98 2,940.77 83,703.0K
07:40 2,940.85 2,940.99 2,940.62 2,940.96 50,190.1K
07:41 2,941.09 2,941.36 2,941.09 2,941.36 28,925.9K
07:42 2,941.23 2,941.43 2,941.23 2,941.33 36,459.0K
07:43 2,941.41 2,941.55 2,941.38 2,941.49 49,174.7K
07:44 2,941.27 2,941.48 2,941.00 2,941.38 79,387.2K
07:45 2,941.37 2,941.66 2,941.26 2,941.26 43,171.6K
07:46 2,941.28 2,941.34 2,941.09 2,941.31 34,780.0K
07:47 2,941.31 2,941.33 2,940.97 2,940.97 18,773.1K
07:48 2,940.81 2,940.81 2,940.41 2,940.41 38,209.5K
07:49 2,940.34 2,940.54 2,940.08 2,940.18 40,126.4K
07:50 2,940.33 2,940.44 2,940.19 2,940.42 56,116.3K
07:51 2,940.73 2,940.93 2,940.61 2,940.92 17,588.4K
07:52 2,940.98 2,941.11 2,940.78 2,940.98 15,908.8K
07:53 2,940.94 2,941.29 2,940.75 2,940.98 58,263.5K
07:54 2,940.85 2,941.38 2,940.84 2,941.38 31,486.7K
07:55 2,941.33 2,941.56 2,941.33 2,941.56 44,616.9K
07:56 2,941.56 2,941.61 2,941.43 2,941.59 17,907.2K
07:57 2,941.62 2,941.66 2,940.96 2,941.12 28,807.7K
07:58 2,941.05 2,941.05 2,940.56 2,940.72 22,728.5K
07:59 2,940.70 2,940.71 2,940.23 2,940.23 11,423.7K
08:00 2,940.36 2,940.36 2,940.07 2,940.19 17,826.5K
08:01 2,940.04 2,940.12 2,939.96 2,939.96 32,858.8K
08:02 2,940.12 2,940.21 2,940.05 2,940.05 28,932.3K
08:03 2,940.15 2,940.41 2,940.08 2,940.35 31,953.1K
08:04 2,940.47 2,941.98 2,940.41 2,941.98 152,993.9K
08:05 2,941.97 2,942.16 2,941.82 2,942.16 39,685.0K
08:06 2,941.74 2,942.67 2,941.71 2,942.67 41,823.0K
08:07 2,942.61 2,942.72 2,942.39 2,942.47 26,467.7K
08:08 2,942.53 2,942.83 2,942.53 2,942.58 69,930.6K
08:09 2,942.80 2,942.87 2,942.63 2,942.80 42,550.1K
08:10 2,942.86 2,943.10 2,942.76 2,943.10 36,061.9K
08:11 2,943.23 2,943.29 2,943.10 2,943.29 22,179.8K
08:12 2,943.23 2,943.32 2,943.03 2,943.32 16,633.6K
08:13 2,943.47 2,943.49 2,943.37 2,943.42 29,317.7K
08:14 2,943.34 2,944.43 2,943.24 2,944.43 49,788.2K
08:15 2,944.60 2,945.12 2,944.46 2,945.12 43,298.9K
08:16 2,945.11 2,945.11 2,944.81 2,944.81 38,207.9K
08:17 2,944.79 2,945.08 2,944.79 2,945.07 53,948.4K
08:18 2,945.15 2,945.38 2,945.06 2,945.30 51,634.0K
08:19 2,945.14 2,945.41 2,945.12 2,945.34 38,095.1K
08:20 2,945.48 2,945.56 2,945.11 2,945.16 49,035.3K
08:21 2,945.21 2,945.30 2,945.13 2,945.21 35,918.0K
08:22 2,945.22 2,945.39 2,945.22 2,945.39 33,323.1K
08:23 2,945.38 2,945.43 2,945.16 2,945.16 18,962.7K
08:24 2,945.22 2,945.29 2,945.05 2,945.05 43,128.6K
08:25 2,945.05 2,945.06 2,944.53 2,944.53 34,444.0K
08:26 2,944.21 2,944.33 2,943.91 2,943.91 41,908.4K
08:27 2,943.81 2,943.93 2,943.03 2,943.08 38,930.1K
08:28 2,943.10 2,943.10 2,942.91 2,942.93 16,570.2K
08:29 2,942.95 2,942.95 2,942.58 2,942.63 36,147.9K
08:30 2,942.71 2,942.83 2,942.33 2,942.49 32,668.9K
08:31 2,942.53 2,942.53 2,942.40 2,942.48 27,339.8K
08:32 2,942.51 2,942.56 2,942.34 2,942.42 12,110.8K
08:33 2,942.35 2,942.45 2,942.33 2,942.42 12,078.7K
08:34 2,942.42 2,942.63 2,942.42 2,942.63 9,377.1K
08:35 2,942.64 2,942.69 2,942.53 2,942.63 28,157.2K
08:36 2,942.75 2,942.76 2,942.56 2,942.64 17,769.5K
08:37 2,942.66 2,942.66 2,942.49 2,942.51 26,687.8K
08:38 2,942.49 2,942.49 2,942.24 2,942.24 18,952.8K
08:39 2,942.32 2,942.32 2,941.68 2,941.68 49,001.2K
08:40 2,941.58 2,941.58 2,940.90 2,940.97 27,825.7K
08:41 2,940.93 2,941.47 2,940.93 2,941.13 35,860.3K
08:42 2,941.17 2,941.25 2,940.98 2,941.11 12,854.4K
08:43 2,941.10 2,941.15 2,940.68 2,940.68 16,586.3K
08:44 2,940.79 2,940.87 2,940.71 2,940.71 13,630.4K
08:45 2,940.78 2,940.87 2,940.47 2,940.72 34,495.4K
08:46 2,940.54 2,940.94 2,940.51 2,940.81 16,669.4K
08:47 2,940.74 2,940.83 2,940.64 2,940.70 8,963.6K
08:48 2,940.56 2,940.60 2,940.24 2,940.29 18,065.7K
08:49 2,940.24 2,940.50 2,940.21 2,940.35 11,004.8K
08:50 2,940.35 2,940.38 2,940.16 2,940.18 13,465.8K
08:51 2,940.37 2,940.40 2,940.12 2,940.32 14,761.5K
08:52 2,940.13 2,940.37 2,940.08 2,940.34 8,971.1K
08:53 2,940.30 2,940.52 2,940.19 2,940.52 11,277.1K
08:54 2,940.45 2,940.50 2,940.17 2,940.41 4,372.6K
08:55 2,940.26 2,940.58 2,940.21 2,940.55 9,527.1K
08:56 2,940.51 2,940.51 2,940.25 2,940.42 12,624.5K
08:57 2,940.52 2,940.65 2,940.52 2,940.60 8,373.3K
08:58 2,940.81 2,940.94 2,940.80 2,940.93 15,209.6K
08:59 2,940.96 2,941.67 2,940.96 2,941.15 35,205.9K
09:00 2,941.20 2,941.20 2,940.38 2,940.38 63,986.3K
09:01 2,940.18 2,940.18 2,938.73 2,938.73 142,037.2K
09:02 2,938.80 2,938.80 2,937.67 2,937.72 74,142.0K
09:03 2,937.58 2,937.61 2,937.35 2,937.35 39,319.2K
09:04 2,937.45 2,937.46 2,937.00 2,937.05 33,827.9K
09:05 2,937.03 2,937.56 2,936.91 2,937.56 40,333.9K
09:06 2,937.68 2,937.88 2,937.45 2,937.82 78,118.4K
09:07 2,937.92 2,937.97 2,937.42 2,937.42 28,112.5K
09:08 2,937.34 2,937.83 2,937.34 2,937.60 27,416.4K
09:09 2,937.52 2,937.52 2,937.13 2,937.30 19,057.8K
09:10 2,937.12 2,937.13 2,936.05 2,936.05 50,333.7K
09:11 2,935.90 2,936.14 2,935.79 2,935.89 39,591.2K
09:12 2,935.84 2,935.84 2,935.00 2,935.00 60,425.3K
09:13 2,934.64 2,934.64 2,934.16 2,934.57 65,540.5K
09:14 2,934.63 2,937.48 2,934.63 2,937.48 106,728.8K
09:15 2,937.73 2,940.03 2,937.73 2,939.46 222,188.5K
09:16 2,939.71 2,939.71 2,938.82 2,938.82 60,778.5K
09:17 2,938.93 2,939.05 2,938.48 2,938.99 34,939.2K
09:18 2,939.49 2,939.72 2,939.32 2,939.44 68,979.5K
09:19 2,939.44 2,939.62 2,939.30 2,939.55 35,130.8K
09:20 2,939.55 2,939.55 2,939.17 2,939.17 21,055.1K
09:21 2,939.22 2,939.22 2,938.86 2,938.93 33,649.3K
09:22 2,939.01 2,939.33 2,938.95 2,939.12 19,965.4K
09:23 2,939.06 2,939.14 2,938.81 2,938.83 10,858.2K
09:24 2,938.74 2,938.84 2,938.68 2,938.82 24,068.8K
09:25 2,938.90 2,938.93 2,938.60 2,938.62 17,342.4K
09:26 2,938.65 2,938.66 2,938.10 2,938.10 28,597.9K
09:27 2,938.15 2,938.42 2,938.13 2,938.38 16,476.8K
09:28 2,938.45 2,938.49 2,938.23 2,938.23 18,272.4K
09:29 2,938.17 2,938.63 2,938.17 2,938.45 25,472.3K
09:30 2,938.53 2,938.72 2,938.53 2,938.55 26,197.9K
09:31 2,938.58 2,938.82 2,938.58 2,938.68 5,722.8K
09:32 2,938.69 2,938.73 2,938.55 2,938.66 6,307.3K
09:33 2,938.59 2,938.64 2,938.06 2,938.20 33,660.0K
09:34 2,938.21 2,938.47 2,938.02 2,938.32 50,093.8K
09:35 2,938.27 2,939.27 2,938.27 2,939.26 42,838.6K
09:36 2,939.33 2,940.71 2,939.33 2,940.71 47,790.7K
09:37 2,940.90 2,941.30 2,940.84 2,941.24 33,533.2K
