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 2,865.50 2,866.16 2,864.81 2,865.06 164,210.4K
07:01 2,864.64 2,865.41 2,864.02 2,864.51 100,457.3K
07:02 2,864.26 2,864.36 2,863.49 2,863.83 55,796.8K
07:03 2,863.72 2,863.72 2,862.78 2,863.03 41,668.3K
07:04 2,862.76 2,862.96 2,862.09 2,862.13 54,048.7K
07:05 2,861.97 2,862.05 2,861.81 2,862.05 42,152.9K
07:06 2,862.00 2,862.00 2,861.25 2,861.35 26,592.9K
07:07 2,861.31 2,861.38 2,861.12 2,861.12 23,140.8K
07:08 2,861.26 2,861.72 2,860.63 2,861.72 49,399.6K
07:09 2,861.95 2,862.42 2,861.95 2,862.35 37,823.1K
07:10 2,862.26 2,862.80 2,862.21 2,862.80 30,620.0K
07:11 2,862.83 2,863.36 2,862.83 2,863.36 17,483.8K
07:12 2,863.24 2,863.60 2,863.24 2,863.60 13,322.6K
07:13 2,863.61 2,863.97 2,863.61 2,863.97 13,545.7K
07:14 2,864.18 2,865.26 2,864.18 2,865.26 47,861.1K
07:15 2,865.30 2,865.86 2,865.30 2,865.86 34,119.1K
07:16 2,865.76 2,866.34 2,865.76 2,866.28 24,491.4K
07:17 2,866.44 2,866.84 2,866.37 2,866.77 21,694.5K
07:18 2,866.75 2,867.40 2,866.74 2,867.39 26,067.9K
07:19 2,867.56 2,867.79 2,867.56 2,867.69 27,456.6K
07:20 2,867.64 2,867.88 2,867.25 2,867.25 48,566.5K
07:21 2,867.33 2,867.33 2,866.73 2,866.73 32,726.5K
07:22 2,866.64 2,866.78 2,866.58 2,866.78 18,079.4K
07:23 2,866.95 2,867.58 2,866.91 2,867.56 10,717.0K
07:24 2,867.78 2,867.81 2,867.38 2,867.63 15,238.2K
07:25 2,867.59 2,867.67 2,867.40 2,867.46 14,593.7K
07:26 2,867.52 2,867.77 2,867.52 2,867.66 14,561.8K
07:27 2,867.98 2,868.31 2,867.95 2,868.17 26,228.1K
07:28 2,868.36 2,869.08 2,868.36 2,868.42 36,665.3K
07:29 2,868.42 2,868.52 2,867.84 2,867.84 27,920.6K
07:30 2,867.85 2,868.02 2,867.85 2,867.92 22,706.1K
07:31 2,867.87 2,867.89 2,867.56 2,867.89 12,030.2K
07:32 2,867.71 2,868.02 2,867.66 2,867.66 25,734.8K
07:33 2,867.58 2,867.58 2,867.31 2,867.31 19,262.7K
07:34 2,867.24 2,867.81 2,867.24 2,867.72 13,079.3K
07:35 2,867.82 2,868.10 2,867.71 2,868.07 8,048.0K
07:36 2,868.12 2,868.12 2,867.55 2,867.66 16,387.3K
07:37 2,867.64 2,867.64 2,866.70 2,866.70 33,082.9K
07:38 2,866.73 2,866.73 2,866.09 2,866.22 15,728.3K
07:39 2,866.04 2,866.09 2,865.17 2,865.17 21,753.0K
07:40 2,865.39 2,865.39 2,864.97 2,864.97 25,800.2K
07:41 2,865.02 2,865.43 2,865.02 2,865.31 17,637.4K
07:42 2,865.24 2,865.49 2,865.24 2,865.28 13,186.3K
07:43 2,865.29 2,865.55 2,865.23 2,865.28 18,970.9K
07:44 2,865.28 2,865.30 2,864.31 2,864.31 39,588.3K
07:45 2,864.26 2,864.45 2,863.25 2,863.25 34,873.3K
07:46 2,863.16 2,863.39 2,862.84 2,862.84 10,967.6K
07:47 2,863.01 2,863.01 2,862.80 2,862.93 15,429.1K
07:48 2,862.99 2,862.99 2,862.67 2,862.73 12,026.5K
07:49 2,862.83 2,863.05 2,862.83 2,862.92 6,799.9K
07:50 2,862.86 2,863.07 2,862.86 2,863.06 6,706.9K
07:51 2,863.00 2,863.52 2,862.90 2,863.51 14,374.9K
07:52 2,863.81 2,864.32 2,863.81 2,864.32 13,657.4K
07:53 2,864.35 2,864.60 2,864.35 2,864.48 19,907.9K
07:54 2,864.47 2,864.55 2,864.22 2,864.42 8,569.2K
07:55 2,864.56 2,864.94 2,864.56 2,864.94 12,888.8K
07:56 2,864.88 2,865.10 2,864.76 2,865.10 14,611.7K
07:57 2,865.10 2,865.18 2,865.01 2,865.18 8,304.1K
07:58 2,865.17 2,865.21 2,865.10 2,865.14 17,212.2K
07:59 2,865.11 2,865.52 2,865.11 2,865.38 15,036.6K
08:00 2,865.27 2,865.43 2,865.25 2,865.43 8,724.4K
08:01 2,865.39 2,865.85 2,865.37 2,865.85 10,978.6K
08:02 2,865.94 2,866.22 2,865.94 2,866.22 14,247.8K
08:03 2,866.22 2,866.28 2,866.16 2,866.18 15,385.2K
08:04 2,866.14 2,866.39 2,866.14 2,866.31 12,487.0K
08:05 2,866.42 2,866.42 2,866.25 2,866.28 9,696.2K
08:06 2,866.38 2,866.59 2,866.38 2,866.47 16,878.5K
08:07 2,866.54 2,866.64 2,866.07 2,866.19 16,055.8K
08:08 2,866.22 2,866.22 2,865.92 2,865.92 23,139.7K
08:09 2,865.95 2,866.12 2,865.74 2,865.74 15,754.0K
08:10 2,865.70 2,866.01 2,865.70 2,865.80 12,482.0K
08:11 2,865.96 2,866.13 2,865.78 2,866.13 13,518.5K
08:12 2,866.15 2,866.15 2,865.89 2,866.08 15,213.5K
08:13 2,866.12 2,866.14 2,865.98 2,866.06 10,358.4K
08:14 2,866.17 2,866.59 2,866.16 2,866.48 28,539.3K
08:15 2,866.32 2,866.66 2,866.24 2,866.47 20,262.9K
08:16 2,866.61 2,867.23 2,866.61 2,867.23 23,360.7K
08:17 2,867.13 2,867.36 2,867.09 2,867.27 25,961.3K
08:18 2,867.43 2,867.96 2,867.43 2,867.96 25,241.4K
08:19 2,867.92 2,867.96 2,867.65 2,867.75 14,818.4K
08:20 2,867.88 2,868.14 2,867.81 2,868.01 19,310.5K
08:21 2,868.10 2,868.26 2,867.91 2,868.03 20,077.2K
08:22 2,867.53 2,867.59 2,867.07 2,867.07 26,288.7K
08:23 2,866.90 2,867.19 2,866.84 2,867.09 13,683.3K
08:24 2,867.01 2,867.06 2,866.45 2,866.45 26,442.7K
08:25 2,866.34 2,866.98 2,866.28 2,866.98 12,067.0K
08:26 2,866.98 2,867.35 2,866.87 2,867.35 10,764.0K
08:27 2,867.32 2,867.53 2,867.25 2,867.46 12,880.6K
08:28 2,867.44 2,867.56 2,867.44 2,867.48 5,499.8K
08:29 2,867.56 2,867.69 2,867.46 2,867.58 13,334.8K
08:30 2,867.54 2,867.75 2,867.23 2,867.32 27,426.1K
08:31 2,867.38 2,867.76 2,867.27 2,867.76 21,613.4K
08:32 2,867.69 2,867.69 2,866.83 2,866.99 60,230.7K
08:33 2,866.97 2,866.97 2,866.55 2,866.89 32,464.1K
08:34 2,866.90 2,867.24 2,866.90 2,867.14 14,563.1K
08:35 2,867.11 2,867.52 2,867.10 2,867.48 9,260.7K
08:36 2,867.60 2,867.65 2,867.53 2,867.65 4,610.0K
08:37 2,867.67 2,867.75 2,867.67 2,867.72 10,703.8K
08:38 2,867.69 2,867.72 2,867.66 2,867.68 12,149.2K
08:39 2,867.69 2,867.87 2,867.69 2,867.87 9,835.4K
08:40 2,867.82 2,867.82 2,867.30 2,867.45 26,432.3K
08:41 2,867.57 2,867.80 2,867.57 2,867.68 16,758.6K
08:42 2,867.64 2,867.85 2,867.49 2,867.66 21,213.6K
08:43 2,867.64 2,867.65 2,867.54 2,867.60 8,868.9K
08:44 2,867.55 2,867.80 2,867.55 2,867.72 4,602.6K
08:45 2,867.79 2,867.79 2,867.68 2,867.76 7,683.4K
08:46 2,867.78 2,867.86 2,867.59 2,867.60 11,882.4K
08:47 2,867.58 2,867.67 2,867.55 2,867.60 11,046.6K
08:48 2,867.60 2,867.60 2,867.47 2,867.55 8,429.2K
08:49 2,867.58 2,867.64 2,867.56 2,867.60 9,331.6K
08:50 2,867.71 2,867.77 2,867.57 2,867.68 6,208.0K
08:51 2,867.71 2,867.89 2,867.63 2,867.74 7,297.6K
08:52 2,867.82 2,867.92 2,867.74 2,867.76 8,530.8K
08:53 2,867.85 2,867.89 2,867.77 2,867.78 5,550.2K
08:54 2,867.93 2,868.08 2,867.88 2,867.91 10,940.1K
08:55 2,867.91 2,867.92 2,867.64 2,867.78 3,685.4K
08:56 2,867.82 2,867.82 2,867.47 2,867.68 6,756.2K
08:57 2,867.70 2,867.70 2,867.55 2,867.55 1,918.4K
08:58 2,867.56 2,867.56 2,867.21 2,867.24 13,211.8K
08:59 2,867.13 2,867.26 2,867.07 2,867.08 15,094.0K
09:00 2,866.57 2,866.57 2,864.82 2,864.83 104,917.3K
09:01 2,864.97 2,865.44 2,863.82 2,863.82 49,607.8K
09:02 2,863.41 2,863.41 2,862.91 2,862.91 66,133.3K
