MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ 俄罗斯 →
2,677.91
最后更新: 2025-09-30
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 2,791.14 2,791.14 2,789.70 2,790.99 145,788.9K
07:01 2,790.69 2,790.84 2,789.13 2,789.79 94,823.8K
07:02 2,790.04 2,794.37 2,790.03 2,794.37 173,731.8K
07:03 2,794.97 2,795.25 2,793.99 2,793.99 179,586.0K
07:04 2,793.23 2,793.87 2,792.53 2,792.53 122,081.5K
07:05 2,792.55 2,792.77 2,791.21 2,791.33 57,027.7K
07:06 2,791.39 2,791.92 2,791.19 2,791.19 37,034.9K
07:07 2,791.36 2,791.53 2,790.18 2,790.18 112,566.6K
07:08 2,790.09 2,790.09 2,789.67 2,790.04 46,105.2K
07:09 2,790.07 2,790.31 2,789.98 2,790.06 52,090.6K
07:10 2,790.22 2,790.31 2,790.21 2,790.26 42,810.4K
07:11 2,790.14 2,790.25 2,790.09 2,790.25 25,916.0K
07:12 2,790.24 2,791.35 2,790.24 2,791.35 40,440.9K
07:13 2,791.59 2,793.59 2,791.57 2,793.46 73,664.1K
07:14 2,793.65 2,794.22 2,793.65 2,794.22 36,319.0K
07:15 2,794.34 2,795.42 2,794.34 2,795.26 70,392.2K
07:16 2,795.46 2,795.47 2,795.18 2,795.18 40,347.5K
07:17 2,795.25 2,795.25 2,794.58 2,794.64 36,627.1K
07:18 2,794.67 2,794.67 2,793.92 2,793.92 23,393.5K
07:19 2,794.18 2,794.18 2,793.38 2,793.47 20,604.4K
07:20 2,793.57 2,793.57 2,792.98 2,793.03 56,982.2K
07:21 2,792.96 2,793.19 2,792.93 2,793.07 28,112.1K
07:22 2,793.11 2,793.63 2,793.11 2,793.49 13,611.4K
07:23 2,793.49 2,793.52 2,793.28 2,793.43 17,674.9K
07:24 2,793.49 2,793.49 2,793.00 2,793.10 23,978.8K
07:25 2,793.17 2,793.17 2,792.91 2,792.98 15,297.2K
07:26 2,792.87 2,792.97 2,792.60 2,792.67 29,159.1K
07:27 2,792.58 2,792.58 2,791.99 2,791.99 25,417.6K
07:28 2,792.03 2,792.09 2,791.21 2,791.21 30,524.8K
07:29 2,791.44 2,791.44 2,791.13 2,791.24 24,674.4K
07:30 2,791.20 2,791.48 2,790.89 2,791.14 17,106.7K
07:31 2,791.17 2,791.18 2,790.69 2,790.69 19,104.8K
07:32 2,790.65 2,790.75 2,790.55 2,790.73 16,443.4K
07:33 2,790.56 2,790.98 2,790.54 2,790.75 10,214.2K
07:34 2,790.84 2,790.94 2,790.74 2,790.78 16,586.6K
07:35 2,790.78 2,790.78 2,790.48 2,790.68 12,671.2K
07:36 2,790.76 2,790.80 2,790.53 2,790.66 21,211.7K
07:37 2,790.75 2,790.75 2,790.36 2,790.57 13,420.7K
07:38 2,790.36 2,790.55 2,790.36 2,790.45 18,865.4K
07:39 2,790.50 2,790.66 2,790.44 2,790.65 18,625.0K
07:40 2,790.62 2,790.71 2,790.42 2,790.42 38,408.6K
07:41 2,789.99 2,790.00 2,789.76 2,789.99 55,364.8K
07:42 2,790.01 2,790.14 2,789.79 2,789.87 29,802.7K
07:43 2,789.90 2,790.04 2,789.68 2,789.78 21,505.1K
07:44 2,790.15 2,790.40 2,789.89 2,790.14 42,126.9K
07:45 2,790.06 2,790.35 2,789.99 2,790.14 13,469.5K
07:46 2,790.14 2,790.23 2,790.11 2,790.13 27,867.6K
07:47 2,790.13 2,790.34 2,790.05 2,790.19 14,447.5K
07:48 2,790.06 2,790.26 2,789.98 2,790.10 32,179.7K
07:49 2,790.25 2,790.39 2,790.07 2,790.25 15,583.3K
07:50 2,790.40 2,790.58 2,790.30 2,790.58 14,822.8K
07:51 2,790.57 2,790.69 2,790.34 2,790.68 11,099.0K
07:52 2,790.91 2,791.47 2,790.75 2,791.46 46,733.9K
07:53 2,791.42 2,791.96 2,791.42 2,791.96 25,211.7K
07:54 2,791.97 2,792.08 2,791.83 2,791.93 17,376.4K
07:55 2,791.98 2,792.42 2,791.90 2,792.32 43,057.6K
07:56 2,792.45 2,792.59 2,792.42 2,792.45 22,282.4K
07:57 2,792.39 2,792.67 2,792.34 2,792.67 20,158.1K
07:58 2,792.51 2,792.73 2,792.49 2,792.69 20,377.2K
07:59 2,792.67 2,792.71 2,792.58 2,792.71 20,587.8K
08:00 2,792.69 2,792.75 2,792.40 2,792.55 25,063.6K
08:01 2,792.48 2,792.59 2,792.24 2,792.40 76,829.5K
08:02 2,792.40 2,792.41 2,791.85 2,791.89 31,388.1K
08:03 2,791.70 2,792.02 2,791.63 2,791.90 17,737.9K
08:04 2,792.09 2,792.19 2,791.86 2,791.86 28,717.8K
08:05 2,791.74 2,791.79 2,791.51 2,791.70 54,416.6K
08:06 2,791.56 2,791.56 2,791.24 2,791.24 23,707.9K
08:07 2,791.22 2,791.33 2,791.05 2,791.07 53,865.7K
08:08 2,791.03 2,791.15 2,791.01 2,791.05 12,920.1K
08:09 2,791.05 2,791.07 2,790.51 2,790.51 40,408.6K
08:10 2,790.63 2,790.66 2,790.51 2,790.57 31,793.0K
08:11 2,790.54 2,790.89 2,790.40 2,790.40 25,140.9K
08:12 2,790.48 2,790.84 2,790.48 2,790.84 18,414.9K
08:13 2,790.70 2,790.70 2,790.49 2,790.62 15,519.3K
08:14 2,790.66 2,791.20 2,790.55 2,790.90 19,638.4K
08:15 2,790.81 2,791.03 2,790.81 2,791.03 19,190.6K
08:16 2,790.99 2,791.01 2,790.81 2,790.84 12,929.7K
08:17 2,791.10 2,791.12 2,790.87 2,791.00 15,189.3K
08:18 2,790.86 2,791.06 2,790.78 2,791.06 26,024.7K
08:19 2,791.22 2,791.55 2,791.19 2,791.37 14,880.2K