09:38 2,941.24 2,941.36 2,941.10 2,941.21 24,467.2K
09:39 2,941.03 2,941.03 2,940.43 2,940.74 14,330.2K
09:40 2,940.71 2,941.09 2,940.71 2,941.09 10,104.6K
09:41 2,941.06 2,941.18 2,940.86 2,941.10 12,683.0K
09:42 2,941.14 2,941.60 2,941.14 2,941.60 33,315.2K
09:43 2,941.58 2,942.64 2,941.58 2,942.64 90,498.6K
09:44 2,942.78 2,942.96 2,942.74 2,942.75 26,409.7K
09:45 2,942.71 2,942.84 2,942.63 2,942.84 29,801.4K
09:46 2,942.93 2,943.00 2,942.78 2,942.78 26,250.6K
09:47 2,942.82 2,942.82 2,942.24 2,942.24 25,112.4K
09:48 2,942.30 2,942.66 2,942.29 2,942.47 43,165.4K
09:49 2,942.23 2,942.24 2,941.72 2,941.72 38,809.8K
09:50 2,941.76 2,941.93 2,941.39 2,941.50 34,621.7K
09:51 2,941.23 2,941.86 2,941.09 2,941.62 33,439.9K
09:52 2,941.31 2,941.72 2,941.05 2,941.39 45,460.4K
09:53 2,941.46 2,941.52 2,941.22 2,941.28 31,588.0K
09:54 2,941.16 2,941.48 2,941.11 2,941.15 26,881.3K
09:55 2,941.05 2,941.30 2,941.00 2,941.06 27,803.2K
09:56 2,941.15 2,941.15 2,940.34 2,940.34 72,008.6K
09:57 2,940.49 2,940.49 2,939.92 2,939.92 47,513.1K
09:58 2,940.12 2,940.12 2,939.65 2,939.75 50,009.1K
09:59 2,939.33 2,939.38 2,938.99 2,939.08 65,125.4K
10:00 2,938.78 2,939.77 2,938.65 2,939.44 82,407.7K
10:01 2,939.54 2,940.14 2,939.47 2,940.14 96,267.6K
10:02 2,940.15 2,940.71 2,939.77 2,939.77 149,591.7K
10:03 2,939.30 2,939.56 2,937.32 2,937.32 143,278.9K
10:04 2,938.17 2,938.17 2,937.61 2,937.96 131,564.2K
10:05 2,937.96 2,937.96 2,935.19 2,935.23 267,690.2K
10:06 2,935.55 2,936.90 2,935.02 2,936.90 221,916.9K
10:07 2,936.68 2,936.70 2,936.01 2,936.01 114,802.8K
10:08 2,936.36 2,937.81 2,935.83 2,937.79 100,476.4K
10:09 2,937.87 2,940.03 2,937.69 2,940.03 184,179.4K
10:10 2,939.69 2,939.69 2,937.16 2,937.16 80,492.8K
10:11 2,937.71 2,938.01 2,937.39 2,937.73 47,944.4K
10:12 2,937.59 2,937.91 2,937.12 2,937.58 69,450.0K
10:13 2,937.53 2,937.63 2,937.03 2,937.30 77,538.5K
10:14 2,937.00 2,937.63 2,936.20 2,937.63 110,731.1K
10:15 2,937.44 2,937.91 2,937.44 2,937.67 82,070.0K
10:16 2,937.89 2,937.89 2,936.99 2,936.99 41,818.1K
10:17 2,936.96 2,936.96 2,935.84 2,935.84 135,137.7K
10:18 2,935.54 2,938.15 2,935.36 2,937.98 173,240.2K
10:19 2,938.07 2,939.52 2,937.42 2,938.18 99,152.7K
10:20 2,938.47 2,939.84 2,938.47 2,939.46 87,122.3K
10:21 2,939.32 2,939.32 2,937.69 2,937.72 59,978.6K
10:22 2,937.40 2,938.54 2,937.35 2,937.82 69,014.4K
10:23 2,937.66 2,937.66 2,936.51 2,936.51 61,249.5K
10:24 2,936.54 2,937.89 2,936.42 2,937.89 75,604.3K
10:25 2,937.86 2,937.86 2,934.44 2,934.44 72,520.1K
10:26 2,934.17 2,934.50 2,933.75 2,933.80 121,756.5K
10:27 2,933.52 2,935.40 2,933.52 2,934.62 136,590.4K
10:28 2,934.65 2,935.09 2,934.52 2,934.55 63,034.2K
10:29 2,934.63 2,934.70 2,934.43 2,934.70 43,911.5K
10:30 2,934.63 2,935.79 2,934.39 2,935.40 56,335.9K
10:31 2,935.65 2,936.18 2,935.57 2,936.07 39,566.3K
10:32 2,936.01 2,936.09 2,935.56 2,935.62 54,835.9K
10:33 2,935.52 2,935.90 2,935.43 2,935.89 44,724.6K
10:34 2,935.95 2,937.14 2,935.95 2,936.96 104,842.6K
10:35 2,936.95 2,936.96 2,935.64 2,935.64 32,603.0K
10:36 2,935.89 2,936.40 2,935.84 2,936.40 26,852.4K
10:37 2,936.65 2,936.74 2,935.98 2,935.99 32,135.6K
10:38 2,935.90 2,936.74 2,935.81 2,936.67 24,634.7K
10:39 2,936.88 2,937.09 2,936.51 2,936.51 28,847.4K
10:40 2,936.14 2,936.18 2,935.72 2,936.06 33,598.4K
10:41 2,936.07 2,936.27 2,935.93 2,936.08 20,336.8K
10:42 2,935.99 2,936.22 2,935.99 2,936.07 28,761.3K
10:43 2,936.19 2,936.38 2,935.69 2,935.69 51,393.3K
10:44 2,934.61 2,935.28 2,934.40 2,935.08 93,631.2K
10:45 2,935.12 2,936.19 2,935.12 2,936.18 62,803.0K
10:46 2,936.11 2,937.70 2,936.07 2,937.12 98,744.9K
10:47 2,937.12 2,937.12 2,936.68 2,937.03 30,042.2K
10:48 2,936.87 2,936.99 2,936.14 2,936.51 151,580.9K
10:49 2,936.41 2,936.49 2,935.80 2,935.80 75,150.1K
10:50 2,935.83 2,935.83 2,935.27 2,935.60 116,075.7K
10:51 2,935.55 2,936.54 2,935.55 2,936.43 49,886.4K
10:52 2,936.33 2,936.70 2,935.95 2,936.70 123,671.6K
10:53 2,936.81 2,937.15 2,936.77 2,937.03 47,619.3K
10:54 2,937.09 2,937.16 2,936.75 2,937.11 43,267.7K
10:55 2,937.14 2,937.27 2,936.76 2,936.76 43,195.3K
10:56 2,936.45 2,937.57 2,936.45 2,937.35 41,279.4K
10:57 2,937.12 2,937.97 2,937.12 2,937.20 58,082.4K
10:58 2,938.27 2,938.96 2,938.27 2,938.46 108,712.5K
10:59 2,938.16 2,938.42 2,937.98 2,938.31 58,142.9K
11:00 2,938.27 2,938.62 2,937.56 2,937.76 53,678.9K
11:01 2,937.67 2,938.36 2,937.47 2,938.36 39,957.6K
11:02 2,938.22 2,938.68 2,937.99 2,937.99 80,627.6K
11:03 2,937.80 2,938.06 2,937.46 2,937.60 52,826.6K
11:04 2,937.72 2,938.13 2,937.65 2,937.65 49,262.7K
11:05 2,937.73 2,937.74 2,937.18 2,937.21 45,964.0K
11:06 2,937.13 2,937.13 2,935.82 2,935.82 78,927.0K
11:07 2,935.73 2,935.75 2,934.86 2,934.86 100,152.5K
11:08 2,934.99 2,935.04 2,933.29 2,933.29 119,867.6K
11:09 2,933.39 2,934.29 2,933.37 2,933.75 77,081.7K
11:10 2,934.27 2,934.27 2,932.72 2,932.72 85,482.8K
11:11 2,932.86 2,932.92 2,932.25 2,932.52 137,449.2K
11:12 2,932.42 2,932.42 2,930.75 2,930.75 294,138.6K
11:13 2,930.55 2,930.55 2,927.56 2,927.85 455,679.1K
11:14 2,927.88 2,927.89 2,927.54 2,927.54 355,833.7K
11:15 2,927.51 2,928.16 2,927.50 2,927.85 242,725.6K
11:16 2,927.91 2,929.12 2,927.91 2,929.12 195,439.3K
11:17 2,928.95 2,928.95 2,927.85 2,927.96 241,585.4K
11:18 2,928.13 2,929.01 2,927.99 2,928.47 244,428.4K
11:19 2,928.33 2,928.41 2,927.35 2,927.35 121,457.1K
11:20 2,927.13 2,927.16 2,925.91 2,925.91 138,049.8K
11:21 2,925.88 2,926.17 2,925.88 2,925.91 166,882.8K
11:22 2,924.73 2,924.97 2,923.04 2,923.04 202,838.2K
11:23 2,923.05 2,923.80 2,923.05 2,923.25 237,357.1K
11:24 2,923.37 2,923.59 2,922.45 2,922.88 161,161.3K
11:25 2,922.93 2,923.72 2,922.36 2,923.47 234,743.4K
11:26 2,923.44 2,924.47 2,923.32 2,923.32 139,707.8K
11:27 2,923.67 2,925.19 2,922.84 2,924.71 214,152.0K
11:28 2,925.07 2,925.07 2,922.99 2,922.99 163,239.7K
11:29 2,923.04 2,924.69 2,923.04 2,924.69 109,269.8K
11:30 2,924.73 2,924.96 2,924.55 2,924.55 88,024.3K
11:31 2,924.23 2,924.23 2,921.92 2,922.13 149,071.0K
11:32 2,922.48 2,922.93 2,922.11 2,922.12 70,319.4K
11:33 2,922.19 2,923.15 2,922.10 2,922.92 86,467.9K
11:34 2,923.10 2,925.09 2,923.10 2,925.09 84,746.3K
11:35 2,925.00 2,925.65 2,924.81 2,924.81 108,931.5K