09:03 2,862.16 2,862.29 2,861.61 2,862.29 93,320.8K
09:04 2,862.38 2,862.39 2,861.96 2,862.25 32,131.9K
09:05 2,862.46 2,863.39 2,862.46 2,863.39 20,600.1K
09:06 2,863.26 2,863.44 2,862.98 2,863.09 19,410.6K
09:07 2,863.23 2,864.63 2,863.03 2,864.63 16,807.0K
09:08 2,864.83 2,864.87 2,864.56 2,864.79 9,247.0K
09:09 2,864.06 2,864.36 2,863.47 2,864.36 11,785.2K
09:10 2,864.56 2,864.56 2,863.97 2,864.11 8,349.5K
09:11 2,864.13 2,864.13 2,863.76 2,863.81 9,479.4K
09:12 2,863.83 2,864.57 2,863.81 2,864.57 23,376.5K
09:13 2,864.33 2,864.61 2,864.23 2,864.61 28,242.0K
09:14 2,864.67 2,865.31 2,864.48 2,865.31 28,192.6K
09:15 2,865.11 2,865.27 2,865.06 2,865.27 11,991.3K
09:16 2,865.35 2,867.55 2,865.35 2,867.08 71,923.1K
09:17 2,867.07 2,867.07 2,865.49 2,865.76 22,351.3K
09:18 2,865.52 2,865.52 2,865.34 2,865.34 13,281.3K
09:19 2,865.39 2,865.53 2,864.69 2,864.73 16,084.7K
09:20 2,864.31 2,864.31 2,862.03 2,862.63 44,145.4K
09:21 2,862.94 2,863.31 2,862.91 2,863.04 8,721.8K
09:22 2,862.98 2,862.99 2,861.05 2,861.15 41,754.6K
09:23 2,860.80 2,860.85 2,860.19 2,860.70 60,143.9K
09:24 2,860.94 2,861.94 2,860.94 2,861.24 39,593.0K
09:25 2,861.30 2,861.30 2,860.59 2,860.59 51,651.5K
09:26 2,860.67 2,860.92 2,860.61 2,860.92 12,946.4K
09:27 2,860.93 2,860.98 2,860.75 2,860.96 14,676.9K
09:28 2,861.14 2,861.83 2,861.14 2,861.57 13,564.6K
09:29 2,861.47 2,861.64 2,861.47 2,861.64 7,057.1K
09:30 2,861.46 2,861.64 2,861.19 2,861.23 12,032.7K
09:31 2,860.92 2,861.02 2,860.29 2,860.46 30,044.6K
09:32 2,860.37 2,860.76 2,860.37 2,860.68 12,136.6K
09:33 2,860.80 2,861.01 2,860.65 2,860.70 25,537.8K
09:34 2,860.92 2,861.02 2,860.63 2,860.78 12,942.6K
09:35 2,860.83 2,861.71 2,860.83 2,861.71 40,049.3K
09:36 2,861.56 2,861.64 2,861.46 2,861.62 7,258.4K
09:37 2,861.35 2,861.38 2,861.26 2,861.38 9,500.1K
09:38 2,861.39 2,861.39 2,861.24 2,861.35 6,792.4K
09:39 2,861.27 2,861.27 2,859.38 2,859.44 44,335.9K
09:40 2,859.05 2,859.22 2,858.96 2,859.11 44,707.2K
09:41 2,859.05 2,859.05 2,857.83 2,857.83 92,885.6K
09:42 2,857.70 2,857.81 2,856.81 2,856.87 46,047.5K
09:43 2,856.89 2,857.46 2,856.89 2,857.46 12,463.2K
09:44 2,857.33 2,858.03 2,857.32 2,857.89 48,579.2K
09:45 2,857.92 2,857.92 2,856.59 2,856.83 27,396.6K
09:46 2,857.09 2,857.09 2,856.51 2,856.89 79,626.1K
09:47 2,856.79 2,857.51 2,856.79 2,857.07 34,662.8K
09:48 2,856.91 2,857.33 2,856.91 2,857.32 25,202.4K
09:49 2,857.45 2,858.89 2,857.45 2,858.89 34,418.2K
09:50 2,859.09 2,859.13 2,858.85 2,859.03 34,203.9K
09:51 2,859.08 2,859.27 2,858.91 2,859.02 21,314.7K
09:52 2,859.19 2,860.14 2,859.18 2,860.14 20,743.8K
09:53 2,859.84 2,860.50 2,859.84 2,860.43 26,320.4K
09:54 2,860.44 2,861.57 2,860.44 2,861.52 29,934.5K
09:55 2,861.21 2,861.71 2,861.14 2,861.71 22,403.4K
09:56 2,861.76 2,861.88 2,861.74 2,861.88 11,216.4K
09:57 2,861.63 2,861.67 2,861.22 2,861.53 13,101.4K
09:58 2,861.36 2,861.78 2,861.35 2,861.35 15,157.3K
09:59 2,861.39 2,861.67 2,860.74 2,860.74 24,295.5K
10:00 2,860.16 2,860.16 2,858.39 2,858.39 60,914.7K
10:01 2,857.58 2,857.65 2,856.70 2,856.70 113,995.1K
10:02 2,856.80 2,856.80 2,856.04 2,856.04 106,411.0K
10:03 2,855.92 2,856.31 2,855.53 2,855.62 91,037.8K
10:04 2,855.13 2,855.75 2,854.09 2,855.75 205,819.2K
10:05 2,856.04 2,856.04 2,853.76 2,853.76 134,846.1K
10:06 2,853.89 2,854.46 2,853.61 2,853.73 108,197.1K
10:07 2,854.11 2,855.06 2,854.04 2,854.33 82,404.7K
10:08 2,853.99 2,854.17 2,852.51 2,853.44 198,631.6K
10:09 2,853.38 2,853.38 2,852.84 2,852.94 74,311.4K
10:10 2,852.96 2,852.96 2,850.23 2,851.16 243,759.7K
10:11 2,851.82 2,852.11 2,851.53 2,851.53 89,519.9K
10:12 2,851.94 2,853.60 2,851.76 2,853.60 86,112.1K
10:13 2,853.76 2,854.22 2,853.76 2,854.22 65,200.0K
10:14 2,854.25 2,855.51 2,854.25 2,854.41 83,419.7K
10:15 2,854.51 2,854.51 2,852.74 2,853.76 72,860.0K
10:16 2,853.49 2,853.63 2,853.17 2,853.17 40,524.1K
10:17 2,853.21 2,853.52 2,853.06 2,853.07 37,248.3K
10:18 2,852.99 2,853.17 2,852.78 2,852.92 48,947.1K
10:19 2,852.82 2,853.31 2,852.58 2,853.31 65,639.1K
10:20 2,853.20 2,855.43 2,853.20 2,855.24 108,246.3K
10:21 2,854.54 2,854.54 2,853.06 2,853.32 74,200.2K
10:22 2,853.08 2,853.08 2,850.91 2,850.91 155,790.8K
10:23 2,850.76 2,850.76 2,850.12 2,850.22 119,506.9K
10:24 2,849.98 2,849.98 2,849.08 2,849.22 122,888.6K
10:25 2,849.26 2,850.25 2,849.26 2,850.09 99,563.5K
10:26 2,850.26 2,850.38 2,849.55 2,849.55 87,227.0K
10:27 2,849.66 2,849.66 2,848.96 2,848.96 91,395.5K
10:28 2,849.05 2,849.55 2,847.48 2,849.49 364,290.4K
10:29 2,848.63 2,848.63 2,847.91 2,847.97 200,592.1K
10:30 2,847.97 2,847.97 2,846.34 2,846.74 239,055.6K
10:31 2,847.09 2,847.52 2,847.05 2,847.05 97,213.2K
10:32 2,847.23 2,849.85 2,847.23 2,849.32 196,726.0K
10:33 2,849.09 2,849.09 2,847.81 2,847.85 120,480.2K
10:34 2,849.52 2,850.20 2,848.61 2,848.61 134,759.6K
10:35 2,848.51 2,848.66 2,846.94 2,847.05 152,919.4K
10:36 2,847.35 2,848.31 2,846.45 2,846.45 111,175.7K
10:37 2,846.22 2,848.15 2,845.30 2,847.86 281,192.7K
10:38 2,847.83 2,847.83 2,846.54 2,846.54 85,821.0K
10:39 2,846.49 2,846.49 2,845.25 2,845.26 111,475.1K
10:40 2,845.10 2,846.53 2,844.62 2,846.51 191,340.1K
10:41 2,846.74 2,847.73 2,846.74 2,847.73 110,392.2K
10:42 2,847.86 2,847.88 2,847.38 2,847.42 95,931.1K
10:43 2,847.17 2,847.31 2,846.43 2,846.57 129,394.6K
10:44 2,846.70 2,846.70 2,844.81 2,844.81 111,783.6K
10:45 2,844.62 2,846.24 2,844.62 2,845.86 130,019.0K
10:46 2,845.71 2,846.71 2,845.71 2,846.71 105,440.5K
10:47 2,846.72 2,846.85 2,845.83 2,846.01 72,459.2K
10:48 2,846.01 2,847.14 2,845.91 2,847.14 96,337.7K
10:49 2,847.26 2,847.49 2,846.92 2,846.92 99,866.0K
10:50 2,846.31 2,846.31 2,845.52 2,845.64 65,265.2K
10:51 2,845.52 2,846.77 2,845.41 2,845.85 107,529.6K
10:52 2,845.70 2,845.70 2,843.76 2,844.28 214,680.0K
10:53 2,844.43 2,846.36 2,844.43 2,845.97 105,936.9K
10:54 2,845.98 2,846.28 2,844.62 2,844.62 141,816.0K
10:55 2,844.25 2,845.11 2,843.91 2,844.63 172,751.7K
10:56 2,844.53 2,844.53 2,842.69 2,843.49 218,104.0K
10:57 2,843.48 2,844.35 2,843.33 2,843.33 147,880.3K
10:58 2,843.16 2,843.30 2,842.68 2,842.98 183,236.6K
10:59 2,842.81 2,842.87 2,842.17 2,842.47 175,996.0K
11:00 2,842.13 2,842.13 2,841.22 2,841.91 181,583.8K
11:01 2,842.38 2,844.41 2,842.38 2,844.41 160,202.8K
11:02 2,844.45 2,845.51 2,844.45 2,845.39 121,387.2K
11:03 2,846.24 2,846.30 2,844.95 2,845.04 115,000.7K
11:04 2,845.30 2,845.74 2,845.30 2,845.74 67,132.1K
11:05 2,846.04 2,846.27 2,845.90 2,846.27 100,905.3K