08:20 2,791.42 2,791.44 2,791.15 2,791.39 13,709.6K
08:21 2,791.32 2,791.74 2,791.32 2,791.74 14,240.2K
08:22 2,792.07 2,792.08 2,791.82 2,791.82 9,719.1K
08:23 2,791.83 2,792.13 2,791.83 2,792.08 13,323.9K
08:24 2,791.98 2,792.12 2,791.96 2,792.06 13,930.8K
08:25 2,792.05 2,792.19 2,791.80 2,791.96 12,744.7K
08:26 2,792.23 2,792.32 2,791.98 2,792.21 17,331.6K
08:27 2,791.88 2,792.39 2,791.88 2,792.30 15,240.6K
08:28 2,792.22 2,792.52 2,792.22 2,792.39 23,840.4K
08:29 2,792.28 2,792.59 2,792.28 2,792.50 20,779.6K
08:30 2,792.49 2,792.76 2,792.49 2,792.63 12,660.1K
08:31 2,792.76 2,792.84 2,792.59 2,792.73 15,352.9K
08:32 2,792.79 2,792.80 2,792.25 2,792.25 28,987.7K
08:33 2,792.25 2,792.76 2,792.25 2,792.52 16,787.8K
08:34 2,792.43 2,792.55 2,792.24 2,792.33 13,978.6K
08:35 2,792.38 2,792.48 2,792.30 2,792.38 15,413.0K
08:36 2,792.72 2,792.72 2,792.36 2,792.44 10,560.7K
08:37 2,792.46 2,792.81 2,792.45 2,792.68 12,032.1K
08:38 2,792.93 2,793.30 2,792.81 2,793.30 14,567.2K
08:39 2,793.19 2,793.48 2,793.13 2,793.29 25,452.9K
08:40 2,793.51 2,794.14 2,793.51 2,794.14 39,361.9K
08:41 2,794.02 2,794.40 2,793.99 2,793.99 18,823.8K
08:42 2,793.88 2,794.43 2,793.88 2,794.06 25,314.8K
08:43 2,793.92 2,794.12 2,793.92 2,794.10 13,413.6K
08:44 2,794.10 2,794.27 2,793.96 2,793.96 14,198.2K
08:45 2,793.99 2,794.27 2,793.87 2,794.14 25,455.9K
08:46 2,794.06 2,794.10 2,793.97 2,794.01 16,506.4K
08:47 2,794.09 2,794.33 2,794.05 2,794.33 10,044.3K
08:48 2,794.23 2,794.30 2,794.17 2,794.17 9,591.1K
08:49 2,794.16 2,794.40 2,794.07 2,794.24 27,746.4K
08:50 2,794.11 2,794.26 2,794.06 2,794.13 22,669.9K
08:51 2,794.18 2,794.34 2,794.12 2,794.27 11,262.7K
08:52 2,794.37 2,794.43 2,794.13 2,794.38 23,262.4K
08:53 2,794.28 2,794.74 2,794.28 2,794.70 33,770.2K
08:54 2,794.57 2,795.09 2,794.57 2,794.97 47,732.8K
08:55 2,795.26 2,795.44 2,795.14 2,795.26 45,718.8K
08:56 2,795.17 2,795.39 2,795.08 2,795.39 35,899.6K
08:57 2,795.53 2,795.53 2,795.22 2,795.22 28,823.9K
08:58 2,795.26 2,795.62 2,795.26 2,795.51 44,853.5K
08:59 2,795.54 2,795.54 2,795.12 2,795.12 26,275.3K
09:00 2,795.23 2,795.23 2,794.87 2,794.87 45,437.6K
09:01 2,794.98 2,795.12 2,794.89 2,795.00 37,606.7K
09:02 2,795.44 2,795.99 2,795.44 2,795.99 79,776.7K
09:03 2,796.10 2,796.78 2,796.10 2,796.78 56,688.7K
09:04 2,796.85 2,797.28 2,796.72 2,797.26 101,317.1K
09:05 2,797.37 2,797.52 2,797.25 2,797.45 89,700.5K
09:06 2,797.53 2,797.54 2,797.38 2,797.41 56,181.8K
09:07 2,797.40 2,797.50 2,797.15 2,797.22 38,431.9K
09:08 2,797.02 2,797.06 2,796.83 2,796.83 65,129.7K
09:09 2,796.79 2,796.79 2,796.59 2,796.72 28,599.8K
09:10 2,796.50 2,796.50 2,796.05 2,796.13 31,417.3K
09:11 2,796.19 2,796.26 2,796.05 2,796.13 27,856.7K
09:12 2,796.19 2,796.44 2,796.18 2,796.38 28,091.6K
09:13 2,796.40 2,796.64 2,796.37 2,796.51 24,333.6K
09:14 2,796.44 2,796.55 2,796.41 2,796.55 25,340.3K
09:15 2,796.62 2,796.80 2,796.32 2,796.43 29,669.4K
09:16 2,796.31 2,796.35 2,795.81 2,795.86 40,305.8K
09:17 2,795.93 2,796.05 2,795.71 2,795.71 27,214.3K
09:18 2,795.47 2,795.47 2,795.06 2,795.29 28,681.9K
09:19 2,795.24 2,795.38 2,795.24 2,795.38 22,870.1K
09:20 2,795.56 2,795.56 2,795.45 2,795.46 28,018.8K
09:21 2,795.40 2,795.44 2,795.17 2,795.17 13,237.0K
09:22 2,795.22 2,795.26 2,795.12 2,795.12 23,286.4K
09:23 2,795.06 2,795.35 2,795.06 2,795.34 19,661.6K
09:24 2,795.27 2,795.46 2,795.22 2,795.46 19,814.5K
09:25 2,795.49 2,795.63 2,795.42 2,795.61 26,691.5K
09:26 2,795.70 2,795.77 2,795.51 2,795.57 30,156.5K
09:27 2,795.67 2,796.06 2,795.64 2,795.97 36,417.5K
09:28 2,795.91 2,796.20 2,795.91 2,796.20 36,092.9K
09:29 2,796.13 2,796.15 2,795.92 2,796.03 16,956.6K
09:30 2,795.98 2,795.98 2,795.63 2,795.77 20,153.7K
09:31 2,795.80 2,796.08 2,795.80 2,795.97 15,925.3K
09:32 2,796.02 2,796.20 2,796.00 2,796.17 34,578.1K
09:33 2,796.13 2,796.36 2,796.10 2,796.20 38,744.9K
09:34 2,796.15 2,796.50 2,796.15 2,796.36 34,366.5K
09:35 2,796.18 2,796.39 2,796.11 2,796.39 24,232.3K
09:36 2,796.41 2,796.51 2,796.25 2,796.31 19,107.1K
09:37 2,796.42 2,796.53 2,796.21 2,796.53 28,178.0K
09:38 2,796.57 2,796.57 2,796.30 2,796.30 18,438.6K
09:39 2,796.40 2,796.56 2,796.40 2,796.46 15,294.8K
09:40 2,796.49 2,796.62 2,796.42 2,796.42 28,116.0K
09:41 2,795.92 2,795.95 2,795.57 2,795.58 43,237.7K
09:42 2,795.60 2,795.76 2,795.50 2,795.50 18,554.5K
09:43 2,795.64 2,795.75 2,795.54 2,795.55 48,532.5K