11:36 2,924.99 2,925.22 2,924.82 2,924.86 65,452.8K
11:37 2,924.77 2,926.52 2,924.48 2,926.29 100,007.0K
11:38 2,926.20 2,926.62 2,926.20 2,926.48 60,058.3K
11:39 2,926.42 2,926.42 2,925.46 2,925.60 57,276.8K
11:40 2,925.80 2,926.26 2,925.73 2,926.14 43,285.9K
11:41 2,926.07 2,926.07 2,924.41 2,924.41 53,441.2K
11:42 2,924.42 2,924.70 2,923.78 2,924.70 71,060.0K
11:43 2,924.56 2,924.83 2,924.34 2,924.83 48,211.6K
11:44 2,925.73 2,926.46 2,925.06 2,925.06 91,434.2K
11:45 2,924.97 2,925.35 2,924.96 2,925.26 59,054.3K
11:46 2,925.23 2,925.73 2,925.23 2,925.37 56,081.9K
11:47 2,925.25 2,925.25 2,923.92 2,924.22 94,725.1K
11:48 2,924.42 2,924.42 2,923.25 2,923.96 255,324.8K
11:49 2,923.92 2,923.92 2,922.07 2,922.07 177,888.2K
11:50 2,922.08 2,922.08 2,920.44 2,920.50 151,500.8K
11:51 2,920.34 2,920.36 2,918.67 2,918.67 254,178.6K
11:52 2,918.62 2,918.90 2,917.64 2,917.64 209,113.0K
11:53 2,917.56 2,918.56 2,917.08 2,918.56 139,579.2K
11:54 2,918.85 2,919.38 2,918.85 2,919.37 97,971.6K
11:55 2,919.61 2,919.61 2,916.33 2,916.78 222,048.4K
11:56 2,916.77 2,918.23 2,916.67 2,917.50 156,363.0K
11:57 2,917.34 2,918.09 2,917.34 2,918.09 54,310.1K
11:58 2,918.08 2,918.08 2,917.71 2,917.71 79,115.1K
11:59 2,917.75 2,917.77 2,917.44 2,917.51 77,814.0K
12:00 2,917.24 2,917.99 2,917.24 2,917.91 96,557.3K
12:01 2,917.98 2,918.61 2,917.93 2,918.61 131,946.4K
12:02 2,918.46 2,918.92 2,917.45 2,918.85 200,116.9K
12:03 2,919.06 2,919.15 2,918.26 2,918.29 96,577.1K
12:04 2,918.33 2,918.33 2,917.44 2,917.53 109,472.7K
12:05 2,917.54 2,917.54 2,916.56 2,916.56 88,059.3K
12:06 2,916.62 2,916.87 2,916.12 2,916.12 72,078.6K
12:07 2,915.99 2,916.01 2,915.87 2,915.99 62,746.4K
12:08 2,916.04 2,916.04 2,914.97 2,914.97 236,432.9K
12:09 2,914.98 2,916.15 2,914.98 2,915.76 156,430.2K
12:10 2,915.40 2,915.51 2,915.34 2,915.39 79,285.7K
12:11 2,915.34 2,915.53 2,914.29 2,915.43 91,346.2K
12:12 2,915.50 2,916.71 2,915.45 2,916.71 106,038.3K
12:13 2,916.42 2,916.42 2,914.63 2,914.69 134,770.8K
12:14 2,913.97 2,914.31 2,913.76 2,913.83 110,379.9K
12:15 2,913.83 2,915.34 2,913.83 2,915.34 107,008.6K
12:16 2,915.68 2,916.84 2,915.68 2,916.84 158,688.2K
12:17 2,917.54 2,918.64 2,917.54 2,917.76 139,344.9K
12:18 2,917.48 2,921.35 2,917.48 2,920.91 241,526.5K
12:19 2,922.35 2,922.71 2,920.85 2,921.51 326,366.2K
12:20 2,921.32 2,921.32 2,919.84 2,919.90 74,785.3K
12:21 2,919.93 2,919.93 2,918.55 2,918.65 110,848.3K
12:22 2,918.85 2,920.60 2,918.78 2,919.09 109,690.9K
12:23 2,918.49 2,918.49 2,918.06 2,918.37 84,459.7K
12:24 2,918.63 2,918.88 2,918.36 2,918.41 60,969.8K
12:25 2,918.38 2,918.42 2,916.41 2,916.41 99,630.6K
12:26 2,916.48 2,916.48 2,913.99 2,913.99 158,850.5K
12:27 2,912.76 2,912.76 2,911.48 2,912.66 338,250.4K
12:28 2,913.76 2,915.29 2,913.76 2,915.29 146,131.7K
12:29 2,915.97 2,916.53 2,915.33 2,916.23 140,734.0K
12:30 2,915.09 2,915.23 2,913.96 2,915.03 167,825.7K
12:31 2,915.20 2,916.34 2,915.20 2,916.30 140,575.1K
12:32 2,915.77 2,915.89 2,915.49 2,915.84 121,394.6K
12:33 2,915.78 2,916.11 2,915.49 2,915.83 71,333.0K
12:34 2,915.91 2,915.98 2,915.50 2,915.53 72,182.1K
12:35 2,915.59 2,916.04 2,915.51 2,916.04 60,466.6K
12:36 2,916.15 2,917.37 2,916.15 2,917.37 81,767.5K
12:37 2,917.34 2,919.33 2,917.34 2,919.33 361,378.4K
12:38 2,919.57 2,919.60 2,918.95 2,919.46 171,593.8K
12:39 2,919.03 2,919.65 2,917.79 2,919.33 157,969.9K
12:40 2,919.37 2,919.54 2,917.64 2,917.64 135,299.2K
12:41 2,917.67 2,918.38 2,917.38 2,918.31 79,599.6K
12:42 2,918.45 2,918.61 2,918.32 2,918.32 37,602.0K
12:43 2,918.54 2,919.57 2,918.51 2,919.12 150,975.4K
12:44 2,919.08 2,919.08 2,917.70 2,917.70 134,463.2K
12:45 2,917.56 2,919.32 2,916.77 2,916.77 175,799.2K
12:46 2,916.99 2,918.31 2,916.99 2,918.31 68,622.4K
12:47 2,918.42 2,920.39 2,918.29 2,920.39 90,909.8K
12:48 2,920.40 2,920.67 2,919.53 2,919.66 70,540.2K
12:49 2,920.00 2,920.89 2,920.00 2,920.85 48,561.1K
12:50 2,920.91 2,923.73 2,920.91 2,923.73 190,819.9K
12:51 2,923.53 2,923.66 2,923.17 2,923.42 108,595.6K
12:52 2,923.70 2,923.94 2,923.53 2,923.94 83,200.7K
12:53 2,923.77 2,924.02 2,923.63 2,923.63 44,885.1K
12:54 2,923.50 2,923.51 2,923.10 2,923.27 86,783.4K
12:55 2,923.50 2,927.22 2,923.40 2,926.68 181,657.2K
12:56 2,926.75 2,930.28 2,925.46 2,928.31 418,884.5K
12:57 2,928.59 2,928.71 2,927.83 2,928.08 136,391.9K
12:58 2,928.06 2,928.06 2,927.48 2,927.88 99,204.9K
12:59 2,927.98 2,928.29 2,927.16 2,927.19 101,668.5K
13:00 2,927.32 2,927.38 2,927.05 2,927.22 107,193.9K
13:01 2,927.04 2,927.29 2,926.70 2,926.74 116,922.1K
13:02 2,926.64 2,926.64 2,926.09 2,926.57 71,495.0K
13:03 2,926.43 2,926.62 2,926.20 2,926.20 54,449.4K
13:04 2,926.19 2,926.26 2,925.98 2,925.98 34,114.0K
13:05 2,925.91 2,926.31 2,925.91 2,926.04 31,296.1K
13:06 2,926.10 2,926.10 2,924.88 2,924.88 72,017.1K
13:07 2,924.85 2,925.01 2,924.83 2,924.83 85,762.3K
13:08 2,924.84 2,925.05 2,924.84 2,924.99 24,884.7K
13:09 2,924.74 2,924.80 2,924.23 2,924.23 97,876.1K
13:10 2,924.19 2,924.43 2,924.12 2,924.31 70,937.6K
13:11 2,924.42 2,924.59 2,923.99 2,923.99 109,578.9K
13:12 2,923.97 2,923.97 2,923.09 2,923.26 67,609.2K
13:13 2,923.50 2,924.07 2,923.46 2,923.60 52,803.4K
13:14 2,923.69 2,924.11 2,923.69 2,924.11 30,356.6K
13:15 2,924.39 2,925.14 2,923.96 2,923.96 89,987.7K
13:16 2,923.99 2,924.12 2,923.88 2,924.03 39,391.3K
13:17 2,923.80 2,923.80 2,922.69 2,922.72 65,596.6K
13:18 2,922.78 2,922.78 2,921.48 2,921.82 61,181.3K
13:19 2,921.71 2,921.74 2,921.22 2,921.22 51,014.0K
13:20 2,920.99 2,921.44 2,920.77 2,921.44 70,567.8K
13:21 2,921.61 2,922.51 2,921.61 2,922.28 43,581.4K
13:22 2,922.22 2,923.74 2,922.22 2,923.74 73,534.0K
13:23 2,923.32 2,923.34 2,922.72 2,922.72 99,800.3K
13:24 2,922.59 2,922.59 2,922.12 2,922.23 64,365.9K
13:25 2,922.46 2,922.70 2,922.44 2,922.66 98,454.3K
13:26 2,922.67 2,923.69 2,922.66 2,923.69 76,973.0K
13:27 2,923.59 2,923.61 2,923.08 2,923.10 34,242.0K
13:28 2,923.16 2,923.46 2,923.05 2,923.46 23,259.5K
13:29 2,923.39 2,923.55 2,922.61 2,922.69 49,216.2K
13:30 2,922.52 2,923.47 2,922.52 2,923.40 60,118.6K
13:31 2,923.47 2,924.05 2,923.47 2,924.05 40,354.6K
13:32 2,924.12 2,924.12 2,923.84 2,924.00 68,026.9K
13:33 2,924.05 2,924.38 2,923.93 2,924.04 54,001.9K