11:06 2,846.31 2,847.54 2,846.30 2,847.12 126,841.3K
11:07 2,847.39 2,847.39 2,846.56 2,847.32 96,711.6K
11:08 2,847.34 2,847.50 2,847.03 2,847.49 109,159.5K
11:09 2,847.68 2,849.11 2,847.13 2,849.11 109,642.8K
11:10 2,848.86 2,848.86 2,847.56 2,848.86 133,512.0K
11:11 2,848.73 2,848.78 2,847.81 2,847.96 133,256.1K
11:12 2,847.81 2,848.04 2,847.71 2,847.71 68,258.1K
11:13 2,847.82 2,847.99 2,847.70 2,847.80 91,238.3K
11:14 2,847.81 2,848.47 2,847.44 2,847.86 94,608.6K
11:15 2,847.07 2,847.07 2,845.80 2,845.87 136,302.9K
11:16 2,845.80 2,845.92 2,845.41 2,845.90 75,251.8K
11:17 2,845.74 2,845.74 2,845.21 2,845.21 36,165.1K
11:18 2,845.18 2,845.18 2,844.27 2,844.39 73,722.5K
11:19 2,844.32 2,844.38 2,844.11 2,844.11 52,774.7K
11:20 2,844.07 2,844.07 2,842.69 2,843.05 182,864.9K
11:21 2,843.90 2,843.90 2,842.64 2,842.64 121,070.6K
11:22 2,842.82 2,842.82 2,842.46 2,842.72 55,887.2K
11:23 2,842.78 2,843.92 2,842.72 2,843.73 114,629.8K
11:24 2,843.67 2,843.92 2,843.50 2,843.92 56,437.1K
11:25 2,843.99 2,844.98 2,843.71 2,843.71 101,959.7K
11:26 2,843.85 2,843.85 2,842.95 2,843.35 122,695.5K
11:27 2,843.36 2,843.44 2,843.01 2,843.28 65,281.2K
11:28 2,843.21 2,844.09 2,842.58 2,842.58 69,119.8K
11:29 2,842.47 2,842.69 2,842.39 2,842.64 40,873.6K
11:30 2,842.72 2,844.90 2,842.71 2,844.45 124,969.5K
11:31 2,843.48 2,844.93 2,843.48 2,844.70 88,982.5K
11:32 2,844.41 2,845.35 2,844.04 2,844.29 123,555.7K
11:33 2,844.83 2,845.57 2,844.54 2,845.57 71,971.0K
11:34 2,845.62 2,846.98 2,845.23 2,845.28 88,731.8K
11:35 2,845.45 2,845.58 2,845.45 2,845.58 47,914.2K
11:36 2,845.58 2,845.58 2,843.99 2,844.01 69,492.4K
11:37 2,843.79 2,844.32 2,843.70 2,843.70 93,831.9K
11:38 2,843.74 2,843.74 2,842.50 2,842.84 85,702.1K
11:39 2,842.77 2,843.53 2,842.77 2,843.36 49,353.2K
11:40 2,843.25 2,843.25 2,842.96 2,842.96 41,952.6K
11:41 2,843.05 2,843.21 2,843.01 2,843.12 66,954.1K
11:42 2,843.29 2,843.85 2,843.29 2,843.68 64,813.2K
11:43 2,844.02 2,845.05 2,844.02 2,844.98 72,276.9K
11:44 2,844.95 2,845.83 2,844.82 2,845.83 74,301.8K
11:45 2,845.87 2,845.95 2,845.13 2,845.13 77,819.7K
11:46 2,844.43 2,844.49 2,843.90 2,843.97 73,133.3K
11:47 2,844.16 2,844.93 2,844.16 2,844.86 43,494.9K
11:48 2,844.93 2,846.27 2,844.81 2,846.27 82,173.5K
11:49 2,846.21 2,847.35 2,846.21 2,847.35 69,692.5K
11:50 2,847.30 2,847.32 2,846.22 2,846.22 58,757.5K
11:51 2,845.72 2,846.43 2,845.68 2,846.43 55,424.3K
11:52 2,846.17 2,846.25 2,845.83 2,846.23 56,711.9K
11:53 2,846.15 2,846.63 2,846.05 2,846.53 72,231.6K
11:54 2,846.56 2,846.74 2,846.33 2,846.34 26,202.1K
11:55 2,846.38 2,846.38 2,845.74 2,845.74 60,542.4K
11:56 2,845.86 2,845.88 2,844.56 2,844.66 53,831.9K
11:57 2,844.46 2,844.79 2,844.35 2,844.51 49,046.9K
11:58 2,844.61 2,844.61 2,843.80 2,844.06 40,173.0K
11:59 2,844.10 2,845.10 2,844.08 2,844.84 48,806.1K
12:00 2,844.39 2,844.39 2,843.09 2,843.40 80,693.0K
12:01 2,843.41 2,843.95 2,842.89 2,843.86 104,646.4K
12:02 2,843.70 2,843.83 2,843.70 2,843.70 40,624.6K
12:03 2,843.69 2,844.45 2,843.69 2,844.44 41,179.6K
12:04 2,844.28 2,844.78 2,844.22 2,844.78 21,228.2K
12:05 2,844.97 2,845.28 2,844.61 2,844.62 41,522.3K
12:06 2,844.72 2,844.72 2,844.13 2,844.13 40,355.2K
12:07 2,844.10 2,844.12 2,843.69 2,843.69 45,075.8K
12:08 2,843.63 2,843.74 2,843.04 2,843.04 52,444.3K
12:09 2,843.06 2,843.06 2,842.71 2,842.71 50,935.2K
12:10 2,842.50 2,842.53 2,841.74 2,841.74 61,221.9K
12:11 2,841.73 2,841.73 2,841.48 2,841.53 71,111.7K
12:12 2,841.76 2,841.76 2,840.88 2,841.08 111,166.5K
12:13 2,840.54 2,840.54 2,840.01 2,840.48 170,978.4K
12:14 2,840.67 2,841.13 2,840.67 2,840.95 92,895.1K
12:15 2,840.70 2,841.08 2,840.36 2,841.08 148,791.3K
12:16 2,841.23 2,842.19 2,841.23 2,842.19 77,188.4K
12:17 2,842.28 2,842.28 2,841.84 2,841.84 52,302.9K
12:18 2,841.82 2,842.43 2,841.76 2,842.26 41,338.6K
12:19 2,842.10 2,842.74 2,842.10 2,842.70 45,643.8K
12:20 2,842.68 2,843.96 2,842.37 2,843.96 65,008.0K
12:21 2,843.69 2,844.13 2,843.51 2,844.13 38,381.0K
12:22 2,844.44 2,845.41 2,844.44 2,845.41 95,469.3K
12:23 2,845.32 2,845.32 2,844.63 2,844.82 57,964.2K
12:24 2,844.94 2,844.95 2,844.40 2,844.56 66,064.2K
12:25 2,844.58 2,844.58 2,844.04 2,844.04 41,792.0K
12:26 2,843.86 2,844.08 2,843.60 2,843.99 75,392.2K
12:27 2,844.07 2,844.84 2,844.02 2,844.83 51,749.5K
12:28 2,845.14 2,845.49 2,845.14 2,845.42 63,333.9K
12:29 2,845.06 2,845.06 2,842.85 2,842.85 82,143.7K
12:30 2,844.03 2,844.03 2,842.52 2,842.71 200,437.2K
12:31 2,842.66 2,842.66 2,842.28 2,842.64 56,867.4K
12:32 2,843.25 2,843.90 2,843.25 2,843.54 60,468.2K
12:33 2,843.59 2,843.73 2,843.00 2,843.16 63,638.6K
12:34 2,843.41 2,845.83 2,843.41 2,845.83 94,136.7K
12:35 2,846.63 2,846.71 2,844.93 2,844.93 135,087.9K
12:36 2,844.77 2,845.53 2,844.77 2,845.53 55,340.1K
12:37 2,845.71 2,845.96 2,845.53 2,845.96 80,536.8K
12:38 2,845.72 2,845.91 2,845.29 2,845.29 35,484.1K
12:39 2,845.21 2,845.21 2,844.72 2,844.72 73,631.6K
12:40 2,844.72 2,845.08 2,844.10 2,845.06 56,580.8K
12:41 2,845.11 2,845.34 2,845.05 2,845.34 85,153.2K
12:42 2,845.13 2,845.70 2,845.13 2,845.70 65,541.9K
12:43 2,845.41 2,846.23 2,845.35 2,846.16 47,320.8K
12:44 2,846.79 2,846.95 2,846.55 2,846.59 103,814.7K
12:45 2,846.84 2,846.84 2,846.08 2,846.71 58,176.2K
12:46 2,846.80 2,848.45 2,846.77 2,848.45 70,144.0K
12:47 2,849.05 2,850.01 2,849.05 2,849.83 193,779.3K
12:48 2,849.89 2,849.89 2,849.18 2,849.46 58,331.8K
12:49 2,849.22 2,850.36 2,849.22 2,850.32 83,063.8K
12:50 2,850.03 2,850.54 2,849.85 2,850.54 106,218.6K
12:51 2,850.52 2,851.92 2,850.52 2,851.92 97,893.0K
12:52 2,851.98 2,853.05 2,851.46 2,853.05 174,659.1K
12:53 2,852.93 2,852.93 2,852.03 2,852.03 76,131.2K
12:54 2,851.80 2,852.15 2,851.80 2,852.08 39,969.4K
12:55 2,852.10 2,852.10 2,851.01 2,851.01 43,722.7K
12:56 2,850.87 2,850.87 2,849.87 2,849.87 89,710.0K
12:57 2,849.70 2,851.57 2,849.70 2,851.52 83,856.1K
12:58 2,851.20 2,852.00 2,851.20 2,852.00 47,719.6K
12:59 2,851.96 2,851.96 2,851.59 2,851.59 36,029.6K
13:00 2,851.41 2,851.41 2,850.43 2,850.43 32,569.9K
13:01 2,850.34 2,850.57 2,850.26 2,850.40 29,085.2K
13:02 2,850.24 2,850.29 2,849.70 2,849.76 36,514.6K
13:03 2,849.77 2,849.77 2,848.93 2,849.06 46,037.5K
13:04 2,849.61 2,850.00 2,849.55 2,849.82 31,307.9K
13:05 2,850.05 2,850.60 2,850.03 2,850.50 64,789.7K
13:06 2,850.46 2,851.59 2,850.46 2,851.59 46,852.9K
13:07 2,851.62 2,852.27 2,851.62 2,852.18 81,270.2K
13:08 2,852.29 2,852.29 2,850.76 2,850.76 54,607.5K
13:09 2,850.42 2,850.56 2,848.75 2,848.75 58,386.0K