09:44 2,795.49 2,795.52 2,794.96 2,794.96 44,373.8K
09:45 2,795.00 2,795.04 2,794.83 2,794.83 41,818.4K
09:46 2,794.86 2,794.86 2,794.59 2,794.71 55,101.3K
09:47 2,794.73 2,794.77 2,794.23 2,794.28 38,431.2K
09:48 2,794.22 2,794.50 2,794.20 2,794.38 30,055.0K
09:49 2,794.36 2,794.36 2,793.95 2,793.95 63,676.7K
09:50 2,793.98 2,794.42 2,793.86 2,793.86 93,784.7K
09:51 2,793.84 2,794.05 2,793.84 2,793.97 91,411.4K
09:52 2,794.15 2,794.51 2,794.12 2,794.48 31,369.5K
09:53 2,794.30 2,794.47 2,794.30 2,794.44 21,257.8K
09:54 2,794.35 2,794.35 2,794.18 2,794.18 42,797.7K
09:55 2,794.19 2,794.19 2,793.81 2,793.98 45,476.9K
09:56 2,794.06 2,794.40 2,794.06 2,794.36 71,233.4K
09:57 2,794.32 2,794.32 2,794.03 2,794.23 45,093.3K
09:58 2,794.07 2,794.18 2,793.83 2,793.89 60,784.6K
09:59 2,793.77 2,793.78 2,793.66 2,793.75 29,545.8K
10:00 2,793.72 2,793.72 2,793.13 2,793.18 69,696.5K
10:01 2,792.97 2,792.97 2,790.94 2,791.28 206,618.0K
10:02 2,791.13 2,791.31 2,790.17 2,790.37 204,874.7K
10:03 2,790.55 2,790.55 2,790.25 2,790.25 87,778.1K
10:04 2,790.10 2,790.10 2,787.94 2,787.94 278,768.3K
10:05 2,787.90 2,788.10 2,787.58 2,788.04 171,122.3K
10:06 2,788.69 2,789.47 2,788.69 2,789.34 153,243.8K
10:07 2,789.03 2,789.31 2,788.99 2,789.18 110,069.5K
10:08 2,789.01 2,789.01 2,787.98 2,788.02 119,601.8K
10:09 2,787.89 2,787.89 2,787.31 2,787.46 157,852.7K
10:10 2,787.31 2,787.31 2,785.95 2,785.95 98,659.7K
10:11 2,785.84 2,786.10 2,785.58 2,785.98 121,068.8K
10:12 2,785.79 2,785.85 2,785.28 2,785.31 168,575.5K
10:13 2,785.27 2,785.28 2,784.68 2,784.70 287,540.9K
10:14 2,784.67 2,786.01 2,784.67 2,785.81 191,080.7K
10:15 2,785.90 2,786.51 2,785.87 2,786.42 100,212.4K
10:16 2,786.29 2,786.62 2,786.29 2,786.62 70,920.0K
10:17 2,786.63 2,786.88 2,786.17 2,786.17 77,140.3K
10:18 2,786.09 2,786.31 2,785.96 2,786.00 62,886.3K
10:19 2,786.03 2,786.57 2,785.90 2,786.44 112,686.2K
10:20 2,786.36 2,787.63 2,786.36 2,787.55 67,766.1K
10:21 2,787.80 2,788.22 2,787.80 2,788.13 84,678.8K
10:22 2,788.14 2,788.21 2,787.82 2,787.87 82,863.6K
10:23 2,787.89 2,788.71 2,787.89 2,788.66 74,571.6K
10:24 2,789.51 2,789.55 2,789.04 2,789.08 65,795.2K
10:25 2,789.26 2,789.43 2,786.89 2,786.89 112,864.8K
10:26 2,786.68 2,787.75 2,786.68 2,787.69 63,804.1K
10:27 2,787.55 2,787.91 2,787.47 2,787.78 69,263.3K
10:28 2,787.83 2,788.18 2,787.52 2,788.18 81,672.4K
10:29 2,788.22 2,790.31 2,788.14 2,789.41 149,100.3K
10:30 2,789.06 2,790.50 2,789.06 2,790.42 97,532.4K
10:31 2,790.22 2,790.58 2,790.19 2,790.58 61,855.5K
10:32 2,790.48 2,790.48 2,789.16 2,789.54 53,464.5K
10:33 2,789.44 2,789.47 2,788.93 2,789.07 33,437.9K
10:34 2,789.00 2,789.15 2,788.93 2,788.93 59,157.1K
10:35 2,789.51 2,789.84 2,789.51 2,789.58 51,480.4K
10:36 2,789.58 2,790.81 2,789.58 2,790.81 57,646.7K
10:37 2,790.67 2,790.67 2,789.47 2,789.48 49,496.1K
10:38 2,789.23 2,789.23 2,788.19 2,788.19 72,931.9K
10:39 2,788.13 2,788.36 2,786.96 2,786.96 212,892.1K
10:40 2,787.22 2,787.22 2,786.27 2,786.38 77,337.8K
10:41 2,786.32 2,786.77 2,786.22 2,786.77 44,299.2K
10:42 2,786.80 2,787.26 2,786.80 2,787.26 24,104.0K
10:43 2,787.29 2,787.41 2,786.97 2,786.97 35,190.2K
10:44 2,787.01 2,787.21 2,786.72 2,786.72 62,026.8K
10:45 2,786.71 2,786.75 2,786.16 2,786.30 40,973.7K
10:46 2,785.83 2,785.83 2,784.79 2,785.22 133,373.6K
10:47 2,785.20 2,785.31 2,784.70 2,785.18 94,455.6K
10:48 2,785.05 2,785.05 2,784.70 2,784.96 70,895.8K
10:49 2,784.98 2,784.98 2,784.38 2,784.38 58,966.0K
10:50 2,783.54 2,783.55 2,783.04 2,783.41 178,829.7K
10:51 2,783.25 2,784.45 2,782.90 2,784.45 103,504.4K
10:52 2,784.95 2,784.95 2,784.44 2,784.70 63,477.0K
10:53 2,784.64 2,785.44 2,784.59 2,785.41 44,809.1K
10:54 2,785.50 2,786.23 2,785.49 2,786.23 78,035.8K
10:55 2,786.29 2,786.29 2,784.68 2,784.82 51,640.8K
10:56 2,784.73 2,785.21 2,784.73 2,784.87 48,796.3K
10:57 2,785.07 2,785.40 2,784.78 2,784.99 76,503.0K
10:58 2,786.02 2,787.11 2,786.02 2,787.11 107,891.9K
10:59 2,787.04 2,787.18 2,787.01 2,787.17 46,050.5K
11:00 2,787.01 2,787.01 2,786.75 2,786.82 52,487.0K
11:01 2,786.75 2,786.75 2,785.78 2,785.78 56,294.4K
11:02 2,785.77 2,786.02 2,785.76 2,785.78 50,277.0K
11:03 2,785.81 2,786.15 2,785.81 2,786.15 131,386.7K
11:04 2,786.05 2,786.33 2,784.96 2,784.96 73,902.8K
11:05 2,784.56 2,784.67 2,783.95 2,784.10 96,824.8K