13:34 2,923.97 2,923.97 2,921.67 2,921.72 59,355.6K
13:35 2,921.68 2,922.13 2,921.68 2,922.01 21,658.4K
13:36 2,921.83 2,921.87 2,921.65 2,921.65 21,541.0K
13:37 2,921.75 2,921.92 2,921.59 2,921.68 25,422.0K
13:38 2,921.72 2,922.65 2,921.72 2,922.65 37,885.7K
13:39 2,922.93 2,922.93 2,922.22 2,922.26 38,711.6K
13:40 2,922.24 2,922.24 2,921.09 2,921.09 31,055.6K
13:41 2,921.00 2,921.00 2,920.51 2,920.63 30,196.1K
13:42 2,920.74 2,921.03 2,920.74 2,921.03 26,865.2K
13:43 2,921.12 2,921.91 2,921.12 2,921.91 30,698.1K
13:44 2,921.91 2,922.53 2,921.91 2,922.39 27,707.7K
13:45 2,922.42 2,922.42 2,922.06 2,922.21 21,089.0K
13:46 2,922.22 2,923.35 2,922.21 2,923.21 60,749.5K
13:47 2,923.15 2,923.25 2,923.15 2,923.20 23,985.3K
13:48 2,923.25 2,923.25 2,922.81 2,922.81 17,444.9K
13:49 2,922.80 2,923.17 2,922.77 2,923.17 15,453.3K
13:50 2,923.30 2,923.36 2,922.99 2,922.99 28,696.3K
13:51 2,922.95 2,922.95 2,922.35 2,922.35 39,303.1K
13:52 2,922.40 2,922.47 2,922.05 2,922.05 46,548.5K
13:53 2,922.00 2,922.01 2,921.39 2,921.45 35,024.9K
13:54 2,921.61 2,922.61 2,921.61 2,922.55 40,280.7K
13:55 2,922.54 2,922.54 2,922.37 2,922.43 17,405.3K
13:56 2,922.41 2,922.41 2,921.68 2,921.93 19,734.1K
13:57 2,921.92 2,921.96 2,921.52 2,921.52 24,283.4K
13:58 2,921.63 2,921.63 2,921.29 2,921.57 24,610.2K
13:59 2,921.92 2,922.02 2,921.38 2,921.38 29,758.3K
14:00 2,920.63 2,920.63 2,919.15 2,919.15 191,649.8K
14:01 2,918.90 2,919.61 2,918.90 2,919.39 57,548.8K
14:02 2,919.52 2,919.52 2,919.38 2,919.38 30,616.4K
14:03 2,919.38 2,919.68 2,919.38 2,919.63 20,408.9K
14:04 2,919.62 2,919.68 2,919.54 2,919.64 39,797.6K
14:05 2,919.49 2,919.49 2,917.79 2,917.79 70,407.9K
14:06 2,917.76 2,917.76 2,916.97 2,917.44 70,840.6K
14:07 2,917.54 2,917.54 2,917.17 2,917.17 61,837.9K
14:08 2,917.29 2,917.65 2,917.08 2,917.59 73,012.8K
14:09 2,917.65 2,917.71 2,915.90 2,915.90 92,481.1K
14:10 2,915.75 2,916.52 2,915.75 2,916.52 45,466.1K
14:11 2,916.61 2,916.66 2,916.34 2,916.40 30,888.8K
14:12 2,915.93 2,915.93 2,915.46 2,915.72 62,597.2K
14:13 2,915.50 2,916.43 2,915.50 2,915.93 43,178.8K
14:14 2,916.12 2,917.71 2,916.12 2,917.67 80,010.8K
14:15 2,917.26 2,917.26 2,915.40 2,915.58 76,487.6K
14:16 2,915.25 2,915.48 2,915.18 2,915.19 59,273.8K
14:17 2,915.13 2,915.13 2,913.91 2,914.18 102,702.2K
14:18 2,914.32 2,914.72 2,914.32 2,914.72 46,763.7K
14:19 2,914.75 2,915.17 2,914.75 2,915.07 32,990.5K
14:20 2,915.33 2,916.05 2,914.51 2,914.51 46,157.9K
14:21 2,914.64 2,914.64 2,913.23 2,913.23 106,657.4K
14:22 2,913.18 2,915.19 2,913.18 2,915.19 86,816.7K
14:23 2,915.30 2,915.47 2,915.30 2,915.47 28,809.2K
14:24 2,915.66 2,915.75 2,915.46 2,915.71 56,497.3K
14:25 2,915.69 2,915.73 2,915.41 2,915.45 29,101.3K
14:26 2,915.77 2,915.98 2,915.73 2,915.95 89,053.8K
14:27 2,915.82 2,916.01 2,915.63 2,916.01 29,998.6K
14:28 2,915.93 2,915.99 2,915.35 2,915.35 45,786.9K
14:29 2,915.30 2,915.31 2,915.03 2,915.08 45,660.4K
14:30 2,915.28 2,915.47 2,915.21 2,915.26 31,922.2K
14:31 2,915.15 2,915.15 2,914.51 2,914.51 44,557.0K
14:32 2,914.51 2,914.51 2,914.06 2,914.06 27,254.4K
14:33 2,914.02 2,915.13 2,914.02 2,915.05 60,540.3K
14:34 2,915.30 2,917.16 2,915.30 2,916.57 66,419.8K
14:35 2,916.70 2,918.64 2,916.70 2,918.14 85,611.0K
14:36 2,918.04 2,918.04 2,917.18 2,917.18 25,877.8K
14:37 2,917.24 2,917.40 2,916.68 2,916.68 43,600.6K
14:38 2,916.77 2,917.22 2,916.66 2,917.18 22,049.8K
14:39 2,917.22 2,918.35 2,917.22 2,918.16 34,816.1K
14:40 2,918.22 2,918.25 2,917.51 2,917.51 37,655.3K
14:41 2,917.42 2,917.52 2,916.91 2,917.10 25,066.4K
14:42 2,917.01 2,917.12 2,916.67 2,916.83 31,809.5K
14:43 2,916.66 2,916.71 2,916.48 2,916.71 42,648.5K
14:44 2,916.72 2,917.12 2,916.72 2,917.02 20,488.3K
14:45 2,917.29 2,917.67 2,917.19 2,917.49 39,893.3K
14:46 2,917.55 2,917.55 2,917.39 2,917.50 19,659.5K
14:47 2,917.47 2,917.66 2,917.35 2,917.53 33,273.5K
14:48 2,917.24 2,917.26 2,916.39 2,916.39 35,846.3K
14:49 2,916.43 2,916.43 2,916.18 2,916.23 34,543.7K
14:50 2,916.08 2,916.13 2,914.98 2,914.99 75,679.3K
14:51 2,914.96 2,914.96 2,914.23 2,914.42 41,071.9K
14:52 2,914.48 2,914.69 2,914.42 2,914.66 15,171.4K
14:53 2,914.80 2,914.80 2,914.52 2,914.74 25,958.0K
14:54 2,914.78 2,914.78 2,914.52 2,914.62 32,918.3K
14:55 2,914.38 2,914.38 2,914.05 2,914.23 36,077.9K
14:56 2,914.48 2,915.07 2,914.48 2,915.07 46,069.0K
14:57 2,915.11 2,915.11 2,914.52 2,914.52 31,197.7K
14:58 2,914.51 2,914.58 2,914.15 2,914.19 44,380.7K
14:59 2,914.33 2,914.59 2,913.66 2,914.14 50,587.4K
15:00 2,913.82 2,913.93 2,913.67 2,913.92 65,584.7K
15:01 2,913.99 2,915.07 2,913.99 2,915.07 74,338.6K
15:02 2,915.89 2,915.89 2,915.38 2,915.67 71,548.0K
15:03 2,915.73 2,915.73 2,913.64 2,913.64 91,779.1K
15:04 2,913.28 2,913.28 2,912.49 2,912.49 85,759.4K
15:05 2,912.44 2,913.05 2,912.44 2,913.05 82,390.4K
15:06 2,913.08 2,924.65 2,913.08 2,922.53 818,386.7K
15:07 2,922.17 2,926.49 2,922.17 2,924.14 427,571.0K
15:08 2,924.31 2,925.57 2,923.26 2,925.18 219,910.9K
15:09 2,924.03 2,924.38 2,923.00 2,924.38 119,037.6K
15:10 2,924.45 2,928.31 2,924.45 2,927.10 263,570.0K
15:11 2,928.33 2,928.33 2,924.80 2,924.80 178,895.7K
15:12 2,924.32 2,927.04 2,924.32 2,925.71 174,609.6K
15:13 2,925.74 2,925.77 2,924.49 2,924.49 90,802.3K
15:14 2,924.43 2,924.43 2,922.37 2,922.95 181,420.1K
15:15 2,923.05 2,923.72 2,923.03 2,923.03 84,249.7K
15:16 2,922.85 2,922.85 2,922.37 2,922.47 67,365.0K
15:17 2,922.28 2,922.81 2,922.28 2,922.72 60,918.1K
15:18 2,922.69 2,923.15 2,922.69 2,922.87 49,698.6K
15:19 2,922.37 2,922.37 2,921.72 2,921.72 73,875.5K
15:20 2,921.52 2,922.02 2,921.45 2,922.02 41,884.0K
15:21 2,921.72 2,923.32 2,921.63 2,923.32 69,597.9K
15:22 2,923.04 2,923.70 2,921.81 2,922.84 96,656.2K
15:23 2,922.48 2,922.59 2,921.15 2,921.15 43,057.9K
15:24 2,921.02 2,923.10 2,921.02 2,922.38 37,139.4K
15:25 2,922.30 2,922.30 2,921.54 2,921.83 31,360.0K
15:26 2,921.56 2,921.75 2,920.58 2,920.58 50,193.1K
15:27 2,920.52 2,920.52 2,920.06 2,920.21 63,302.1K
15:28 2,921.37 2,921.47 2,920.72 2,920.72 41,155.2K
15:29 2,920.90 2,922.85 2,920.90 2,922.49 54,719.3K
15:30 2,922.85 2,925.00 2,922.81 2,924.54 100,497.2K
15:31 2,924.40 2,924.40 2,923.47 2,924.39 70,520.5K