13:10 2,848.27 2,849.63 2,848.27 2,849.48 67,901.5K
13:11 2,849.30 2,849.54 2,849.16 2,849.37 25,905.6K
13:12 2,848.96 2,849.23 2,848.34 2,848.34 97,915.2K
13:13 2,848.40 2,848.51 2,848.29 2,848.40 46,683.8K
13:14 2,847.97 2,847.97 2,846.73 2,846.73 103,011.0K
13:15 2,846.38 2,846.90 2,846.38 2,846.90 45,400.9K
13:16 2,846.86 2,847.35 2,846.86 2,847.28 47,141.0K
13:17 2,847.03 2,847.03 2,845.76 2,845.83 74,332.7K
13:18 2,845.82 2,846.42 2,845.82 2,846.42 41,522.4K
13:19 2,846.59 2,846.59 2,846.11 2,846.48 63,225.4K
13:20 2,846.47 2,847.94 2,846.45 2,846.45 74,472.4K
13:21 2,846.32 2,846.33 2,845.48 2,845.48 40,110.8K
13:22 2,844.25 2,844.25 2,843.75 2,843.79 113,069.9K
13:23 2,843.99 2,843.99 2,843.61 2,843.84 82,826.1K
13:24 2,843.36 2,843.86 2,843.36 2,843.70 40,052.1K
13:25 2,843.71 2,843.71 2,843.08 2,843.08 87,151.3K
13:26 2,843.37 2,843.89 2,843.37 2,843.80 74,623.8K
13:27 2,843.88 2,844.48 2,843.88 2,844.48 45,844.2K
13:28 2,844.63 2,844.83 2,844.60 2,844.60 45,999.8K
13:29 2,844.53 2,844.85 2,844.26 2,844.26 61,662.2K
13:30 2,843.99 2,843.99 2,843.44 2,843.69 55,755.7K
13:31 2,843.76 2,844.03 2,843.53 2,844.03 21,237.7K
13:32 2,844.11 2,844.22 2,842.03 2,842.03 66,344.1K
13:33 2,840.00 2,840.28 2,839.26 2,839.97 353,525.9K
13:34 2,840.10 2,840.94 2,840.09 2,840.94 101,937.0K
13:35 2,840.68 2,841.48 2,840.68 2,841.31 62,950.0K
13:36 2,841.41 2,841.90 2,841.41 2,841.73 67,574.0K
13:37 2,841.93 2,842.44 2,841.85 2,841.87 40,947.0K
13:38 2,841.86 2,842.34 2,841.59 2,842.34 78,847.2K
13:39 2,842.41 2,842.62 2,842.01 2,842.01 61,532.4K
13:40 2,841.99 2,842.95 2,841.98 2,842.95 104,897.8K
13:41 2,842.81 2,842.89 2,842.68 2,842.83 44,848.8K
13:42 2,842.74 2,842.74 2,842.28 2,842.28 63,971.6K
13:43 2,841.88 2,842.19 2,841.83 2,842.19 51,533.4K
13:44 2,842.45 2,843.29 2,842.45 2,843.29 48,519.2K
13:45 2,843.30 2,843.57 2,842.96 2,843.43 67,518.2K
13:46 2,843.50 2,843.50 2,843.19 2,843.41 57,449.3K
13:47 2,843.37 2,843.73 2,843.33 2,843.53 30,597.9K
13:48 2,842.85 2,842.98 2,842.66 2,842.82 35,202.5K
13:49 2,842.74 2,843.56 2,842.69 2,843.56 39,291.8K
13:50 2,843.72 2,843.91 2,843.49 2,843.91 43,287.7K
13:51 2,843.92 2,843.92 2,843.66 2,843.66 31,412.6K
13:52 2,843.64 2,843.64 2,843.11 2,843.13 23,144.3K
13:53 2,843.18 2,843.21 2,843.04 2,843.13 16,678.5K
13:54 2,843.18 2,844.16 2,843.08 2,844.11 39,412.0K
13:55 2,844.33 2,844.83 2,844.33 2,844.83 75,903.6K
13:56 2,844.92 2,845.53 2,844.92 2,845.53 95,072.1K
13:57 2,845.52 2,847.11 2,845.52 2,847.11 85,615.0K
13:58 2,847.00 2,847.52 2,847.00 2,847.52 132,122.9K
13:59 2,847.38 2,847.72 2,847.30 2,847.72 92,794.5K
14:00 2,847.64 2,848.88 2,847.58 2,848.79 159,984.4K
14:01 2,848.09 2,848.25 2,847.94 2,848.06 44,362.4K
14:02 2,848.00 2,848.00 2,847.45 2,847.98 39,577.6K
14:03 2,847.69 2,848.15 2,847.69 2,847.91 36,505.3K
14:04 2,847.81 2,848.32 2,847.74 2,848.28 37,188.2K
14:05 2,848.34 2,848.50 2,848.16 2,848.42 55,116.5K
14:06 2,848.50 2,849.80 2,848.50 2,849.68 58,687.0K
14:07 2,849.97 2,849.97 2,848.74 2,848.79 61,108.4K
14:08 2,848.73 2,849.26 2,848.02 2,849.26 62,808.6K
14:09 2,849.17 2,849.68 2,849.17 2,849.47 30,981.2K
14:10 2,849.42 2,849.58 2,849.03 2,849.03 46,032.7K
14:11 2,848.78 2,848.91 2,848.26 2,848.32 65,281.7K
14:12 2,848.26 2,848.29 2,847.87 2,847.95 25,271.0K
14:13 2,847.89 2,847.89 2,847.54 2,847.54 30,125.7K
14:14 2,847.83 2,848.30 2,847.83 2,848.29 27,882.0K
14:15 2,849.30 2,849.36 2,848.56 2,848.88 56,244.1K
14:16 2,848.71 2,850.31 2,848.71 2,850.31 43,764.3K
14:17 2,850.40 2,850.42 2,849.80 2,849.91 91,365.4K
14:18 2,849.81 2,849.87 2,847.94 2,847.94 56,852.7K
14:19 2,848.30 2,849.19 2,848.30 2,849.19 29,215.6K
14:20 2,849.29 2,849.95 2,849.15 2,849.63 49,569.8K
14:21 2,849.72 2,849.72 2,849.14 2,849.24 44,946.3K
14:22 2,849.13 2,849.42 2,849.01 2,849.28 42,096.3K
14:23 2,848.86 2,849.06 2,848.72 2,848.73 43,499.7K
14:24 2,848.82 2,848.82 2,848.29 2,848.33 43,570.1K
14:25 2,848.57 2,849.50 2,848.51 2,849.02 66,645.7K
14:26 2,848.89 2,849.08 2,848.67 2,849.07 49,265.6K
14:27 2,849.08 2,850.54 2,849.08 2,850.37 48,841.3K
14:28 2,850.53 2,850.62 2,849.53 2,849.63 21,650.8K
14:29 2,849.79 2,850.55 2,849.79 2,850.55 40,818.0K
14:30 2,850.41 2,850.41 2,849.27 2,849.51 49,148.7K
14:31 2,849.49 2,850.57 2,849.48 2,850.54 33,657.4K
14:32 2,850.72 2,852.69 2,850.63 2,851.83 94,263.1K
14:33 2,851.98 2,852.19 2,851.67 2,851.67 51,589.3K
14:34 2,851.67 2,851.67 2,851.17 2,851.20 31,608.6K
14:35 2,851.30 2,852.83 2,851.30 2,852.76 92,021.2K
14:36 2,852.67 2,854.26 2,852.67 2,853.69 188,584.6K
14:37 2,853.53 2,853.73 2,853.16 2,853.20 74,537.6K
14:38 2,853.09 2,853.48 2,853.08 2,853.08 82,574.4K
14:39 2,853.14 2,853.14 2,852.17 2,852.55 42,382.8K
14:40 2,852.68 2,852.92 2,852.40 2,852.59 41,235.8K
14:41 2,852.51 2,852.62 2,852.12 2,852.12 69,511.9K
14:42 2,851.86 2,852.24 2,851.85 2,851.89 18,836.6K
14:43 2,851.62 2,851.76 2,851.25 2,851.43 45,828.0K
14:44 2,851.50 2,851.51 2,851.18 2,851.18 46,294.0K
14:45 2,851.29 2,851.39 2,851.25 2,851.28 16,250.0K
14:46 2,851.23 2,852.26 2,851.05 2,852.26 64,957.6K
14:47 2,852.39 2,855.36 2,852.39 2,854.78 125,272.9K
14:48 2,854.41 2,854.88 2,854.07 2,854.07 75,541.4K
14:49 2,853.72 2,854.82 2,853.53 2,854.18 52,008.2K
14:50 2,854.49 2,854.50 2,853.76 2,853.84 32,905.1K
14:51 2,853.71 2,854.23 2,852.77 2,852.77 51,640.4K
14:52 2,852.58 2,852.58 2,852.19 2,852.41 46,466.8K
14:53 2,853.01 2,853.01 2,851.69 2,851.77 186,533.5K
14:54 2,851.38 2,851.38 2,849.26 2,849.79 351,113.6K
14:55 2,849.67 2,849.67 2,849.21 2,849.21 143,185.2K
14:56 2,849.36 2,850.09 2,849.11 2,849.96 87,357.9K
14:57 2,849.91 2,850.08 2,848.99 2,848.99 84,239.6K
14:58 2,848.87 2,849.43 2,848.81 2,848.96 80,455.7K
14:59 2,849.01 2,849.12 2,848.77 2,848.79 61,943.9K
15:00 2,849.25 2,849.25 2,848.96 2,848.96 105,034.1K
15:01 2,848.80 2,849.05 2,848.58 2,849.03 67,390.1K
15:02 2,848.99 2,849.35 2,848.99 2,849.21 39,348.3K
15:03 2,849.10 2,849.10 2,848.75 2,848.75 66,278.8K
15:04 2,848.76 2,849.52 2,848.67 2,849.52 84,231.5K
15:05 2,849.47 2,849.90 2,849.47 2,849.77 65,649.6K
15:06 2,849.80 2,849.80 2,849.02 2,849.31 71,052.2K
15:07 2,849.14 2,849.26 2,848.83 2,848.84 68,280.2K
15:08 2,848.71 2,848.90 2,848.62 2,848.62 74,444.6K
15:09 2,848.45 2,848.45 2,847.58 2,847.69 81,749.8K
15:10 2,847.92 2,848.03 2,847.41 2,847.43 35,895.2K
15:11 2,845.18 2,845.47 2,844.81 2,845.31 138,007.5K
15:12 2,845.45 2,846.72 2,845.41 2,846.36 80,420.2K