11:06 2,784.03 2,784.08 2,783.06 2,783.47 114,490.8K
11:07 2,783.61 2,784.76 2,783.50 2,784.47 122,740.6K
11:08 2,784.88 2,785.10 2,784.41 2,784.49 110,395.8K
11:09 2,784.86 2,785.72 2,784.69 2,785.64 80,711.1K
11:10 2,785.92 2,787.79 2,785.92 2,787.79 116,323.5K
11:11 2,787.68 2,788.25 2,787.33 2,788.25 97,904.4K
11:12 2,788.07 2,788.99 2,788.07 2,788.96 111,574.8K
11:13 2,788.99 2,788.99 2,787.44 2,788.18 69,945.5K
11:14 2,788.28 2,788.41 2,787.56 2,787.56 54,851.8K
11:15 2,787.56 2,788.33 2,787.48 2,788.32 73,291.4K
11:16 2,788.63 2,788.63 2,787.82 2,788.07 77,825.2K
11:17 2,788.12 2,788.33 2,788.11 2,788.29 41,999.8K
11:18 2,788.23 2,789.44 2,788.23 2,789.26 64,897.4K
11:19 2,789.32 2,789.37 2,788.85 2,789.36 67,800.9K
11:20 2,789.39 2,789.58 2,789.14 2,789.58 75,276.0K
11:21 2,789.60 2,789.75 2,788.16 2,788.23 92,610.0K
11:22 2,788.20 2,788.42 2,787.88 2,788.32 51,271.3K
11:23 2,788.39 2,788.89 2,788.38 2,788.85 33,123.2K
11:24 2,788.84 2,789.04 2,788.73 2,788.77 30,421.6K
11:25 2,788.83 2,789.10 2,788.78 2,789.09 37,734.1K
11:26 2,789.00 2,789.43 2,788.96 2,789.43 39,649.0K
11:27 2,789.52 2,789.59 2,789.45 2,789.45 35,964.0K
11:28 2,789.53 2,789.62 2,789.13 2,789.57 93,068.3K
11:29 2,789.57 2,790.27 2,789.57 2,790.07 59,916.9K
11:30 2,790.24 2,790.24 2,789.45 2,789.45 72,547.5K
11:31 2,789.39 2,789.39 2,788.97 2,788.97 48,921.5K
11:32 2,788.97 2,788.97 2,788.25 2,788.67 66,286.4K
11:33 2,788.71 2,788.83 2,788.42 2,788.55 61,907.8K
11:34 2,788.44 2,788.68 2,787.57 2,787.57 107,981.9K
11:35 2,787.74 2,787.95 2,787.43 2,787.50 81,151.4K
11:36 2,787.60 2,787.80 2,787.17 2,787.51 81,534.7K
11:37 2,787.05 2,787.05 2,785.33 2,785.71 141,706.8K
11:38 2,785.34 2,786.77 2,785.34 2,786.61 65,138.9K
11:39 2,786.67 2,786.67 2,785.62 2,785.67 46,956.6K
11:40 2,785.54 2,786.68 2,785.54 2,786.62 70,014.1K
11:41 2,786.77 2,787.03 2,786.74 2,786.96 58,919.8K
11:42 2,787.10 2,788.67 2,787.09 2,788.66 133,163.2K
11:43 2,788.32 2,788.37 2,788.04 2,788.06 89,627.8K
11:44 2,788.11 2,788.63 2,788.11 2,788.63 77,092.9K
11:45 2,788.83 2,788.94 2,788.60 2,788.75 55,876.5K
11:46 2,788.63 2,788.63 2,787.74 2,787.87 27,921.4K
11:47 2,787.96 2,788.65 2,787.96 2,788.58 59,680.2K
11:48 2,788.73 2,788.73 2,788.16 2,788.30 69,593.5K
11:49 2,788.47 2,788.47 2,787.99 2,787.99 62,693.5K
11:50 2,786.96 2,786.96 2,785.80 2,786.10 127,307.6K
11:51 2,786.13 2,786.45 2,786.07 2,786.14 63,161.8K
11:52 2,786.28 2,786.36 2,786.18 2,786.27 42,682.8K
11:53 2,786.24 2,786.24 2,785.35 2,785.44 101,754.3K
11:54 2,783.69 2,784.14 2,783.34 2,784.14 194,795.4K
11:55 2,784.25 2,785.17 2,784.25 2,785.09 65,047.2K
11:56 2,785.26 2,785.26 2,784.83 2,785.02 44,171.6K
11:57 2,784.98 2,785.76 2,784.96 2,785.76 41,086.9K
11:58 2,785.75 2,785.83 2,785.06 2,785.06 35,252.7K
11:59 2,785.01 2,785.07 2,784.31 2,784.62 66,252.3K
12:00 2,784.56 2,784.56 2,783.21 2,783.21 114,276.6K
12:01 2,783.10 2,783.16 2,782.70 2,782.74 128,423.5K
12:02 2,782.34 2,782.34 2,781.81 2,782.23 257,478.9K
12:03 2,782.48 2,782.96 2,782.17 2,782.92 153,303.7K
12:04 2,782.93 2,784.23 2,782.88 2,783.70 85,069.4K
12:05 2,783.48 2,783.91 2,783.36 2,783.91 58,491.4K
12:06 2,783.95 2,785.74 2,783.95 2,785.73 98,427.1K
12:07 2,785.63 2,785.63 2,783.33 2,783.33 62,217.3K
12:08 2,783.48 2,783.84 2,783.47 2,783.47 46,642.7K
12:09 2,783.29 2,783.60 2,782.74 2,782.74 172,350.3K
12:10 2,782.31 2,782.56 2,781.25 2,781.67 164,432.2K
12:11 2,781.70 2,781.73 2,780.52 2,780.93 229,931.0K
12:12 2,781.25 2,782.45 2,781.25 2,782.28 77,002.8K
12:13 2,782.38 2,782.87 2,782.38 2,782.78 65,080.6K
12:14 2,782.84 2,782.98 2,782.81 2,782.84 68,616.0K
12:15 2,782.70 2,782.70 2,782.15 2,782.15 83,923.9K
12:16 2,782.10 2,782.10 2,781.49 2,781.68 58,275.9K
12:17 2,781.79 2,782.69 2,781.79 2,782.60 53,564.5K
12:18 2,782.72 2,784.14 2,782.72 2,784.14 86,720.5K
12:19 2,784.18 2,785.52 2,784.13 2,785.52 105,085.8K
12:20 2,785.35 2,785.43 2,785.17 2,785.18 61,868.8K
12:21 2,785.02 2,785.42 2,784.97 2,785.42 53,144.4K
12:22 2,785.35 2,785.45 2,785.20 2,785.45 53,234.5K
12:23 2,785.49 2,785.49 2,785.13 2,785.21 53,281.9K
12:24 2,785.18 2,785.39 2,785.17 2,785.35 53,190.8K
12:25 2,784.98 2,787.73 2,784.93 2,787.73 182,538.6K
12:26 2,787.49 2,787.62 2,787.35 2,787.55 89,095.5K
12:27 2,787.53 2,787.87 2,787.24 2,787.24 67,969.4K
12:28 2,786.37 2,786.65 2,786.18 2,786.42 84,350.6K