15:32 2,924.49 2,924.53 2,924.03 2,924.26 66,699.3K
15:33 2,924.26 2,925.13 2,924.26 2,925.13 31,210.7K
15:34 2,925.07 2,925.34 2,924.71 2,924.71 41,119.5K
15:35 2,924.35 2,925.45 2,924.35 2,924.96 54,597.1K
15:36 2,924.91 2,924.96 2,924.60 2,924.91 21,926.5K
15:37 2,924.48 2,924.48 2,923.22 2,923.22 22,322.6K
15:38 2,923.19 2,923.19 2,922.77 2,922.77 37,162.4K
15:39 2,922.73 2,922.82 2,922.32 2,922.71 74,273.7K
15:40 2,922.72 2,922.85 2,922.29 2,922.29 62,199.5K
15:41 2,922.34 2,922.45 2,922.05 2,922.05 32,397.0K
15:42 2,922.37 2,924.16 2,922.36 2,923.98 52,118.6K
15:43 2,924.08 2,924.56 2,922.70 2,922.93 57,810.3K
15:44 2,922.92 2,924.30 2,922.87 2,924.24 41,776.3K
15:45 2,924.53 2,925.81 2,924.50 2,925.16 86,961.7K
15:46 2,925.07 2,926.51 2,925.07 2,926.51 52,462.2K
15:47 2,926.59 2,926.72 2,925.05 2,925.05 57,604.5K
15:48 2,925.04 2,925.79 2,924.66 2,924.66 34,221.2K
15:49 2,924.59 2,924.78 2,923.77 2,924.76 35,596.4K
15:50 2,925.60 2,925.80 2,924.65 2,924.65 59,731.1K
15:51 2,924.94 2,924.94 2,924.42 2,924.67 39,041.0K
15:52 2,924.70 2,925.49 2,924.70 2,925.47 40,784.1K
15:53 2,925.34 2,925.42 2,924.91 2,924.99 27,028.1K
15:54 2,924.99 2,924.99 2,924.20 2,924.34 32,951.8K
15:55 2,924.01 2,924.08 2,923.37 2,923.37 53,350.0K
15:56 2,923.67 2,923.67 2,922.99 2,922.99 43,921.2K
15:57 2,923.13 2,923.13 2,922.78 2,922.85 19,747.5K
15:58 2,922.93 2,923.01 2,922.52 2,922.54 23,091.1K
15:59 2,922.60 2,923.59 2,922.60 2,923.08 64,088.3K
16:00 2,923.40 2,923.77 2,923.36 2,923.76 35,390.0K
16:01 2,923.70 2,923.75 2,923.42 2,923.46 22,959.7K
16:02 2,923.47 2,923.63 2,923.46 2,923.50 19,993.4K
16:03 2,923.54 2,924.57 2,923.54 2,924.45 83,535.5K
16:04 2,924.35 2,924.66 2,924.27 2,924.62 54,462.9K
16:05 2,924.42 2,924.72 2,924.42 2,924.70 39,669.4K
16:06 2,924.64 2,925.04 2,924.17 2,924.17 31,667.6K
16:07 2,924.10 2,924.11 2,923.95 2,924.06 33,105.6K
16:08 2,924.09 2,924.26 2,924.04 2,924.13 19,879.4K
16:09 2,924.11 2,924.18 2,924.11 2,924.17 15,338.8K
16:10 2,924.22 2,926.30 2,924.19 2,926.30 107,450.9K
16:11 2,927.11 2,927.52 2,926.99 2,927.10 148,061.8K
16:12 2,927.47 2,929.50 2,927.47 2,928.88 271,681.0K
16:13 2,928.89 2,930.69 2,928.71 2,930.60 159,936.3K
16:14 2,931.54 2,931.58 2,930.93 2,931.17 206,032.9K
16:15 2,931.30 2,933.73 2,931.30 2,932.28 455,055.3K
16:16 2,932.38 2,932.38 2,931.21 2,931.62 120,817.7K
16:17 2,931.66 2,931.83 2,931.12 2,931.17 47,109.8K
16:18 2,930.92 2,932.61 2,930.90 2,932.57 150,349.8K
16:19 2,932.18 2,932.27 2,931.76 2,931.76 89,858.4K
16:20 2,931.80 2,931.80 2,931.42 2,931.47 55,534.9K
16:21 2,931.43 2,932.07 2,931.31 2,932.07 82,553.6K
16:22 2,932.22 2,932.38 2,931.97 2,932.24 64,351.2K
16:23 2,932.59 2,932.99 2,932.59 2,932.85 90,220.6K
16:24 2,932.38 2,932.65 2,932.37 2,932.59 44,931.6K
16:25 2,932.83 2,934.00 2,932.83 2,933.47 235,578.4K
16:26 2,933.43 2,934.04 2,933.43 2,934.04 76,108.9K
16:27 2,934.03 2,934.03 2,933.14 2,933.26 72,682.2K
16:28 2,933.38 2,934.52 2,933.19 2,934.52 89,886.4K
16:29 2,934.38 2,934.72 2,934.36 2,934.46 120,949.3K
16:30 2,934.75 2,935.31 2,934.54 2,934.83 205,584.1K
16:31 2,934.32 2,934.33 2,932.85 2,933.03 78,196.7K
16:32 2,932.84 2,932.91 2,932.44 2,932.67 57,266.0K
16:33 2,932.51 2,932.51 2,932.19 2,932.30 51,128.4K
16:34 2,932.32 2,932.32 2,931.35 2,931.35 47,287.2K
16:35 2,931.24 2,932.27 2,930.98 2,931.58 76,630.6K
16:36 2,931.37 2,931.88 2,931.18 2,931.88 96,001.5K
16:37 2,931.85 2,931.89 2,931.45 2,931.52 40,781.9K
16:38 2,931.40 2,931.78 2,930.94 2,931.78 48,357.4K
16:39 2,931.79 2,932.13 2,931.72 2,931.90 43,553.7K
16:40 2,931.83 2,932.04 2,931.72 2,932.00 24,773.2K
16:41 2,931.98 2,931.98 2,931.84 2,931.85 22,916.6K
16:42 2,931.84 2,931.94 2,931.65 2,931.94 42,767.1K
16:43 2,932.12 2,933.37 2,932.07 2,933.37 61,769.3K
16:44 2,933.63 2,935.87 2,932.95 2,935.87 208,865.4K
16:45 2,935.91 2,935.91 2,934.40 2,934.49 63,566.9K
16:46 2,934.68 2,935.09 2,934.44 2,934.51 56,843.6K
16:47 2,934.44 2,934.69 2,934.34 2,934.48 35,219.8K
16:48 2,934.43 2,934.43 2,933.20 2,933.45 109,104.7K
16:49 2,933.96 2,933.96 2,933.47 2,933.80 78,030.0K
16:50 2,933.84 2,934.67 2,933.81 2,934.57 49,560.8K
16:51 2,934.13 2,934.75 2,934.05 2,934.16 93,419.0K
16:52 2,934.17 2,934.18 2,933.43 2,933.64 48,699.8K
16:53 2,933.54 2,933.71 2,933.20 2,933.26 53,554.5K
16:54 2,933.27 2,933.69 2,933.27 2,933.65 71,776.6K
16:55 2,933.62 2,933.62 2,933.08 2,933.19 54,737.0K
16:56 2,933.19 2,933.76 2,932.37 2,933.67 93,327.4K
16:57 2,933.54 2,933.88 2,933.41 2,933.71 45,505.3K
16:58 2,933.62 2,934.41 2,933.62 2,934.41 117,482.6K
16:59 2,934.61 2,934.68 2,934.39 2,934.41 85,642.5K
17:00 2,934.59 2,934.79 2,933.69 2,933.69 164,469.8K
17:01 2,933.72 2,933.72 2,933.12 2,933.44 50,267.6K
17:02 2,933.33 2,933.97 2,933.33 2,933.71 57,731.3K
17:03 2,934.41 2,934.80 2,934.41 2,934.53 132,977.5K
17:04 2,934.62 2,934.72 2,933.90 2,933.90 32,281.9K
17:05 2,934.02 2,934.02 2,933.62 2,933.62 58,347.1K
17:06 2,933.64 2,933.64 2,933.26 2,933.29 47,938.0K
17:07 2,933.36 2,933.36 2,931.79 2,931.79 152,594.9K
17:08 2,931.69 2,931.69 2,930.49 2,930.71 175,821.6K
17:09 2,930.67 2,930.78 2,930.22 2,930.49 88,145.3K
17:10 2,930.46 2,930.66 2,930.43 2,930.52 60,298.0K
17:11 2,930.49 2,930.49 2,930.07 2,930.17 35,429.9K
17:12 2,930.36 2,930.36 2,929.73 2,930.14 23,554.1K
17:13 2,930.69 2,930.89 2,930.67 2,930.67 70,228.1K
17:14 2,930.70 2,930.82 2,930.39 2,930.55 43,087.0K
17:15 2,930.43 2,930.53 2,929.57 2,929.57 63,090.5K
17:16 2,929.57 2,929.90 2,928.70 2,929.45 63,132.0K
17:17 2,929.48 2,931.62 2,929.48 2,931.62 75,709.7K
17:18 2,931.59 2,932.78 2,931.59 2,932.36 125,404.5K
17:19 2,932.11 2,932.11 2,931.16 2,931.16 60,395.4K
17:20 2,931.17 2,932.71 2,931.13 2,932.71 43,317.0K
17:21 2,932.68 2,932.80 2,931.62 2,931.62 62,514.0K
17:22 2,931.57 2,931.97 2,931.33 2,931.35 29,675.9K
17:23 2,931.32 2,932.22 2,930.77 2,932.22 39,375.8K
17:24 2,932.16 2,932.16 2,931.00 2,931.00 27,452.8K
17:25 2,930.98 2,931.23 2,930.72 2,930.76 31,561.2K
17:26 2,930.96 2,931.45 2,930.96 2,931.45 37,520.6K
17:27 2,931.41 2,932.21 2,931.41 2,931.99 33,614.9K
17:28 2,931.88 2,931.88 2,931.29 2,931.29 15,702.8K
17:29 2,932.24 2,933.38 2,932.24 2,932.73 253,223.5K
17:30 2,932.86 2,933.25 2,932.11 2,932.68 108,713.1K