15:13 2,846.14 2,846.65 2,846.14 2,846.33 63,880.4K
15:14 2,846.24 2,846.31 2,846.02 2,846.16 34,979.5K
15:15 2,846.29 2,846.94 2,846.03 2,846.66 34,772.0K
15:16 2,846.62 2,846.66 2,846.25 2,846.30 23,261.6K
15:17 2,846.22 2,846.97 2,846.12 2,846.97 36,670.1K
15:18 2,847.20 2,847.23 2,846.84 2,847.05 54,472.7K
15:19 2,846.87 2,846.91 2,846.57 2,846.74 51,451.9K
15:20 2,846.67 2,846.84 2,846.44 2,846.58 50,101.6K
15:21 2,846.51 2,846.68 2,845.96 2,845.96 65,173.4K
15:22 2,845.49 2,846.22 2,845.49 2,846.22 86,366.4K
15:23 2,846.17 2,846.57 2,846.17 2,846.57 49,393.0K
15:24 2,846.84 2,846.86 2,846.64 2,846.80 43,545.8K
15:25 2,846.91 2,847.19 2,846.88 2,847.15 33,175.8K
15:26 2,846.96 2,847.96 2,846.96 2,847.92 53,974.3K
15:27 2,848.00 2,848.22 2,848.00 2,848.17 29,008.9K
15:28 2,847.87 2,848.06 2,847.81 2,848.03 30,822.2K
15:29 2,847.91 2,848.17 2,847.89 2,848.08 19,268.3K
15:30 2,847.93 2,848.10 2,847.93 2,848.05 38,331.6K
15:31 2,848.25 2,848.33 2,848.16 2,848.16 34,997.6K
15:32 2,848.17 2,848.77 2,848.05 2,848.72 35,977.1K
15:33 2,848.78 2,848.78 2,847.13 2,847.60 66,592.3K
15:34 2,847.65 2,847.73 2,847.38 2,847.66 27,819.5K
15:35 2,847.68 2,847.68 2,847.01 2,847.28 35,196.6K
15:36 2,847.18 2,847.18 2,846.70 2,846.70 37,788.2K
15:37 2,846.64 2,846.92 2,846.35 2,846.35 56,227.6K
15:38 2,846.30 2,846.30 2,845.74 2,845.77 32,777.9K
15:39 2,845.71 2,846.81 2,845.71 2,846.81 81,771.8K
15:40 2,846.95 2,846.98 2,846.11 2,846.22 42,338.8K
15:41 2,846.32 2,847.20 2,846.32 2,846.66 50,991.3K
15:42 2,846.91 2,847.03 2,846.83 2,846.85 28,522.2K
15:43 2,846.88 2,846.88 2,845.97 2,845.97 38,646.9K
15:44 2,845.89 2,845.98 2,845.69 2,845.84 60,984.5K
15:45 2,846.10 2,846.34 2,846.05 2,846.34 42,372.2K
15:46 2,846.34 2,846.50 2,846.28 2,846.41 23,042.9K
15:47 2,846.31 2,846.62 2,846.26 2,846.49 30,766.7K
15:48 2,846.52 2,846.70 2,846.48 2,846.70 38,810.7K
15:49 2,846.61 2,846.78 2,846.54 2,846.69 27,789.3K
15:50 2,846.64 2,847.08 2,846.64 2,847.08 24,200.4K
15:51 2,846.91 2,846.98 2,846.65 2,846.65 28,784.0K
15:52 2,846.66 2,846.78 2,846.62 2,846.68 20,557.7K
15:53 2,846.61 2,846.66 2,846.60 2,846.62 24,495.6K
15:54 2,846.76 2,846.80 2,846.68 2,846.76 28,362.0K
15:55 2,846.70 2,846.71 2,846.50 2,846.63 23,887.1K
15:56 2,846.50 2,846.50 2,845.89 2,846.11 58,975.6K
15:57 2,846.12 2,846.12 2,845.56 2,845.56 53,473.2K
15:58 2,845.52 2,845.52 2,844.10 2,844.25 82,311.7K
15:59 2,844.30 2,844.30 2,843.76 2,843.82 57,248.0K
16:00 2,843.84 2,843.89 2,843.60 2,843.70 57,385.9K
16:01 2,843.57 2,844.63 2,843.55 2,844.63 42,227.2K
16:02 2,844.78 2,844.78 2,844.30 2,844.30 43,065.6K
16:03 2,844.25 2,844.83 2,844.23 2,844.83 27,536.7K
16:04 2,845.33 2,845.76 2,845.31 2,845.38 50,530.8K
16:05 2,845.36 2,845.36 2,844.45 2,844.56 31,973.0K
16:06 2,844.59 2,844.72 2,844.23 2,844.31 32,386.3K
16:07 2,843.73 2,843.93 2,843.36 2,843.51 49,243.7K
16:08 2,843.56 2,843.56 2,842.02 2,842.57 146,212.8K
16:09 2,842.50 2,842.50 2,841.04 2,841.04 177,654.5K
16:10 2,840.95 2,840.95 2,840.65 2,840.79 62,263.3K
16:11 2,840.91 2,842.29 2,840.83 2,842.29 137,410.1K
16:12 2,842.77 2,844.30 2,842.65 2,844.30 105,039.6K
16:13 2,844.42 2,845.71 2,844.42 2,845.69 163,246.6K
16:14 2,846.50 2,846.63 2,846.00 2,846.35 135,589.6K
16:15 2,846.10 2,846.36 2,845.91 2,846.17 67,794.4K
16:16 2,846.06 2,846.35 2,845.83 2,845.88 52,779.5K
16:17 2,845.78 2,845.78 2,845.43 2,845.66 20,092.4K
16:18 2,845.61 2,845.79 2,845.39 2,845.79 26,166.6K
16:19 2,845.76 2,847.47 2,845.76 2,847.47 82,861.4K
16:20 2,847.49 2,848.21 2,847.49 2,847.83 102,317.9K
16:21 2,847.90 2,847.90 2,847.43 2,847.62 34,223.8K
16:22 2,847.82 2,847.82 2,847.12 2,847.15 38,710.8K
16:23 2,846.97 2,847.04 2,845.97 2,846.09 44,348.0K
16:24 2,846.27 2,846.27 2,845.97 2,846.25 20,596.6K
16:25 2,846.17 2,846.38 2,846.17 2,846.38 16,784.0K
16:26 2,846.56 2,846.56 2,845.66 2,845.90 38,411.3K
16:27 2,845.95 2,846.05 2,845.89 2,846.02 17,638.7K
16:28 2,845.83 2,846.50 2,845.83 2,846.50 28,994.7K
16:29 2,846.54 2,846.54 2,846.19 2,846.31 16,359.2K
16:30 2,846.29 2,846.47 2,845.91 2,845.91 24,356.9K
16:31 2,845.97 2,846.25 2,845.92 2,846.25 22,669.3K
16:32 2,846.17 2,846.23 2,845.44 2,845.44 37,871.3K
16:33 2,845.29 2,845.29 2,843.91 2,844.29 72,512.2K
16:34 2,843.94 2,844.10 2,843.87 2,844.10 18,509.2K
16:35 2,844.15 2,844.34 2,844.15 2,844.34 18,621.5K
16:36 2,844.53 2,844.54 2,844.16 2,844.24 20,250.8K
16:37 2,844.18 2,844.65 2,844.14 2,844.65 18,281.3K
16:38 2,844.71 2,845.04 2,844.71 2,845.04 23,565.7K
16:39 2,845.08 2,846.13 2,845.08 2,845.72 93,604.7K
16:40 2,845.62 2,845.68 2,845.37 2,845.47 17,725.7K
16:41 2,845.31 2,845.71 2,845.28 2,845.71 37,323.7K
16:42 2,845.72 2,845.87 2,845.72 2,845.78 17,686.8K
16:43 2,846.00 2,846.33 2,846.00 2,846.26 30,270.7K
16:44 2,846.13 2,846.13 2,845.68 2,845.76 46,070.3K
16:45 2,845.74 2,846.62 2,845.74 2,846.62 32,019.1K
16:46 2,846.55 2,846.55 2,845.61 2,845.61 40,006.0K
16:47 2,845.22 2,845.31 2,844.87 2,845.26 56,181.1K
16:48 2,845.20 2,845.20 2,845.00 2,845.11 26,134.1K
16:49 2,845.16 2,845.29 2,845.16 2,845.21 18,660.2K
16:50 2,844.90 2,844.95 2,844.24 2,844.24 72,589.6K
16:51 2,844.21 2,844.21 2,843.62 2,843.71 59,579.9K
16:52 2,843.63 2,844.37 2,843.63 2,844.37 42,127.7K
16:53 2,844.30 2,844.59 2,844.24 2,844.44 22,404.3K
16:54 2,844.42 2,844.42 2,843.53 2,843.53 45,095.4K
16:55 2,843.53 2,843.82 2,843.40 2,843.64 41,300.7K
16:56 2,843.75 2,843.78 2,842.38 2,842.38 146,148.2K
16:57 2,842.43 2,842.52 2,842.22 2,842.52 50,696.8K
16:58 2,842.69 2,843.10 2,842.65 2,843.10 40,133.5K
16:59 2,843.11 2,843.29 2,843.01 2,843.05 38,655.3K
17:00 2,843.11 2,843.32 2,843.04 2,843.11 55,311.7K
17:01 2,843.06 2,843.42 2,843.06 2,843.38 24,760.2K
17:02 2,843.39 2,843.79 2,843.20 2,843.79 60,639.3K
17:03 2,843.74 2,844.03 2,843.66 2,844.03 73,967.0K
17:04 2,844.03 2,844.87 2,844.03 2,844.67 56,205.9K
17:05 2,845.71 2,845.93 2,845.22 2,845.24 87,305.9K
17:06 2,845.36 2,845.99 2,845.28 2,845.81 74,864.1K
17:07 2,845.92 2,845.92 2,845.26 2,845.48 54,004.0K
17:08 2,845.77 2,845.78 2,845.57 2,845.78 58,877.3K
17:09 2,845.76 2,846.04 2,845.76 2,845.98 37,750.1K
17:10 2,845.80 2,846.42 2,845.80 2,846.42 56,793.5K
17:11 2,846.36 2,846.51 2,845.69 2,845.74 58,988.5K
17:12 2,845.80 2,845.82 2,845.07 2,845.09 41,451.5K
17:13 2,844.82 2,844.87 2,844.57 2,844.78 47,860.1K
17:14 2,844.74 2,845.77 2,844.74 2,845.77 58,423.9K
17:15 2,845.52 2,846.07 2,845.52 2,845.98 52,661.4K
17:16 2,846.19 2,846.30 2,845.91 2,845.91 60,872.5K