12:29 2,786.81 2,787.73 2,786.81 2,787.47 70,155.0K
12:30 2,787.77 2,787.77 2,786.91 2,787.69 63,042.8K
12:31 2,787.62 2,788.33 2,787.38 2,788.33 93,191.4K
12:32 2,788.68 2,788.89 2,788.26 2,788.47 75,718.4K
12:33 2,788.50 2,788.76 2,787.75 2,787.75 66,157.0K
12:34 2,787.72 2,788.26 2,787.72 2,788.21 45,357.0K
12:35 2,788.19 2,788.23 2,787.80 2,787.80 77,071.6K
12:36 2,788.01 2,788.56 2,788.01 2,788.50 46,732.2K
12:37 2,788.40 2,788.89 2,788.23 2,788.88 71,267.3K
12:38 2,788.74 2,788.86 2,788.57 2,788.65 52,176.1K
12:39 2,788.56 2,788.84 2,788.47 2,788.78 82,671.1K
12:40 2,788.87 2,789.53 2,788.87 2,789.43 79,723.2K
12:41 2,789.26 2,789.34 2,789.07 2,789.07 98,722.0K
12:42 2,789.16 2,789.35 2,789.02 2,789.02 72,269.9K
12:43 2,788.61 2,789.24 2,788.61 2,789.14 110,859.0K
12:44 2,789.13 2,790.09 2,789.05 2,790.07 116,952.0K
12:45 2,790.26 2,790.26 2,789.84 2,789.91 78,074.1K
12:46 2,790.01 2,790.13 2,789.03 2,789.03 64,077.3K
12:47 2,789.28 2,789.67 2,789.28 2,789.67 55,303.0K
12:48 2,789.63 2,789.94 2,789.59 2,789.90 53,334.7K
12:49 2,789.91 2,789.98 2,788.93 2,788.93 103,123.6K
12:50 2,788.96 2,789.04 2,788.80 2,789.04 71,058.0K
12:51 2,789.01 2,789.01 2,788.56 2,788.56 62,461.4K
12:52 2,788.56 2,788.96 2,788.54 2,788.96 47,715.5K
12:53 2,789.12 2,789.28 2,788.90 2,788.90 49,691.3K
12:54 2,789.01 2,789.23 2,788.99 2,789.17 43,527.9K
12:55 2,788.93 2,788.98 2,788.81 2,788.81 46,209.3K
12:56 2,788.80 2,789.05 2,788.76 2,789.02 43,346.7K
12:57 2,788.98 2,789.39 2,788.98 2,789.33 42,733.3K
12:58 2,789.49 2,791.21 2,789.44 2,791.21 114,046.6K
12:59 2,791.31 2,791.31 2,790.28 2,790.45 82,037.5K
13:00 2,790.80 2,793.11 2,790.80 2,793.11 187,449.2K
13:01 2,793.17 2,793.33 2,792.86 2,792.87 145,524.7K
13:02 2,792.89 2,794.62 2,792.89 2,794.62 187,136.8K
13:03 2,794.98 2,795.43 2,794.83 2,794.98 254,309.0K
13:04 2,794.68 2,794.73 2,794.23 2,794.49 125,193.9K
13:05 2,794.72 2,794.77 2,793.76 2,793.76 130,111.0K
13:06 2,793.52 2,793.56 2,793.35 2,793.56 73,208.7K
13:07 2,793.58 2,793.70 2,793.35 2,793.40 33,788.3K
13:08 2,793.39 2,793.39 2,792.86 2,792.89 75,457.3K
13:09 2,793.07 2,793.44 2,793.07 2,793.39 48,266.9K
13:10 2,793.53 2,793.82 2,793.10 2,793.18 56,021.3K
13:11 2,792.97 2,793.09 2,792.94 2,793.09 68,803.4K
13:12 2,792.92 2,793.15 2,792.88 2,793.04 72,011.2K
13:13 2,793.00 2,793.05 2,792.72 2,792.82 38,621.3K
13:14 2,792.48 2,792.59 2,792.32 2,792.55 41,987.6K
13:15 2,792.70 2,792.82 2,791.85 2,791.85 119,561.2K
13:16 2,791.87 2,791.87 2,791.22 2,791.22 74,082.3K
13:17 2,791.48 2,791.61 2,791.27 2,791.51 47,042.1K
13:18 2,791.23 2,791.79 2,791.19 2,791.74 60,537.9K
13:19 2,791.54 2,791.92 2,791.47 2,791.84 37,933.5K
13:20 2,791.91 2,792.70 2,791.91 2,792.62 55,098.0K
13:21 2,792.59 2,792.74 2,792.57 2,792.57 35,218.3K
13:22 2,792.68 2,792.70 2,792.42 2,792.46 51,922.1K
13:23 2,792.42 2,792.46 2,791.84 2,791.84 49,373.6K
13:24 2,791.65 2,791.65 2,790.75 2,790.75 52,371.7K
13:25 2,790.88 2,790.95 2,790.76 2,790.92 61,818.5K
13:26 2,791.06 2,791.16 2,790.41 2,790.42 100,504.7K
13:27 2,790.66 2,791.23 2,790.65 2,791.13 99,840.5K
13:28 2,791.16 2,792.03 2,791.16 2,792.03 80,132.3K
13:29 2,792.21 2,792.45 2,791.87 2,791.87 118,395.4K
13:30 2,791.95 2,791.95 2,791.39 2,791.62 63,623.5K
13:31 2,791.63 2,791.64 2,791.19 2,791.47 39,705.5K
13:32 2,791.47 2,791.61 2,791.15 2,791.15 34,220.3K
13:33 2,791.08 2,791.56 2,791.08 2,791.25 54,757.6K
13:34 2,790.94 2,791.54 2,790.94 2,791.27 49,706.3K
13:35 2,791.33 2,791.33 2,791.03 2,791.08 45,505.3K
13:36 2,791.10 2,791.10 2,790.26 2,790.26 75,118.1K
13:37 2,790.27 2,790.44 2,789.65 2,789.65 78,099.0K
13:38 2,789.73 2,789.73 2,789.51 2,789.62 57,618.3K
13:39 2,789.47 2,789.47 2,788.76 2,788.95 73,637.0K
13:40 2,787.99 2,788.07 2,786.69 2,786.81 139,852.4K
13:41 2,787.15 2,787.68 2,787.15 2,787.53 98,963.2K
13:42 2,787.48 2,787.70 2,787.43 2,787.70 50,987.9K
13:43 2,788.17 2,788.17 2,787.95 2,787.97 56,712.3K
13:44 2,788.09 2,788.23 2,788.01 2,788.21 50,425.9K
13:45 2,788.14 2,788.14 2,787.66 2,787.95 37,216.8K
13:46 2,787.94 2,788.00 2,787.71 2,787.92 29,925.9K
13:47 2,787.94 2,788.70 2,787.81 2,788.70 45,732.5K
13:48 2,788.61 2,788.61 2,787.84 2,787.99 31,586.0K
13:49 2,787.90 2,787.97 2,787.74 2,787.94 59,556.3K
13:50 2,787.84 2,788.10 2,787.50 2,787.63 79,821.5K
13:51 2,787.79 2,788.06 2,787.75 2,787.75 66,626.1K