17:31 2,932.54 2,932.54 2,931.84 2,931.98 50,367.6K
17:32 2,932.06 2,932.50 2,931.64 2,932.22 54,728.0K
17:33 2,932.14 2,932.22 2,931.60 2,932.22 59,046.5K
17:34 2,932.43 2,932.84 2,932.21 2,932.33 51,983.0K
17:35 2,932.66 2,932.66 2,932.27 2,932.27 73,394.7K
17:36 2,932.38 2,933.16 2,932.38 2,933.16 65,758.7K
17:37 2,933.08 2,933.08 2,932.73 2,932.73 35,635.1K
17:38 2,932.72 2,932.72 2,932.12 2,932.33 35,103.2K
17:39 2,933.14 2,933.54 2,933.02 2,933.54 116,979.7K
17:40 2,933.66 2,933.92 2,933.17 2,933.17 69,210.9K
17:41 2,933.09 2,933.76 2,933.04 2,933.58 84,031.7K
17:42 2,933.54 2,933.54 2,932.89 2,932.99 30,603.8K
17:43 2,932.73 2,932.97 2,932.59 2,932.60 29,030.5K
17:44 2,932.61 2,933.12 2,932.59 2,933.03 30,363.0K
17:45 2,932.92 2,933.26 2,932.92 2,933.09 35,819.1K
17:46 2,932.87 2,933.00 2,932.57 2,932.57 35,881.9K
17:47 2,932.23 2,932.23 2,930.77 2,930.86 157,067.0K
17:48 2,930.85 2,931.77 2,930.80 2,931.77 63,321.3K
17:49 2,931.79 2,931.79 2,930.56 2,930.71 79,985.9K
17:50 2,930.70 2,931.20 2,930.61 2,931.20 35,761.0K
17:51 2,931.19 2,931.89 2,931.19 2,931.89 22,445.1K
17:52 2,931.83 2,931.83 2,930.88 2,930.92 68,596.1K
17:53 2,930.82 2,930.82 2,929.79 2,929.98 83,097.1K
17:54 2,930.33 2,930.39 2,929.76 2,929.80 36,971.9K
17:55 2,929.75 2,931.11 2,929.75 2,931.08 68,088.5K
17:56 2,931.24 2,932.43 2,931.15 2,932.43 59,602.0K
17:57 2,932.42 2,932.64 2,932.42 2,932.44 24,289.5K
17:58 2,932.46 2,933.13 2,931.93 2,931.93 79,039.0K
17:59 2,932.07 2,932.45 2,931.09 2,931.09 46,036.5K
18:00 2,931.06 2,931.08 2,930.60 2,930.61 24,407.9K
18:01 2,930.59 2,930.65 2,930.46 2,930.55 52,291.2K
18:02 2,930.54 2,930.54 2,930.24 2,930.36 33,881.9K
18:03 2,930.22 2,930.48 2,930.06 2,930.11 33,075.9K
18:04 2,930.34 2,930.37 2,929.94 2,929.94 24,529.3K
18:05 2,929.99 2,930.01 2,929.46 2,929.55 49,101.5K
18:06 2,929.56 2,929.89 2,929.45 2,929.52 40,526.7K
18:07 2,929.47 2,929.72 2,929.26 2,929.30 30,809.6K
18:08 2,929.27 2,929.36 2,927.78 2,927.78 97,257.5K
18:09 2,927.67 2,927.67 2,926.97 2,927.16 83,701.5K
18:10 2,927.15 2,927.15 2,926.59 2,926.75 78,388.6K
18:11 2,926.77 2,927.91 2,926.77 2,927.55 47,320.2K
18:12 2,927.74 2,927.74 2,927.30 2,927.36 39,031.9K
18:13 2,927.36 2,927.56 2,927.29 2,927.47 20,137.6K
18:14 2,927.14 2,927.15 2,926.93 2,927.10 57,202.1K
18:15 2,927.18 2,927.67 2,927.18 2,927.67 49,552.8K
18:16 2,927.67 2,928.59 2,927.67 2,928.53 43,989.8K
18:17 2,928.43 2,928.49 2,928.28 2,928.43 21,942.4K
18:18 2,928.50 2,928.50 2,928.36 2,928.36 24,526.3K
18:19 2,928.38 2,928.38 2,927.72 2,927.83 14,860.5K
18:20 2,927.76 2,927.76 2,927.37 2,927.37 17,643.3K
18:21 2,927.40 2,927.40 2,927.30 2,927.39 12,880.7K
18:22 2,927.48 2,928.09 2,927.48 2,927.97 22,710.3K
18:23 2,928.14 2,930.02 2,927.99 2,929.97 86,680.6K
18:24 2,929.86 2,930.22 2,929.86 2,930.18 32,474.6K
18:25 2,930.75 2,932.38 2,930.75 2,932.38 124,100.6K
18:26 2,932.11 2,932.58 2,931.60 2,931.60 53,478.6K
18:27 2,931.52 2,931.52 2,931.01 2,931.36 41,165.4K
18:28 2,931.42 2,931.56 2,930.71 2,930.71 30,185.5K
18:29 2,930.66 2,930.82 2,930.60 2,930.73 21,383.5K
18:30 2,930.48 2,930.48 2,929.53 2,929.82 96,402.3K
18:31 2,929.83 2,931.28 2,929.83 2,930.92 24,976.6K
18:32 2,930.93 2,931.04 2,930.78 2,931.01 45,856.8K
18:33 2,930.89 2,932.07 2,930.89 2,931.85 93,157.2K
18:34 2,931.87 2,932.00 2,931.70 2,931.72 47,303.0K
18:35 2,932.11 2,932.18 2,931.67 2,931.92 44,929.7K
18:36 2,932.10 2,932.38 2,932.10 2,932.31 67,807.7K
18:37 2,931.90 2,932.18 2,931.87 2,932.06 56,291.8K
18:38 2,932.03 2,932.69 2,931.93 2,932.62 68,236.6K
18:39 2,932.97 2,933.14 2,932.69 2,932.69 196,074.2K
18:40 2,932.69 2,932.69 2,932.69 2,932.69 0.0K
18:51 2,935.53 2,935.53 2,935.53 2,935.53 380,657.1K
19:05 2,934.46 2,934.46 2,933.24 2,933.39 85,850.7K
19:06 2,933.41 2,933.43 2,932.96 2,933.18 61,208.1K
19:07 2,933.01 2,933.54 2,933.01 2,933.54 28,543.8K
19:08 2,933.57 2,937.15 2,933.57 2,936.97 232,416.7K
19:09 2,936.71 2,936.71 2,936.14 2,936.63 97,200.0K
19:10 2,936.58 2,936.58 2,934.80 2,934.80 53,817.7K
19:11 2,934.80 2,935.34 2,934.33 2,934.33 27,557.5K
19:12 2,934.45 2,934.45 2,933.65 2,933.78 32,509.6K
19:13 2,933.54 2,933.54 2,932.31 2,932.31 56,255.9K
19:14 2,932.25 2,932.57 2,932.07 2,932.57 29,536.9K
19:15 2,932.77 2,933.10 2,932.77 2,932.99 10,016.0K
19:16 2,933.31 2,933.43 2,932.42 2,932.46 18,436.3K
19:17 2,932.40 2,932.64 2,932.33 2,932.64 26,513.0K
19:18 2,932.03 2,932.06 2,930.89 2,930.89 37,713.2K
19:19 2,930.36 2,930.36 2,930.06 2,930.06 27,294.4K
19:20 2,930.17 2,930.58 2,930.17 2,930.58 23,616.2K
19:21 2,930.61 2,931.49 2,930.61 2,931.49 27,037.2K
19:22 2,931.53 2,932.33 2,931.53 2,932.33 30,482.1K
19:23 2,932.37 2,932.85 2,932.37 2,932.63 30,640.4K
19:24 2,932.65 2,932.76 2,932.59 2,932.75 16,537.3K
19:25 2,932.58 2,932.96 2,932.58 2,932.92 26,632.7K
19:26 2,932.01 2,932.03 2,930.87 2,930.87 32,695.3K
19:27 2,930.92 2,931.40 2,930.82 2,931.30 11,293.0K
19:28 2,931.32 2,931.88 2,931.31 2,931.72 48,061.2K
19:29 2,931.78 2,931.78 2,931.43 2,931.48 16,526.7K
19:30 2,931.53 2,931.71 2,931.37 2,931.71 11,075.7K
19:31 2,931.72 2,931.72 2,931.44 2,931.68 18,099.3K
19:32 2,931.69 2,931.93 2,931.69 2,931.85 9,296.8K
19:33 2,931.82 2,931.98 2,931.67 2,931.87 14,387.1K
19:34 2,932.04 2,932.16 2,931.87 2,931.87 10,918.3K
19:35 2,931.78 2,931.92 2,931.76 2,931.76 12,282.4K
19:36 2,931.72 2,931.82 2,931.34 2,931.34 24,880.7K
19:37 2,931.39 2,931.39 2,928.36 2,929.00 117,699.7K
19:38 2,929.11 2,929.21 2,928.70 2,928.79 30,129.2K
19:39 2,928.75 2,929.25 2,928.32 2,929.25 52,204.8K
19:40 2,929.46 2,930.20 2,929.32 2,930.20 44,986.2K
19:41 2,930.13 2,930.69 2,930.11 2,930.66 11,370.5K
19:42 2,929.08 2,929.08 2,925.82 2,926.85 171,070.7K
19:43 2,926.65 2,926.69 2,926.54 2,926.69 31,830.7K
19:44 2,926.79 2,926.89 2,926.32 2,926.32 40,184.2K
19:45 2,926.46 2,927.17 2,926.46 2,927.17 75,297.9K
19:46 2,927.23 2,927.80 2,927.23 2,927.67 35,400.5K
19:47 2,927.67 2,927.90 2,927.58 2,927.58 21,504.1K
19:48 2,927.49 2,927.87 2,927.29 2,927.87 27,599.8K
19:49 2,927.88 2,928.08 2,927.84 2,928.08 5,672.5K
19:50 2,928.19 2,928.44 2,928.16 2,928.27 14,543.7K
19:51 2,928.29 2,928.31 2,928.04 2,928.19 18,198.2K