17:17 2,845.65 2,846.20 2,845.47 2,846.04 47,396.7K
17:18 2,846.07 2,846.15 2,845.85 2,845.97 28,969.3K
17:19 2,846.03 2,846.97 2,846.03 2,846.97 54,681.6K
17:20 2,846.89 2,846.92 2,846.71 2,846.71 29,823.4K
17:21 2,846.72 2,846.75 2,846.19 2,846.19 41,084.9K
17:22 2,846.26 2,846.43 2,846.07 2,846.07 25,372.5K
17:23 2,846.10 2,846.21 2,844.56 2,845.06 61,962.9K
17:24 2,845.36 2,846.61 2,845.34 2,846.61 57,137.7K
17:25 2,846.34 2,846.70 2,846.31 2,846.34 23,198.9K
17:26 2,846.19 2,846.31 2,846.12 2,846.31 27,780.4K
17:27 2,846.25 2,846.38 2,846.21 2,846.21 19,898.1K
17:28 2,846.25 2,846.40 2,846.25 2,846.35 19,805.6K
17:29 2,846.38 2,846.41 2,846.31 2,846.38 27,367.1K
17:30 2,846.48 2,846.55 2,846.30 2,846.36 29,160.8K
17:31 2,846.35 2,846.66 2,846.35 2,846.52 37,555.4K
17:32 2,846.58 2,846.76 2,846.25 2,846.25 48,646.1K
17:33 2,846.12 2,846.48 2,846.01 2,846.48 39,051.3K
17:34 2,846.49 2,846.49 2,846.22 2,846.46 35,261.4K
17:35 2,845.12 2,845.12 2,844.26 2,844.26 67,847.5K
17:36 2,844.29 2,845.27 2,844.29 2,845.24 48,626.2K
17:37 2,844.83 2,845.30 2,844.75 2,845.22 31,317.2K
17:38 2,845.52 2,845.68 2,845.34 2,845.52 35,249.0K
17:39 2,845.60 2,845.60 2,844.76 2,844.87 54,375.6K
17:40 2,844.92 2,845.36 2,844.85 2,845.30 40,697.8K
17:41 2,844.41 2,844.53 2,844.01 2,844.15 77,588.2K
17:42 2,844.17 2,844.73 2,844.17 2,844.73 17,420.2K
17:43 2,844.77 2,844.90 2,844.62 2,844.75 27,466.8K
17:44 2,844.83 2,844.92 2,844.49 2,844.49 32,751.8K
17:45 2,844.48 2,844.48 2,843.08 2,843.08 60,781.8K
17:46 2,843.00 2,843.76 2,842.97 2,843.57 36,756.2K
17:47 2,843.65 2,843.65 2,843.46 2,843.62 33,243.0K
17:48 2,843.77 2,844.23 2,843.77 2,844.18 39,310.4K
17:49 2,844.19 2,844.31 2,843.91 2,843.91 45,557.2K
17:50 2,844.27 2,845.37 2,844.27 2,845.37 86,698.0K
17:51 2,845.49 2,845.49 2,845.00 2,845.28 45,728.4K
17:52 2,845.27 2,845.27 2,844.58 2,844.58 39,401.9K
17:53 2,844.82 2,845.11 2,844.68 2,845.11 34,749.5K
17:54 2,845.37 2,845.65 2,845.31 2,845.31 63,902.2K
17:55 2,845.24 2,845.54 2,845.20 2,845.33 40,983.2K
17:56 2,845.46 2,845.47 2,842.36 2,843.13 154,513.0K
17:57 2,843.31 2,845.21 2,843.26 2,844.70 61,240.9K
17:58 2,844.99 2,845.91 2,844.96 2,844.96 130,474.2K
17:59 2,844.84 2,844.88 2,844.42 2,844.42 49,839.6K
18:00 2,844.22 2,844.22 2,843.37 2,843.55 51,304.7K
18:01 2,843.57 2,843.57 2,843.03 2,843.04 82,986.5K
18:02 2,843.12 2,843.46 2,843.12 2,843.28 30,651.3K
18:03 2,843.35 2,843.58 2,843.28 2,843.28 36,880.4K
18:04 2,843.44 2,843.66 2,843.34 2,843.35 35,694.7K
18:05 2,842.99 2,843.52 2,842.99 2,843.52 32,527.0K
18:06 2,843.40 2,843.48 2,841.33 2,841.33 87,070.5K
18:07 2,841.01 2,841.13 2,840.96 2,841.01 93,030.7K
18:08 2,841.00 2,841.03 2,840.23 2,840.30 139,325.3K
18:09 2,839.91 2,839.91 2,838.53 2,838.53 242,308.4K
18:10 2,838.66 2,839.14 2,838.59 2,839.04 82,424.3K
18:11 2,839.02 2,839.44 2,839.01 2,839.44 48,058.0K
18:12 2,839.50 2,839.66 2,838.94 2,838.94 90,150.0K
18:13 2,838.97 2,838.97 2,835.31 2,835.31 346,475.3K
18:14 2,834.66 2,835.39 2,834.46 2,835.35 234,003.7K
18:15 2,834.76 2,834.76 2,833.45 2,834.51 256,311.7K
18:16 2,834.67 2,834.86 2,833.45 2,834.83 149,919.4K
18:17 2,834.75 2,834.91 2,834.40 2,834.40 96,419.8K
18:18 2,834.39 2,834.61 2,834.29 2,834.43 51,565.9K
18:19 2,834.18 2,834.35 2,830.57 2,830.57 244,745.8K
18:20 2,830.56 2,831.23 2,830.32 2,830.55 187,205.1K
18:21 2,830.62 2,831.29 2,830.26 2,830.26 137,416.0K
18:22 2,830.75 2,832.39 2,830.75 2,832.39 132,859.8K
18:23 2,831.78 2,831.99 2,828.84 2,829.55 209,525.2K
18:24 2,829.72 2,830.18 2,829.62 2,830.18 81,299.6K
18:25 2,829.96 2,830.91 2,829.96 2,830.25 153,077.2K
18:26 2,829.98 2,831.59 2,829.98 2,831.59 172,539.8K
18:27 2,831.73 2,832.11 2,831.14 2,831.75 100,632.2K
18:28 2,831.65 2,832.84 2,831.65 2,832.47 44,568.1K
18:29 2,832.50 2,832.89 2,832.50 2,832.89 69,992.4K
18:30 2,832.89 2,833.11 2,830.29 2,830.59 218,614.6K
18:31 2,830.37 2,830.67 2,829.19 2,829.61 149,840.0K
18:32 2,828.12 2,828.61 2,827.02 2,827.02 215,863.2K
18:33 2,827.17 2,827.17 2,826.03 2,826.28 146,967.3K
18:34 2,826.79 2,827.55 2,826.74 2,827.28 121,432.9K
18:35 2,827.16 2,828.64 2,827.16 2,828.64 104,834.8K
18:36 2,828.54 2,828.82 2,828.54 2,828.82 42,735.4K
18:37 2,828.94 2,829.28 2,828.75 2,829.14 36,340.3K
18:38 2,829.32 2,829.94 2,829.17 2,829.91 77,236.3K
18:39 2,829.83 2,829.83 2,829.42 2,829.44 89,814.0K
18:40 2,829.06 2,829.06 2,829.06 2,829.06 7,201.7K
18:51 2,823.42 2,823.42 2,823.42 2,823.42 604,511.0K
19:05 2,827.52 2,827.70 2,826.46 2,827.70 365,070.4K
19:06 2,827.94 2,827.94 2,827.52 2,827.90 106,528.7K
19:07 2,827.82 2,828.64 2,827.82 2,828.64 64,474.1K
19:08 2,828.83 2,829.26 2,828.71 2,829.26 124,314.8K
19:09 2,829.27 2,830.15 2,829.27 2,830.15 76,568.1K
19:10 2,830.21 2,830.36 2,829.86 2,830.34 38,519.7K
19:11 2,830.46 2,830.67 2,829.42 2,829.42 52,511.3K
19:12 2,829.58 2,829.58 2,828.67 2,828.76 45,109.5K
19:13 2,828.91 2,829.08 2,828.62 2,828.72 44,805.8K
19:14 2,828.66 2,828.74 2,828.48 2,828.74 28,346.9K
19:15 2,828.74 2,829.38 2,828.74 2,829.33 45,980.7K
19:16 2,829.37 2,829.54 2,828.92 2,828.92 58,026.5K
19:17 2,829.01 2,829.45 2,829.01 2,829.40 23,308.8K
19:18 2,829.28 2,829.28 2,828.49 2,828.54 53,425.4K
19:19 2,828.35 2,828.39 2,824.81 2,825.32 211,702.6K
19:20 2,825.34 2,825.34 2,824.69 2,824.87 103,590.1K
19:21 2,822.40 2,822.40 2,820.85 2,821.16 599,950.0K
19:22 2,821.52 2,821.82 2,821.48 2,821.75 146,858.6K
19:23 2,821.30 2,821.30 2,819.84 2,819.84 182,393.2K
19:24 2,819.93 2,819.93 2,819.12 2,819.62 269,101.6K
19:25 2,819.02 2,819.71 2,818.97 2,819.64 254,385.4K
19:26 2,819.67 2,819.99 2,819.66 2,819.80 146,005.2K
19:27 2,819.88 2,819.88 2,819.47 2,819.73 141,839.6K
19:28 2,819.91 2,820.73 2,819.91 2,820.73 102,963.4K
19:29 2,820.88 2,822.04 2,820.88 2,822.03 105,422.5K
19:30 2,821.96 2,822.30 2,821.14 2,821.61 93,041.9K
19:31 2,821.68 2,821.68 2,821.14 2,821.34 87,585.8K
19:32 2,821.58 2,821.69 2,820.43 2,820.43 88,638.2K
19:33 2,820.64 2,820.64 2,820.05 2,820.38 80,905.1K
19:34 2,820.48 2,821.09 2,820.45 2,820.75 57,239.4K
19:35 2,820.97 2,820.97 2,819.82 2,820.24 104,530.5K
19:36 2,820.28 2,820.55 2,820.19 2,820.37 98,217.6K
19:37 2,820.43 2,820.81 2,820.36 2,820.81 120,211.6K
19:38 2,820.81 2,821.46 2,820.81 2,821.30 77,366.9K
19:39 2,821.43 2,822.28 2,821.23 2,821.23 74,755.0K
19:40 2,821.30 2,822.20 2,821.30 2,822.20 77,640.8K
19:41 2,821.69 2,821.94 2,820.81 2,820.81 78,562.1K
19:42 2,820.75 2,820.75 2,818.67 2,818.67 226,833.4K