13:52 2,787.90 2,788.28 2,787.85 2,788.26 30,388.0K
13:53 2,788.62 2,789.67 2,788.57 2,789.65 73,976.3K
13:54 2,789.62 2,789.68 2,789.47 2,789.64 35,286.2K
13:55 2,789.53 2,789.63 2,789.22 2,789.50 47,366.8K
13:56 2,789.39 2,789.94 2,789.39 2,789.94 51,489.9K
13:57 2,789.84 2,790.20 2,789.84 2,790.09 47,745.3K
13:58 2,790.28 2,790.64 2,790.22 2,790.22 68,966.6K
13:59 2,790.22 2,790.61 2,790.10 2,790.48 57,988.1K
14:00 2,790.59 2,791.02 2,790.57 2,791.02 93,159.6K
14:01 2,790.72 2,791.16 2,790.46 2,790.52 60,788.5K
14:02 2,790.50 2,790.76 2,790.34 2,790.70 83,653.0K
14:03 2,790.80 2,791.81 2,790.80 2,791.81 111,690.4K
14:04 2,791.76 2,791.87 2,791.45 2,791.52 36,570.7K
14:05 2,791.31 2,791.32 2,791.08 2,791.19 37,039.1K
14:06 2,791.21 2,792.88 2,791.21 2,792.88 81,489.3K
14:07 2,793.09 2,793.37 2,792.72 2,792.72 94,547.5K
14:08 2,792.53 2,792.53 2,791.45 2,791.91 60,752.3K
14:09 2,792.39 2,793.44 2,792.39 2,793.12 88,382.9K
14:10 2,792.92 2,792.92 2,792.14 2,792.14 83,185.2K
14:11 2,792.21 2,792.51 2,792.02 2,792.50 40,134.8K
14:12 2,792.53 2,792.55 2,791.67 2,791.71 51,163.8K
14:13 2,791.75 2,792.14 2,791.50 2,791.94 50,616.6K
14:14 2,791.91 2,791.93 2,791.46 2,791.52 40,608.9K
14:15 2,791.48 2,791.48 2,789.72 2,789.72 98,809.2K
14:16 2,789.43 2,790.79 2,789.43 2,790.79 47,133.6K
14:17 2,790.52 2,790.52 2,789.27 2,789.27 95,473.1K
14:18 2,788.77 2,788.84 2,788.09 2,788.21 75,791.8K
14:19 2,788.16 2,788.42 2,788.16 2,788.36 34,387.7K
14:20 2,788.33 2,788.33 2,787.52 2,787.64 77,312.0K
14:21 2,787.48 2,788.68 2,787.43 2,788.53 53,524.1K
14:22 2,788.49 2,789.25 2,788.49 2,789.01 39,194.6K
14:23 2,788.84 2,789.23 2,788.74 2,789.22 34,199.9K
14:24 2,789.28 2,789.53 2,789.28 2,789.53 39,063.4K
14:25 2,789.60 2,789.80 2,789.37 2,789.45 24,897.6K
14:26 2,789.76 2,789.99 2,789.51 2,789.99 28,914.6K
14:27 2,789.96 2,790.28 2,789.74 2,790.21 36,361.5K
14:28 2,789.95 2,790.14 2,789.79 2,789.79 46,771.8K
14:29 2,789.80 2,789.80 2,789.41 2,789.64 29,244.2K
14:30 2,789.93 2,790.01 2,789.89 2,790.00 33,086.9K
14:31 2,790.08 2,790.23 2,789.91 2,790.10 73,778.2K
14:32 2,789.95 2,790.24 2,789.76 2,789.76 60,660.8K
14:33 2,789.70 2,789.77 2,789.36 2,789.36 32,385.0K
14:34 2,789.42 2,789.42 2,789.02 2,789.11 25,147.3K
14:35 2,789.39 2,789.39 2,788.97 2,789.12 25,475.6K
14:36 2,789.11 2,789.43 2,788.84 2,789.29 31,556.6K
14:37 2,789.35 2,789.35 2,788.64 2,788.83 30,860.4K
14:38 2,788.83 2,789.91 2,788.80 2,789.87 40,585.0K
14:39 2,789.89 2,790.01 2,789.65 2,789.65 36,047.0K
14:40 2,789.68 2,789.80 2,788.92 2,788.92 49,550.4K
14:41 2,789.06 2,790.65 2,789.01 2,790.62 61,686.6K
14:42 2,790.36 2,790.50 2,790.03 2,790.22 35,379.9K
14:43 2,790.29 2,790.37 2,789.83 2,789.83 43,022.6K
14:44 2,789.48 2,789.90 2,789.47 2,789.90 37,764.8K
14:45 2,789.93 2,790.10 2,789.71 2,789.94 41,374.7K
14:46 2,790.45 2,792.24 2,790.45 2,792.24 110,657.6K
14:47 2,792.40 2,792.60 2,792.27 2,792.27 50,316.7K
14:48 2,792.05 2,792.60 2,791.80 2,792.60 53,751.7K
14:49 2,792.23 2,792.23 2,792.03 2,792.03 42,060.7K
14:50 2,791.66 2,791.81 2,791.36 2,791.36 30,740.3K
14:51 2,791.19 2,791.38 2,790.90 2,790.99 20,257.2K
14:52 2,790.65 2,790.75 2,790.30 2,790.31 36,118.5K
14:53 2,790.24 2,790.88 2,790.15 2,790.84 41,705.0K
14:54 2,791.14 2,791.14 2,790.79 2,790.99 45,759.8K
14:55 2,791.05 2,791.25 2,790.92 2,791.25 41,989.6K
14:56 2,791.37 2,791.68 2,791.22 2,791.68 37,009.9K
14:57 2,791.74 2,792.86 2,791.74 2,792.83 93,607.8K
14:58 2,792.80 2,794.73 2,792.80 2,794.73 143,916.4K
14:59 2,795.35 2,796.64 2,795.18 2,796.56 365,777.2K
15:00 2,796.97 2,797.02 2,795.92 2,795.92 149,392.1K
15:01 2,795.95 2,796.45 2,795.60 2,796.45 133,797.7K
15:02 2,796.74 2,796.74 2,796.07 2,796.15 89,131.8K
15:03 2,795.59 2,795.60 2,795.15 2,795.38 211,747.0K
15:04 2,795.36 2,795.36 2,795.05 2,795.30 64,140.4K
15:05 2,795.39 2,795.39 2,793.44 2,793.44 264,285.1K
15:06 2,793.62 2,794.00 2,793.41 2,794.00 97,312.7K
15:07 2,794.23 2,794.65 2,794.08 2,794.64 129,790.2K
15:08 2,795.16 2,795.86 2,795.00 2,795.79 99,236.6K
15:09 2,795.83 2,795.96 2,795.51 2,795.53 68,162.3K
15:10 2,795.52 2,796.45 2,795.52 2,796.39 68,864.0K
15:11 2,796.16 2,796.48 2,796.07 2,796.48 156,338.6K
15:12 2,796.62 2,796.94 2,796.62 2,796.82 69,171.7K
15:13 2,796.92 2,797.10 2,796.78 2,796.98 150,525.8K
15:14 2,796.72 2,797.36 2,796.72 2,797.36 82,924.9K