19:52 2,928.24 2,930.09 2,928.24 2,929.95 33,870.2K
19:53 2,929.94 2,929.94 2,929.52 2,929.52 8,452.3K
19:54 2,929.56 2,929.62 2,929.24 2,929.29 20,431.0K
19:55 2,929.07 2,929.16 2,928.95 2,929.00 13,937.4K
19:56 2,928.96 2,929.33 2,928.96 2,929.19 8,781.9K
19:57 2,929.31 2,929.37 2,929.20 2,929.20 24,617.4K
19:58 2,929.21 2,929.64 2,929.21 2,929.64 20,639.9K
19:59 2,929.63 2,930.54 2,929.63 2,930.54 43,575.1K
20:00 2,930.70 2,930.70 2,930.43 2,930.60 34,789.3K
20:01 2,930.58 2,930.74 2,930.58 2,930.71 11,044.5K
20:02 2,930.67 2,930.71 2,930.59 2,930.67 6,980.2K
20:03 2,930.21 2,930.21 2,929.87 2,929.89 23,276.1K
20:04 2,930.00 2,930.36 2,929.78 2,930.36 5,837.1K
20:05 2,930.29 2,930.47 2,930.25 2,930.27 12,760.0K
20:06 2,930.19 2,930.24 2,930.08 2,930.24 15,847.6K
20:07 2,930.01 2,930.07 2,929.85 2,929.87 11,351.9K
20:08 2,929.74 2,929.79 2,929.48 2,929.63 24,885.7K
20:09 2,929.52 2,931.63 2,929.52 2,931.08 38,513.2K
20:10 2,930.97 2,930.97 2,929.98 2,929.98 42,945.5K
20:11 2,929.84 2,929.85 2,929.66 2,929.67 6,363.4K
20:12 2,929.68 2,930.21 2,929.68 2,930.21 26,620.8K
20:13 2,930.22 2,930.23 2,929.94 2,930.01 15,440.4K
20:14 2,930.01 2,930.05 2,929.82 2,929.82 7,861.8K
20:15 2,929.66 2,929.66 2,929.42 2,929.44 8,390.7K
20:16 2,929.51 2,929.61 2,929.28 2,929.61 18,457.6K
20:17 2,929.62 2,929.70 2,929.40 2,929.69 8,951.8K
20:18 2,929.60 2,929.60 2,929.33 2,929.33 14,993.1K
20:19 2,929.40 2,929.49 2,929.35 2,929.35 9,386.7K
20:20 2,929.39 2,929.48 2,929.34 2,929.35 13,689.6K
20:21 2,929.35 2,929.39 2,929.10 2,929.19 7,327.3K
20:22 2,929.08 2,929.30 2,929.08 2,929.23 10,072.5K
20:23 2,929.16 2,929.16 2,928.83 2,928.83 14,326.8K
20:24 2,928.79 2,928.82 2,928.64 2,928.82 15,296.4K
20:25 2,928.81 2,928.83 2,928.70 2,928.70 15,031.4K
20:26 2,928.71 2,928.74 2,928.33 2,928.35 19,069.0K
20:27 2,928.34 2,928.38 2,927.75 2,927.75 16,835.4K
20:28 2,927.64 2,927.65 2,927.32 2,927.35 15,424.7K
20:29 2,927.36 2,927.36 2,927.09 2,927.19 16,800.6K
20:30 2,927.14 2,927.34 2,927.08 2,927.34 13,778.3K
20:31 2,927.47 2,927.53 2,927.21 2,927.21 13,128.8K
20:32 2,927.08 2,927.08 2,926.87 2,926.96 24,482.2K
20:33 2,926.97 2,927.33 2,926.93 2,927.33 17,337.7K
20:34 2,927.33 2,927.37 2,927.23 2,927.31 7,009.4K
20:35 2,927.27 2,927.32 2,927.15 2,927.22 5,732.5K
20:36 2,927.20 2,927.25 2,927.13 2,927.18 8,405.7K
20:37 2,927.22 2,927.25 2,926.97 2,926.98 20,162.2K
20:38 2,927.03 2,927.10 2,926.80 2,926.84 11,115.2K
20:39 2,926.88 2,927.00 2,926.88 2,927.00 16,975.0K
20:40 2,927.01 2,927.23 2,927.01 2,927.10 8,094.6K
20:41 2,927.05 2,927.09 2,926.88 2,926.94 30,286.8K
20:42 2,927.01 2,927.10 2,926.87 2,926.90 14,446.5K
20:43 2,926.89 2,927.01 2,926.81 2,926.93 17,812.7K
20:44 2,926.95 2,926.95 2,926.79 2,926.82 14,732.8K
20:45 2,926.81 2,926.86 2,926.77 2,926.86 8,555.2K
20:46 2,926.87 2,926.96 2,926.83 2,926.83 6,329.7K
20:47 2,926.69 2,926.84 2,926.42 2,926.46 19,288.2K
20:48 2,926.50 2,926.57 2,926.39 2,926.57 4,785.8K
20:49 2,926.58 2,926.58 2,926.45 2,926.54 11,831.6K
20:50 2,926.55 2,926.61 2,926.52 2,926.56 10,934.1K
20:51 2,926.51 2,926.59 2,926.47 2,926.47 6,829.2K
20:52 2,926.48 2,926.54 2,926.43 2,926.43 16,619.2K
20:53 2,926.43 2,926.48 2,926.30 2,926.32 12,751.4K
20:54 2,926.28 2,926.33 2,925.89 2,925.94 18,887.8K
20:55 2,925.97 2,925.97 2,925.50 2,925.74 31,390.6K
20:56 2,925.71 2,925.73 2,925.66 2,925.72 12,235.2K
20:57 2,925.53 2,925.77 2,925.53 2,925.76 10,721.8K
20:58 2,925.79 2,925.79 2,925.54 2,925.60 18,705.7K
20:59 2,925.67 2,925.67 2,924.97 2,925.21 26,220.6K
21:00 2,925.02 2,925.02 2,924.47 2,924.73 68,940.7K
21:01 2,924.50 2,924.57 2,924.48 2,924.53 44,810.5K
21:02 2,924.48 2,924.50 2,923.90 2,924.13 55,746.1K
21:03 2,924.09 2,924.28 2,923.87 2,923.87 50,504.9K
21:04 2,924.02 2,924.16 2,923.92 2,923.98 36,447.1K
21:05 2,923.96 2,924.07 2,923.82 2,923.92 81,327.0K
21:06 2,923.91 2,924.16 2,923.86 2,923.98 35,613.0K
21:07 2,923.98 2,924.05 2,923.92 2,923.98 19,470.1K
21:08 2,923.97 2,924.32 2,923.97 2,924.32 14,306.6K
21:09 2,924.43 2,924.89 2,924.30 2,924.85 24,992.7K
21:10 2,924.88 2,925.01 2,924.81 2,925.00 28,716.9K
21:11 2,924.94 2,924.94 2,924.60 2,924.75 11,383.4K
21:12 2,924.75 2,924.80 2,924.66 2,924.80 6,905.0K
21:13 2,924.85 2,925.06 2,924.75 2,925.01 21,848.7K
21:14 2,925.03 2,925.22 2,924.98 2,925.05 11,970.3K
21:15 2,925.10 2,925.49 2,925.03 2,925.36 20,657.6K
21:16 2,925.11 2,925.45 2,925.11 2,925.36 7,365.1K
21:17 2,925.28 2,925.28 2,924.96 2,925.00 8,351.4K
21:18 2,925.03 2,925.03 2,924.82 2,924.87 8,674.4K
21:19 2,924.80 2,924.84 2,924.73 2,924.77 13,361.3K
21:20 2,924.79 2,924.89 2,924.67 2,924.67 15,364.7K
21:21 2,924.70 2,924.78 2,924.69 2,924.78 14,606.6K
21:22 2,924.73 2,924.89 2,924.73 2,924.86 6,177.0K
21:23 2,924.88 2,925.44 2,924.88 2,925.34 17,397.7K
21:24 2,925.36 2,925.48 2,925.33 2,925.48 5,125.3K
21:25 2,925.46 2,925.46 2,925.36 2,925.37 13,427.6K
21:26 2,925.33 2,925.34 2,925.18 2,925.18 9,649.4K
21:27 2,925.30 2,925.35 2,925.26 2,925.31 12,871.6K
21:28 2,925.25 2,925.30 2,925.07 2,925.07 8,074.1K
21:29 2,925.19 2,925.34 2,924.97 2,925.34 6,959.5K
21:30 2,925.42 2,925.50 2,925.35 2,925.35 4,118.6K
21:31 2,925.31 2,925.31 2,925.18 2,925.18 4,232.4K
21:32 2,925.13 2,925.18 2,924.83 2,924.83 25,277.7K
21:33 2,924.86 2,924.86 2,924.63 2,924.68 25,427.6K
21:34 2,924.54 2,924.81 2,924.52 2,924.78 16,953.7K
21:35 2,924.84 2,924.92 2,924.76 2,924.92 8,359.2K
21:36 2,924.95 2,924.95 2,924.81 2,924.81 8,188.2K
21:37 2,924.71 2,925.16 2,924.71 2,925.16 8,545.0K
21:38 2,925.18 2,925.24 2,925.05 2,925.10 14,924.0K
21:39 2,925.15 2,925.50 2,925.08 2,925.44 17,099.2K
21:40 2,925.53 2,925.80 2,925.52 2,925.75 27,042.8K
21:41 2,925.74 2,925.74 2,925.62 2,925.71 7,149.5K
21:42 2,925.75 2,925.81 2,925.72 2,925.72 11,520.8K
21:43 2,925.66 2,925.66 2,925.51 2,925.58 7,054.6K
21:44 2,925.59 2,926.69 2,925.52 2,926.69 36,765.2K
21:45 2,926.83 2,926.84 2,926.35 2,926.46 25,187.0K
21:46 2,926.50 2,926.50 2,925.96 2,926.10 20,175.0K
21:47 2,926.05 2,926.13 2,925.92 2,925.92 16,190.6K
21:48 2,925.94 2,925.94 2,925.59 2,925.59 7,931.1K
21:49 2,925.54 2,925.63 2,925.49 2,925.49 6,814.0K
21:50 2,925.41 2,925.55 2,925.41 2,925.44 23,360.7K
21:51 2,925.40 2,925.40 2,925.25 2,925.29 12,615.4K