19:43 2,819.14 2,819.30 2,818.90 2,819.11 98,527.0K
19:44 2,818.82 2,818.82 2,817.72 2,817.72 166,900.6K
19:45 2,817.60 2,817.60 2,815.54 2,815.93 445,622.5K
19:46 2,815.89 2,817.18 2,815.89 2,817.10 104,666.0K
19:47 2,817.38 2,817.89 2,817.36 2,817.53 70,511.2K
19:48 2,817.80 2,818.32 2,817.80 2,817.93 78,162.8K
19:49 2,817.99 2,818.17 2,817.80 2,817.80 69,137.9K
19:50 2,818.01 2,818.01 2,817.63 2,817.63 63,165.1K
19:51 2,817.42 2,817.42 2,816.83 2,817.15 200,009.0K
19:52 2,816.96 2,816.96 2,815.44 2,815.62 266,048.2K
19:53 2,815.22 2,815.85 2,815.22 2,815.66 178,364.1K
19:54 2,815.79 2,816.09 2,815.73 2,816.09 88,027.0K
19:55 2,816.28 2,817.74 2,816.26 2,817.73 166,257.7K
19:56 2,817.74 2,818.13 2,817.39 2,818.13 71,344.5K
19:57 2,818.21 2,818.22 2,818.04 2,818.17 42,169.7K
19:58 2,818.60 2,819.05 2,818.59 2,819.05 65,425.0K
19:59 2,819.23 2,819.32 2,818.74 2,818.88 57,409.3K
20:00 2,818.83 2,818.83 2,818.27 2,818.38 50,253.5K
20:01 2,818.54 2,818.63 2,817.89 2,818.32 56,527.2K
20:02 2,818.25 2,818.32 2,818.08 2,818.19 29,714.2K
20:03 2,818.24 2,819.73 2,818.24 2,819.73 53,054.4K
20:04 2,820.00 2,822.35 2,820.00 2,822.35 114,727.3K
20:05 2,822.13 2,823.54 2,822.13 2,823.54 77,718.6K
20:06 2,823.54 2,825.68 2,823.54 2,825.28 262,819.1K
20:07 2,825.44 2,826.07 2,825.35 2,825.81 77,191.0K
20:08 2,825.57 2,826.66 2,825.57 2,826.32 79,134.5K
20:09 2,826.30 2,826.34 2,825.74 2,825.74 81,869.9K
20:10 2,825.59 2,825.63 2,823.73 2,823.73 89,996.1K
20:11 2,823.80 2,825.42 2,823.80 2,825.42 80,190.6K
20:12 2,825.39 2,826.22 2,825.39 2,826.22 93,281.6K
20:13 2,826.09 2,826.40 2,826.04 2,826.38 46,140.5K
20:14 2,826.39 2,827.05 2,826.39 2,826.92 66,123.3K
20:15 2,826.90 2,827.18 2,826.89 2,827.00 86,544.2K
20:16 2,826.92 2,828.28 2,826.92 2,828.28 166,136.6K
20:17 2,828.27 2,828.52 2,827.96 2,828.33 82,272.0K
20:18 2,828.26 2,828.26 2,827.19 2,827.19 57,427.0K
20:19 2,826.92 2,827.26 2,826.71 2,826.71 62,860.3K
20:20 2,826.52 2,826.53 2,826.01 2,826.44 58,390.7K
20:21 2,826.30 2,826.38 2,826.08 2,826.20 40,154.6K
20:22 2,826.01 2,826.60 2,825.98 2,826.60 43,073.2K
20:23 2,826.55 2,826.63 2,826.51 2,826.58 15,113.5K
20:24 2,826.49 2,826.57 2,826.38 2,826.54 34,742.4K
20:25 2,826.49 2,826.65 2,826.34 2,826.65 25,118.1K
20:26 2,826.66 2,827.25 2,826.66 2,827.06 60,977.7K
20:27 2,827.08 2,827.41 2,827.08 2,827.40 26,007.1K
20:28 2,827.45 2,827.63 2,827.01 2,827.03 33,301.8K
20:29 2,826.82 2,826.99 2,826.69 2,826.69 20,458.4K
20:30 2,826.78 2,826.78 2,826.43 2,826.45 22,999.8K
20:31 2,826.46 2,826.46 2,825.77 2,825.80 34,709.9K
20:32 2,825.88 2,825.90 2,825.56 2,825.64 23,575.6K
20:33 2,825.60 2,825.62 2,825.00 2,825.62 30,335.5K
20:34 2,825.54 2,825.63 2,825.54 2,825.54 15,837.7K
20:35 2,825.63 2,825.63 2,825.41 2,825.46 14,987.3K
20:36 2,825.43 2,825.48 2,825.10 2,825.16 19,988.7K
20:37 2,825.01 2,825.56 2,824.98 2,825.56 27,168.1K
20:38 2,825.56 2,825.56 2,825.00 2,825.00 20,900.6K
20:39 2,825.00 2,825.17 2,824.79 2,825.17 29,603.9K
20:40 2,825.29 2,825.51 2,825.29 2,825.39 21,623.1K
20:41 2,825.15 2,825.43 2,825.15 2,825.43 11,126.3K
20:42 2,825.48 2,826.25 2,825.48 2,826.25 35,123.3K
20:43 2,826.25 2,826.30 2,825.95 2,826.04 25,977.7K
20:44 2,826.32 2,826.72 2,826.21 2,826.72 41,195.2K
20:45 2,827.01 2,828.09 2,827.01 2,828.09 51,348.9K
20:46 2,828.06 2,828.16 2,827.73 2,828.01 21,109.2K
20:47 2,828.09 2,828.12 2,828.01 2,828.09 31,444.9K
20:48 2,828.07 2,828.67 2,828.07 2,828.56 29,451.2K
20:49 2,828.62 2,828.71 2,828.60 2,828.71 17,950.6K
20:50 2,828.80 2,828.86 2,828.60 2,828.70 20,689.0K
20:51 2,828.73 2,828.73 2,828.19 2,828.19 32,827.0K
20:52 2,828.24 2,828.49 2,828.18 2,828.49 20,268.7K
20:53 2,828.31 2,828.67 2,828.27 2,828.43 20,043.7K
20:54 2,828.40 2,828.54 2,828.22 2,828.22 27,942.0K
20:55 2,828.31 2,828.37 2,828.21 2,828.32 11,009.3K
20:56 2,828.29 2,828.34 2,828.21 2,828.29 13,164.8K
20:57 2,828.14 2,828.19 2,827.88 2,827.90 22,367.6K
20:58 2,827.98 2,828.03 2,827.82 2,827.90 22,092.4K
20:59 2,827.95 2,827.99 2,827.82 2,827.94 21,272.2K
21:00 2,827.79 2,827.91 2,827.46 2,827.46 13,934.3K
21:01 2,827.48 2,827.73 2,825.02 2,825.24 53,822.8K
21:02 2,825.33 2,825.33 2,824.70 2,825.32 18,032.8K
21:03 2,825.38 2,825.56 2,825.29 2,825.29 7,648.4K
21:04 2,825.42 2,825.44 2,825.20 2,825.40 11,672.4K
21:05 2,825.42 2,825.42 2,825.23 2,825.31 11,327.7K
21:06 2,825.37 2,825.54 2,825.37 2,825.54 4,789.1K
21:07 2,825.48 2,825.70 2,825.46 2,825.67 7,811.1K
21:08 2,825.88 2,826.11 2,825.85 2,826.11 20,059.4K
21:09 2,826.13 2,826.27 2,825.99 2,826.27 22,523.2K
21:10 2,826.39 2,826.44 2,826.14 2,826.16 17,795.9K
21:11 2,826.19 2,826.20 2,825.94 2,825.94 6,987.0K
21:12 2,826.05 2,826.43 2,826.04 2,826.09 19,481.6K
21:13 2,826.12 2,826.25 2,826.06 2,826.25 10,300.8K
21:14 2,826.19 2,826.19 2,825.79 2,825.83 4,934.5K
21:15 2,825.73 2,825.81 2,825.56 2,825.56 12,908.1K
21:16 2,825.69 2,825.69 2,825.39 2,825.39 10,902.8K
21:17 2,825.29 2,825.37 2,825.01 2,825.02 16,385.1K
21:18 2,824.97 2,824.97 2,824.39 2,824.48 28,080.0K
21:19 2,824.36 2,824.46 2,822.57 2,822.57 50,025.5K
21:20 2,822.49 2,822.70 2,822.49 2,822.57 24,374.8K
21:21 2,822.64 2,822.75 2,822.59 2,822.64 16,382.8K
21:22 2,822.67 2,823.15 2,822.59 2,823.13 15,649.3K
21:23 2,823.04 2,823.46 2,823.04 2,823.46 14,397.7K
21:24 2,823.61 2,823.62 2,823.20 2,823.32 17,853.5K
21:25 2,823.39 2,823.71 2,823.33 2,823.71 14,713.3K
21:26 2,823.72 2,823.88 2,823.65 2,823.86 12,245.0K
21:27 2,823.52 2,824.29 2,823.52 2,824.28 15,463.0K
21:28 2,824.27 2,824.29 2,824.11 2,824.24 5,831.2K
21:29 2,824.29 2,824.69 2,824.25 2,824.69 7,043.1K
21:30 2,824.89 2,825.53 2,824.89 2,825.53 21,297.2K
21:31 2,825.65 2,826.03 2,825.63 2,825.77 14,173.9K
21:32 2,825.83 2,825.97 2,825.77 2,825.92 9,089.8K
21:33 2,826.02 2,826.28 2,826.02 2,826.18 18,108.8K
21:34 2,826.11 2,826.21 2,826.02 2,826.12 14,749.0K
21:35 2,825.95 2,826.14 2,825.72 2,825.98 8,258.4K
21:36 2,825.98 2,826.30 2,825.94 2,826.30 13,243.9K
21:37 2,826.30 2,826.46 2,826.30 2,826.43 16,453.2K
21:38 2,826.44 2,826.70 2,826.44 2,826.59 31,674.6K
21:39 2,826.75 2,826.86 2,826.69 2,826.80 7,632.1K
21:40 2,827.25 2,827.29 2,826.40 2,826.47 73,365.0K
21:41 2,826.43 2,826.59 2,826.36 2,826.59 8,452.7K
21:42 2,826.53 2,826.59 2,826.49 2,826.59 8,294.7K
21:43 2,826.48 2,826.97 2,826.40 2,826.97 25,330.3K
21:44 2,826.96 2,827.13 2,826.86 2,827.11 8,927.8K
21:45 2,827.40 2,827.48 2,827.32 2,827.34 13,591.7K
21:46 2,827.33 2,827.43 2,827.22 2,827.24 15,401.3K