15:15 2,797.76 2,798.32 2,797.76 2,798.32 139,089.6K
15:16 2,798.38 2,798.40 2,797.80 2,797.80 117,756.8K
15:17 2,797.82 2,799.08 2,797.82 2,798.28 125,423.3K
15:18 2,798.04 2,798.04 2,795.36 2,795.75 139,968.1K
15:19 2,795.53 2,795.86 2,795.09 2,795.20 104,868.6K
15:20 2,794.82 2,794.82 2,794.32 2,794.61 78,630.1K
15:21 2,794.62 2,795.07 2,792.31 2,792.38 149,460.3K
15:22 2,792.76 2,793.78 2,792.76 2,793.78 88,111.9K
15:23 2,793.92 2,793.92 2,792.76 2,793.33 79,803.3K
15:24 2,793.62 2,793.76 2,793.20 2,793.76 41,588.6K
15:25 2,794.19 2,794.66 2,793.37 2,793.41 60,846.9K
15:26 2,793.22 2,793.64 2,793.22 2,793.63 48,137.4K
15:27 2,793.88 2,794.49 2,793.88 2,794.14 47,228.5K
15:28 2,794.36 2,794.97 2,794.21 2,794.97 44,483.7K
15:29 2,794.89 2,794.98 2,794.63 2,794.81 30,787.7K
15:30 2,794.62 2,795.07 2,794.50 2,795.07 45,179.9K
15:31 2,795.07 2,795.20 2,794.61 2,794.82 49,922.2K
15:32 2,794.91 2,795.37 2,794.91 2,795.37 51,051.0K
15:33 2,794.79 2,794.79 2,792.70 2,792.70 133,427.2K
15:34 2,792.83 2,792.90 2,792.46 2,792.87 131,648.9K
15:35 2,792.96 2,793.47 2,792.96 2,793.38 55,250.1K
15:36 2,793.44 2,793.49 2,793.26 2,793.34 37,469.5K
15:37 2,793.22 2,793.87 2,793.21 2,793.69 39,884.9K
15:38 2,793.75 2,793.93 2,793.58 2,793.92 57,337.4K
15:39 2,794.05 2,794.12 2,793.52 2,793.52 36,006.0K
15:40 2,793.40 2,793.50 2,793.27 2,793.27 69,308.5K
15:41 2,793.39 2,794.00 2,793.16 2,794.00 90,003.4K
15:42 2,794.17 2,794.48 2,793.99 2,794.05 54,551.7K
15:43 2,794.05 2,794.05 2,793.72 2,793.72 47,768.5K
15:44 2,794.02 2,794.03 2,792.97 2,792.97 93,470.2K
15:45 2,792.39 2,792.78 2,792.39 2,792.47 62,976.0K
15:46 2,792.51 2,792.60 2,791.72 2,791.72 38,157.3K
15:47 2,791.59 2,792.20 2,791.23 2,792.20 60,936.0K
15:48 2,791.99 2,792.88 2,791.99 2,792.88 31,004.7K
15:49 2,792.90 2,793.06 2,792.89 2,792.94 28,715.1K
15:50 2,792.87 2,793.08 2,792.82 2,792.91 35,219.9K
15:51 2,793.04 2,793.28 2,792.99 2,793.18 28,611.8K
15:52 2,793.28 2,793.42 2,793.18 2,793.26 20,198.2K
15:53 2,793.10 2,793.33 2,793.02 2,793.30 23,373.0K
15:54 2,793.48 2,794.34 2,793.45 2,794.28 55,119.9K
15:55 2,794.26 2,794.78 2,794.20 2,794.69 40,113.0K
15:56 2,794.54 2,794.74 2,794.26 2,794.26 37,355.4K
15:57 2,794.53 2,794.53 2,794.26 2,794.48 29,526.8K
15:58 2,794.56 2,794.62 2,794.22 2,794.43 31,169.3K
15:59 2,794.46 2,794.59 2,794.39 2,794.59 23,405.0K
16:00 2,794.43 2,794.77 2,794.43 2,794.75 24,684.8K
16:01 2,794.76 2,795.07 2,794.67 2,794.92 39,070.5K
16:02 2,795.07 2,795.16 2,794.92 2,795.02 40,846.2K
16:03 2,795.15 2,795.15 2,794.58 2,794.58 38,204.3K
16:04 2,794.47 2,794.91 2,794.39 2,794.72 93,324.3K
16:05 2,794.66 2,794.78 2,794.35 2,794.48 26,479.9K
16:06 2,794.44 2,794.52 2,794.32 2,794.32 31,102.6K
16:07 2,794.44 2,794.93 2,794.38 2,794.77 62,533.6K
16:08 2,794.91 2,795.62 2,794.82 2,795.62 53,097.5K
16:09 2,795.74 2,796.02 2,795.63 2,795.93 47,251.1K
16:10 2,795.80 2,795.80 2,795.36 2,795.52 60,227.6K
16:11 2,795.87 2,795.98 2,795.77 2,795.92 54,964.3K
16:12 2,795.85 2,796.04 2,795.82 2,795.93 30,858.3K
16:13 2,796.10 2,796.10 2,795.86 2,795.91 32,016.8K
16:14 2,796.03 2,796.10 2,795.85 2,796.01 42,373.2K
16:15 2,795.93 2,795.95 2,795.69 2,795.78 31,933.1K
16:16 2,795.87 2,796.08 2,795.87 2,796.01 32,403.0K
16:17 2,796.14 2,796.58 2,796.09 2,796.58 29,173.4K
16:18 2,796.78 2,796.87 2,796.64 2,796.74 58,024.1K
16:19 2,796.37 2,796.75 2,796.37 2,796.59 51,075.4K
16:20 2,796.38 2,796.38 2,794.49 2,794.49 93,914.9K
16:21 2,794.76 2,795.06 2,794.74 2,795.06 59,903.3K
16:22 2,795.04 2,795.28 2,795.01 2,795.08 33,197.6K
16:23 2,795.27 2,795.27 2,794.93 2,795.02 67,101.4K
16:24 2,794.86 2,794.90 2,794.39 2,794.40 48,555.8K
16:25 2,794.39 2,794.52 2,794.24 2,794.41 27,620.7K
16:26 2,794.63 2,794.70 2,794.46 2,794.55 45,427.9K
16:27 2,794.54 2,794.85 2,794.52 2,794.58 35,692.5K
16:28 2,794.01 2,794.12 2,791.75 2,791.81 135,136.9K
16:29 2,791.98 2,792.05 2,791.73 2,791.73 97,002.7K
16:30 2,791.72 2,791.76 2,791.09 2,791.29 89,198.0K
16:31 2,791.34 2,791.86 2,791.34 2,791.74 54,215.7K
16:32 2,791.79 2,792.07 2,791.78 2,792.01 45,261.9K
16:33 2,791.99 2,792.20 2,791.94 2,792.10 38,706.8K
16:34 2,792.01 2,792.65 2,791.93 2,792.65 47,035.2K
16:35 2,792.72 2,793.35 2,792.65 2,793.35 34,785.2K
16:36 2,793.22 2,793.24 2,793.09 2,793.17 34,495.0K
16:37 2,793.17 2,793.17 2,792.55 2,793.01 37,819.7K