21:52 2,925.27 2,925.30 2,924.90 2,924.94 16,548.1K
21:53 2,924.91 2,924.94 2,924.67 2,924.76 25,571.1K
21:54 2,924.79 2,924.79 2,924.31 2,924.48 28,622.5K
21:55 2,924.31 2,924.38 2,924.25 2,924.25 24,461.0K
21:56 2,924.25 2,924.68 2,924.21 2,924.68 18,188.2K
21:57 2,924.70 2,924.70 2,924.45 2,924.48 11,138.3K
21:58 2,924.44 2,924.93 2,924.43 2,924.93 14,367.5K
21:59 2,924.91 2,924.91 2,924.57 2,924.57 10,639.3K
22:00 2,924.58 2,924.61 2,924.36 2,924.55 44,822.7K
22:01 2,924.56 2,924.65 2,924.47 2,924.65 8,499.3K
22:02 2,924.60 2,924.60 2,924.37 2,924.48 10,651.6K
22:03 2,924.73 2,924.76 2,924.68 2,924.76 11,057.6K
22:04 2,924.81 2,925.01 2,924.77 2,925.01 6,921.0K
22:05 2,924.97 2,925.16 2,924.97 2,925.04 11,516.5K
22:06 2,925.03 2,925.03 2,924.71 2,924.71 31,562.6K
22:07 2,924.67 2,924.67 2,924.53 2,924.57 18,280.3K
22:08 2,924.60 2,924.61 2,924.32 2,924.32 20,458.6K
22:09 2,924.30 2,924.57 2,924.26 2,924.42 15,453.7K
22:10 2,924.39 2,924.66 2,924.37 2,924.60 13,457.8K
22:11 2,924.58 2,924.98 2,924.58 2,924.98 9,387.9K
22:12 2,924.97 2,925.75 2,924.97 2,925.69 23,282.3K
22:13 2,926.01 2,926.17 2,925.88 2,925.90 11,419.7K
22:14 2,925.73 2,925.84 2,925.73 2,925.82 11,026.8K
22:15 2,926.57 2,926.82 2,926.57 2,926.82 39,755.5K
22:16 2,926.80 2,926.81 2,926.65 2,926.81 8,876.4K
22:17 2,926.80 2,926.89 2,926.72 2,926.74 20,076.1K
22:18 2,926.78 2,926.78 2,926.70 2,926.76 10,086.7K
22:19 2,926.75 2,926.75 2,926.60 2,926.60 12,745.6K
22:20 2,926.58 2,926.82 2,926.56 2,926.74 30,781.1K
22:21 2,926.77 2,926.83 2,926.68 2,926.78 9,172.8K
22:22 2,926.82 2,926.91 2,926.80 2,926.88 15,601.6K
22:23 2,926.88 2,926.88 2,926.75 2,926.83 16,111.4K
22:24 2,926.81 2,927.11 2,926.77 2,927.11 5,929.4K
22:25 2,927.22 2,927.29 2,927.14 2,927.14 18,202.5K
22:26 2,926.95 2,927.08 2,926.21 2,926.21 54,436.2K
22:27 2,926.24 2,926.24 2,925.87 2,925.94 42,126.2K
22:28 2,925.91 2,926.04 2,925.91 2,925.99 15,859.6K
22:29 2,925.98 2,925.98 2,925.81 2,925.88 8,805.1K
22:30 2,925.86 2,925.93 2,925.72 2,925.78 35,927.5K
22:31 2,925.79 2,925.94 2,925.76 2,925.87 4,639.9K
22:32 2,925.91 2,926.06 2,925.81 2,926.06 6,127.8K
22:33 2,926.06 2,926.92 2,926.06 2,926.92 11,101.1K
22:34 2,926.89 2,927.07 2,926.81 2,927.07 19,050.8K
22:35 2,927.09 2,927.21 2,926.92 2,927.18 8,166.9K
22:36 2,927.18 2,927.67 2,927.15 2,927.49 19,081.6K
22:37 2,927.52 2,927.55 2,927.37 2,927.37 7,863.9K
22:38 2,927.40 2,927.59 2,927.37 2,927.53 18,870.3K
22:39 2,927.34 2,927.58 2,927.34 2,927.58 8,168.1K
22:40 2,927.54 2,928.57 2,927.48 2,928.52 29,491.5K
22:41 2,928.41 2,928.67 2,928.33 2,928.33 14,577.7K
22:42 2,928.31 2,928.37 2,928.01 2,928.01 8,381.6K
22:43 2,927.97 2,928.13 2,927.97 2,928.11 6,465.8K
22:44 2,928.11 2,928.11 2,927.91 2,927.91 7,971.7K
22:45 2,927.90 2,927.90 2,927.67 2,927.72 9,083.3K
22:46 2,927.65 2,927.65 2,926.96 2,926.96 59,941.7K
22:47 2,926.92 2,926.94 2,926.79 2,926.90 5,188.5K
22:48 2,926.91 2,926.91 2,926.41 2,926.48 21,909.7K
22:49 2,926.55 2,926.64 2,926.52 2,926.58 5,305.8K
22:50 2,926.59 2,926.64 2,926.53 2,926.62 15,288.1K
22:51 2,926.61 2,926.61 2,926.36 2,926.61 11,620.4K
22:52 2,926.60 2,926.70 2,926.53 2,926.70 11,142.8K
22:53 2,926.85 2,926.85 2,926.60 2,926.69 10,010.3K
22:54 2,926.66 2,926.69 2,926.58 2,926.67 8,352.0K
22:55 2,926.66 2,926.67 2,926.34 2,926.34 14,485.5K
22:56 2,926.31 2,926.33 2,926.13 2,926.13 9,329.6K
22:57 2,926.14 2,926.14 2,925.78 2,925.78 7,139.0K
22:58 2,925.72 2,926.00 2,925.72 2,925.92 9,809.9K
22:59 2,925.87 2,926.19 2,925.85 2,926.19 10,964.8K
23:00 2,926.13 2,926.27 2,926.10 2,926.27 11,671.2K
23:01 2,926.27 2,926.27 2,925.88 2,926.03 10,077.7K
23:02 2,926.04 2,926.07 2,926.02 2,926.07 5,661.0K
23:03 2,926.07 2,926.15 2,925.42 2,925.42 13,881.0K
23:04 2,925.42 2,925.63 2,925.33 2,925.33 13,957.2K
23:05 2,925.31 2,925.31 2,925.10 2,925.28 12,714.6K
23:06 2,925.06 2,925.24 2,925.06 2,925.24 8,580.3K
23:07 2,925.05 2,925.05 2,924.77 2,924.77 15,342.0K
23:08 2,924.74 2,924.90 2,924.54 2,924.69 17,483.6K
23:09 2,924.65 2,924.91 2,924.65 2,924.83 10,149.9K
23:10 2,924.89 2,924.91 2,924.35 2,924.55 12,553.5K
23:11 2,924.49 2,924.75 2,924.49 2,924.55 9,528.6K
23:12 2,924.73 2,925.33 2,924.67 2,925.30 13,425.0K
23:13 2,925.27 2,925.42 2,925.14 2,925.38 6,597.5K
23:14 2,925.39 2,925.42 2,925.26 2,925.26 6,255.6K
23:15 2,925.29 2,925.29 2,925.04 2,925.05 9,210.8K
23:16 2,925.08 2,925.32 2,925.08 2,925.16 6,332.5K
23:17 2,924.97 2,925.11 2,924.97 2,925.10 6,857.4K
23:18 2,925.14 2,925.14 2,924.95 2,924.95 8,410.1K
23:19 2,925.02 2,925.10 2,924.91 2,924.93 7,149.3K
23:20 2,924.87 2,925.08 2,924.87 2,924.87 13,422.1K
23:21 2,924.90 2,925.37 2,924.90 2,925.37 8,344.8K
23:22 2,925.34 2,925.55 2,925.16 2,925.55 10,013.2K
23:23 2,925.62 2,925.70 2,925.56 2,925.70 12,277.0K
23:24 2,925.75 2,925.95 2,925.75 2,925.95 11,997.6K
23:25 2,925.95 2,926.22 2,925.95 2,926.22 8,815.4K
23:26 2,926.83 2,926.87 2,926.61 2,926.61 25,178.7K
23:27 2,927.21 2,927.61 2,927.21 2,927.61 18,252.7K
23:28 2,927.64 2,927.70 2,927.48 2,927.58 12,588.4K
23:29 2,927.55 2,927.69 2,927.54 2,927.58 24,578.6K
23:30 2,927.54 2,927.54 2,927.19 2,927.20 9,373.1K
23:31 2,927.15 2,927.15 2,926.67 2,926.68 10,375.3K
23:32 2,926.69 2,926.69 2,926.29 2,926.48 20,348.0K
23:33 2,926.43 2,926.54 2,925.91 2,925.91 15,179.7K
23:34 2,925.90 2,925.91 2,925.73 2,925.83 20,330.8K
23:35 2,925.89 2,926.09 2,925.85 2,926.05 11,485.4K
23:36 2,926.05 2,926.05 2,925.65 2,925.73 27,926.6K
23:37 2,925.62 2,925.67 2,925.43 2,925.50 18,168.1K
23:38 2,925.53 2,925.68 2,925.41 2,925.46 23,487.2K
23:39 2,925.45 2,925.45 2,925.21 2,925.21 11,929.2K
23:40 2,925.20 2,925.46 2,925.20 2,925.27 8,276.5K
23:41 2,925.35 2,925.52 2,925.28 2,925.41 10,074.7K
23:42 2,925.53 2,925.53 2,925.23 2,925.23 26,989.3K
23:43 2,925.22 2,925.25 2,925.07 2,925.25 25,422.9K
23:44 2,925.22 2,925.26 2,924.98 2,925.15 34,730.8K
23:45 2,925.06 2,925.80 2,924.75 2,924.75 37,065.6K
23:46 2,924.76 2,926.69 2,924.69 2,926.27 64,721.1K
23:47 2,926.36 2,926.42 2,925.99 2,926.40 34,211.9K
23:48 2,926.38 2,926.79 2,926.38 2,926.59 37,090.8K
23:49 2,926.61 2,927.18 2,926.52 2,926.72 82,043.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据