21:47 2,827.19 2,827.39 2,827.17 2,827.39 10,907.0K
21:48 2,827.43 2,827.72 2,827.22 2,827.72 30,563.0K
21:49 2,827.72 2,827.90 2,827.65 2,827.85 67,679.3K
21:50 2,827.85 2,827.89 2,827.36 2,827.77 37,096.7K
21:51 2,827.76 2,827.80 2,827.68 2,827.69 18,066.5K
21:52 2,827.83 2,827.98 2,827.80 2,827.98 13,806.6K
21:53 2,827.89 2,828.10 2,827.89 2,828.10 18,568.2K
21:54 2,828.07 2,828.41 2,828.07 2,828.38 40,022.9K
21:55 2,828.32 2,828.89 2,828.32 2,828.68 65,999.3K
21:56 2,828.70 2,829.04 2,828.45 2,828.45 39,982.2K
21:57 2,828.39 2,828.43 2,828.31 2,828.43 31,873.8K
21:58 2,828.41 2,828.56 2,828.23 2,828.56 22,692.3K
21:59 2,828.56 2,828.56 2,828.43 2,828.45 10,646.1K
22:00 2,828.52 2,828.52 2,828.13 2,828.22 10,553.0K
22:01 2,828.08 2,828.08 2,827.69 2,827.72 20,266.9K
22:02 2,827.71 2,827.71 2,826.97 2,826.97 28,504.1K
22:03 2,826.97 2,827.19 2,826.94 2,827.14 12,316.7K
22:04 2,827.11 2,827.20 2,827.03 2,827.19 5,869.7K
22:05 2,827.05 2,827.27 2,827.05 2,827.06 11,193.9K
22:06 2,827.14 2,827.28 2,827.03 2,827.24 7,693.9K
22:07 2,827.25 2,827.30 2,826.86 2,826.86 8,283.1K
22:08 2,827.00 2,827.05 2,826.86 2,826.99 5,060.3K
22:09 2,826.99 2,827.24 2,826.99 2,827.17 4,395.2K
22:10 2,827.23 2,827.50 2,827.23 2,827.50 5,791.6K
22:11 2,827.45 2,827.53 2,827.39 2,827.52 9,404.9K
22:12 2,827.56 2,827.57 2,827.39 2,827.53 8,432.0K
22:13 2,827.56 2,827.88 2,827.56 2,827.72 18,592.1K
22:14 2,827.78 2,827.88 2,827.71 2,827.81 10,898.6K
22:15 2,827.76 2,828.14 2,827.76 2,828.14 22,160.7K
22:16 2,828.09 2,828.41 2,828.09 2,828.36 11,496.3K
22:17 2,828.46 2,828.61 2,828.37 2,828.61 28,194.0K
22:18 2,828.74 2,829.25 2,828.74 2,829.25 48,769.9K
22:19 2,829.31 2,829.50 2,829.31 2,829.50 21,395.3K
22:20 2,829.51 2,829.77 2,829.51 2,829.77 16,875.4K
22:21 2,829.65 2,829.65 2,829.28 2,829.49 19,329.4K
22:22 2,829.16 2,829.49 2,829.16 2,829.41 20,076.1K
22:23 2,829.46 2,829.52 2,829.37 2,829.52 10,498.2K
22:24 2,829.51 2,829.70 2,829.30 2,829.36 16,386.7K
22:25 2,829.47 2,829.59 2,829.26 2,829.59 14,945.7K
22:26 2,829.60 2,829.60 2,828.22 2,828.22 28,752.1K
22:27 2,828.41 2,828.54 2,828.40 2,828.53 26,274.6K
22:28 2,828.45 2,828.45 2,827.79 2,828.07 37,258.4K
22:29 2,828.16 2,828.28 2,828.10 2,828.28 7,363.1K
22:30 2,828.20 2,828.53 2,828.20 2,828.41 9,678.0K
22:31 2,828.43 2,828.60 2,828.36 2,828.60 15,080.2K
22:32 2,828.61 2,828.75 2,828.58 2,828.68 12,735.3K
22:33 2,828.77 2,828.98 2,828.77 2,828.98 13,215.0K
22:34 2,828.99 2,828.99 2,828.83 2,828.83 15,001.1K
22:35 2,828.90 2,828.91 2,828.44 2,828.44 7,428.1K
22:36 2,828.54 2,828.87 2,828.54 2,828.81 10,837.0K
22:37 2,828.85 2,828.87 2,828.70 2,828.77 7,313.4K
22:38 2,828.76 2,828.91 2,828.76 2,828.89 12,744.1K
22:39 2,828.92 2,829.00 2,828.77 2,829.00 4,950.5K
22:40 2,828.98 2,829.15 2,828.98 2,829.06 9,068.4K
22:41 2,828.98 2,829.05 2,828.98 2,829.04 12,880.7K
22:42 2,829.08 2,829.08 2,827.10 2,827.22 59,013.6K
22:43 2,826.91 2,827.19 2,826.74 2,827.01 33,886.5K
22:44 2,826.90 2,827.29 2,826.86 2,827.18 14,691.4K
22:45 2,827.17 2,827.17 2,826.98 2,826.98 12,960.1K
22:46 2,826.99 2,826.99 2,826.86 2,826.96 7,111.0K
22:47 2,826.97 2,827.06 2,826.92 2,826.96 4,708.1K
22:48 2,827.19 2,827.36 2,827.16 2,827.33 12,459.2K
22:49 2,827.27 2,827.36 2,827.25 2,827.30 10,360.0K
22:50 2,827.38 2,827.67 2,827.36 2,827.67 11,025.7K
22:51 2,827.62 2,828.21 2,827.62 2,828.20 24,237.2K
22:52 2,828.38 2,828.60 2,828.36 2,828.45 23,015.4K
22:53 2,828.46 2,828.56 2,828.21 2,828.43 14,422.0K
22:54 2,828.43 2,828.59 2,828.41 2,828.52 14,773.5K
22:55 2,828.62 2,828.62 2,828.46 2,828.46 18,922.8K
22:56 2,828.22 2,828.79 2,828.22 2,828.79 13,345.7K
22:57 2,828.87 2,829.10 2,828.87 2,829.10 23,331.4K
22:58 2,829.28 2,829.29 2,828.91 2,828.95 19,876.1K
22:59 2,828.90 2,828.96 2,828.87 2,828.88 7,950.9K
23:00 2,828.83 2,828.96 2,828.80 2,828.96 15,774.9K
23:01 2,829.04 2,829.19 2,829.04 2,829.16 9,159.7K
23:02 2,829.10 2,829.19 2,829.07 2,829.19 7,698.4K
23:03 2,829.19 2,829.66 2,829.19 2,829.66 12,538.1K
23:04 2,829.75 2,830.41 2,829.73 2,830.36 43,420.3K
23:05 2,830.38 2,830.49 2,830.30 2,830.34 28,530.9K
23:06 2,830.39 2,830.56 2,830.31 2,830.31 22,738.4K
23:07 2,830.49 2,830.49 2,829.86 2,829.86 22,845.5K
23:08 2,829.97 2,830.23 2,829.92 2,830.14 35,680.7K
23:09 2,830.09 2,830.13 2,829.77 2,829.80 13,321.2K
23:10 2,829.75 2,829.98 2,829.71 2,829.98 14,178.2K
23:11 2,829.95 2,829.98 2,829.84 2,829.97 10,724.7K
23:12 2,830.09 2,830.34 2,830.09 2,830.31 39,323.5K
23:13 2,830.23 2,830.34 2,830.04 2,830.27 21,252.9K
23:14 2,830.24 2,830.28 2,830.06 2,830.10 12,695.9K
23:15 2,830.11 2,830.20 2,829.72 2,829.72 11,449.3K
23:16 2,830.00 2,830.16 2,829.92 2,830.06 13,766.6K
23:17 2,830.06 2,830.06 2,829.86 2,829.86 20,434.0K
23:18 2,829.86 2,829.98 2,829.73 2,829.88 11,120.9K
23:19 2,829.87 2,829.87 2,829.66 2,829.75 5,780.0K
23:20 2,829.63 2,829.85 2,829.63 2,829.83 19,217.9K
23:21 2,829.79 2,829.93 2,829.72 2,829.93 18,273.9K
23:22 2,829.87 2,829.95 2,829.73 2,829.81 12,598.2K
23:23 2,829.84 2,829.84 2,829.59 2,829.72 11,338.9K
23:24 2,829.67 2,829.72 2,829.59 2,829.63 22,377.2K
23:25 2,829.74 2,829.76 2,829.61 2,829.62 19,575.9K
23:26 2,829.51 2,829.68 2,829.49 2,829.59 27,439.4K
23:27 2,829.62 2,829.86 2,829.40 2,829.75 11,259.8K
23:28 2,829.70 2,829.70 2,829.49 2,829.49 18,112.5K
23:29 2,829.43 2,829.45 2,829.01 2,829.01 13,123.2K
23:30 2,829.15 2,829.15 2,828.71 2,828.89 19,074.7K
23:31 2,828.93 2,829.23 2,828.93 2,829.11 12,875.7K
23:32 2,829.13 2,829.26 2,829.06 2,829.10 16,028.7K
23:33 2,829.12 2,829.58 2,829.12 2,829.44 31,343.6K
23:34 2,829.44 2,829.72 2,829.35 2,829.69 56,402.6K
23:35 2,829.55 2,829.86 2,829.47 2,829.74 26,960.1K
23:36 2,829.73 2,829.99 2,829.57 2,829.99 32,734.5K
23:37 2,830.10 2,830.11 2,829.84 2,830.00 18,287.7K
23:38 2,830.05 2,830.05 2,829.74 2,829.96 15,314.7K
23:39 2,829.97 2,830.19 2,829.93 2,829.99 25,810.4K
23:40 2,830.01 2,830.27 2,829.59 2,829.76 23,155.2K
23:41 2,829.80 2,829.93 2,829.61 2,829.88 21,874.5K
23:42 2,829.92 2,829.99 2,829.80 2,829.86 13,120.4K
23:43 2,829.84 2,830.06 2,829.80 2,829.97 14,222.6K
23:44 2,829.95 2,830.59 2,829.94 2,830.59 32,707.5K
23:45 2,831.01 2,831.75 2,831.01 2,831.26 63,567.4K
23:46 2,831.38 2,831.88 2,831.38 2,831.71 33,051.3K
23:47 2,831.92 2,832.05 2,831.65 2,832.01 33,231.4K
23:48 2,831.77 2,832.23 2,831.48 2,832.23 59,806.5K
23:49 2,832.03 2,832.15 2,831.59 2,831.88 94,106.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据