16:38 2,792.94 2,793.70 2,792.94 2,793.12 37,248.7K
16:39 2,793.03 2,793.13 2,792.97 2,793.05 23,981.0K
16:40 2,793.09 2,793.20 2,792.83 2,792.83 15,575.8K
16:41 2,793.07 2,793.87 2,792.99 2,793.87 42,912.8K
16:42 2,793.73 2,793.84 2,793.58 2,793.60 36,165.5K
16:43 2,793.61 2,793.61 2,792.73 2,792.93 33,576.0K
16:44 2,793.03 2,793.12 2,792.66 2,792.79 41,760.8K
16:45 2,793.20 2,793.36 2,793.13 2,793.32 25,194.8K
16:46 2,793.33 2,793.62 2,793.33 2,793.60 20,279.3K
16:47 2,793.69 2,793.95 2,793.66 2,793.95 28,584.2K
16:48 2,794.02 2,794.65 2,793.94 2,794.65 43,126.2K
16:49 2,794.76 2,795.18 2,794.76 2,795.18 30,457.4K
16:50 2,795.16 2,795.48 2,795.16 2,795.46 32,178.0K
16:51 2,795.18 2,795.85 2,795.18 2,795.85 38,132.6K
16:52 2,794.86 2,795.14 2,794.61 2,794.89 35,493.7K
16:53 2,794.88 2,794.90 2,794.73 2,794.79 31,825.6K
16:54 2,794.94 2,795.68 2,794.94 2,795.68 70,672.9K
16:55 2,795.87 2,796.39 2,795.85 2,795.85 45,721.2K
16:56 2,795.77 2,795.87 2,795.63 2,795.78 25,748.5K
16:57 2,796.03 2,796.55 2,796.02 2,796.44 48,217.2K
16:58 2,796.61 2,796.94 2,796.32 2,796.78 66,342.9K
16:59 2,796.87 2,796.87 2,796.43 2,796.50 27,775.9K
17:00 2,796.45 2,796.45 2,796.19 2,796.19 28,977.8K
17:01 2,796.13 2,796.42 2,796.05 2,796.36 39,346.9K
17:02 2,796.23 2,796.50 2,796.23 2,796.50 35,328.8K
17:03 2,796.34 2,796.39 2,796.14 2,796.15 34,844.8K
17:04 2,795.76 2,796.25 2,795.68 2,796.04 32,255.4K
17:05 2,796.19 2,796.67 2,796.19 2,796.59 48,284.6K
17:06 2,796.65 2,797.07 2,796.64 2,797.07 55,797.0K
17:07 2,796.94 2,796.95 2,796.73 2,796.86 44,020.2K
17:08 2,796.76 2,797.57 2,796.76 2,797.50 49,427.7K
17:09 2,797.64 2,797.64 2,796.95 2,796.98 30,528.8K
17:10 2,797.00 2,797.32 2,797.00 2,797.11 22,905.0K
17:11 2,797.23 2,797.26 2,796.74 2,796.74 56,493.9K
17:12 2,797.02 2,797.41 2,797.02 2,797.23 55,436.8K
17:13 2,797.16 2,797.19 2,796.78 2,796.78 48,499.6K
17:14 2,796.60 2,797.08 2,796.50 2,797.08 56,953.7K
17:15 2,797.04 2,797.60 2,797.04 2,797.60 62,435.9K
17:16 2,797.20 2,797.41 2,796.89 2,797.41 40,067.4K
17:17 2,797.56 2,797.56 2,797.25 2,797.35 34,052.0K
17:18 2,797.55 2,798.29 2,797.55 2,798.19 62,081.6K
17:19 2,798.15 2,800.47 2,798.15 2,800.47 240,309.1K
17:20 2,800.55 2,801.17 2,800.55 2,801.02 141,433.0K
17:21 2,800.84 2,800.92 2,800.05 2,800.29 95,284.7K
17:22 2,800.06 2,800.64 2,800.06 2,800.30 82,033.9K
17:23 2,800.00 2,800.12 2,799.57 2,799.86 59,273.9K
17:24 2,800.12 2,800.24 2,799.93 2,800.24 85,953.3K
17:25 2,800.18 2,801.22 2,800.17 2,801.22 138,348.8K
17:26 2,801.15 2,801.27 2,801.02 2,801.16 59,517.7K
17:27 2,801.20 2,801.78 2,801.06 2,801.72 87,770.1K
17:28 2,801.76 2,802.17 2,801.49 2,802.17 106,372.8K
17:29 2,802.40 2,802.69 2,802.40 2,802.50 126,373.0K
17:30 2,802.87 2,803.45 2,802.71 2,802.71 157,097.6K
17:31 2,802.58 2,802.78 2,802.15 2,802.17 87,187.4K
17:32 2,802.16 2,802.31 2,801.78 2,802.15 63,038.6K
17:33 2,802.12 2,802.52 2,802.12 2,802.29 53,258.5K
17:34 2,802.59 2,802.88 2,802.48 2,802.57 65,665.1K
17:35 2,803.12 2,803.12 2,802.22 2,802.22 131,588.7K
17:36 2,802.31 2,802.82 2,802.29 2,802.66 71,601.0K
17:37 2,802.41 2,803.15 2,802.41 2,802.93 69,878.1K
17:38 2,803.21 2,803.21 2,802.41 2,802.58 73,882.7K
17:39 2,802.32 2,802.35 2,801.67 2,801.76 75,171.1K
17:40 2,802.05 2,802.09 2,801.22 2,801.23 50,032.6K
17:41 2,801.26 2,801.47 2,800.78 2,800.78 59,741.0K
17:42 2,800.77 2,801.41 2,800.77 2,801.18 44,458.3K
17:43 2,801.16 2,801.21 2,800.97 2,801.04 40,461.5K
17:44 2,800.83 2,801.06 2,800.59 2,800.63 28,214.4K
17:45 2,800.63 2,801.55 2,800.63 2,801.34 43,778.3K
17:46 2,801.30 2,801.51 2,801.25 2,801.44 28,904.0K
17:47 2,801.32 2,801.42 2,801.19 2,801.28 22,230.7K
17:48 2,801.39 2,801.69 2,801.16 2,801.69 41,452.1K
17:49 2,801.75 2,801.77 2,801.40 2,801.40 27,177.3K
17:50 2,801.36 2,801.49 2,801.20 2,801.26 37,833.3K
17:51 2,801.05 2,801.05 2,799.60 2,799.73 57,992.9K
17:52 2,799.43 2,799.71 2,799.43 2,799.59 67,878.3K
17:53 2,799.64 2,799.90 2,799.56 2,799.90 27,539.5K
17:54 2,799.66 2,799.82 2,799.57 2,799.66 28,924.0K
17:55 2,799.34 2,800.13 2,799.19 2,800.07 63,123.3K
17:56 2,800.02 2,800.28 2,799.62 2,799.67 35,705.4K
17:57 2,799.83 2,800.04 2,799.80 2,799.84 48,517.6K
17:58 2,799.66 2,800.34 2,799.60 2,800.20 75,781.1K
17:59 2,800.37 2,800.55 2,800.19 2,800.36 47,577.4K
18:00 2,800.32 2,801.35 2,800.30 2,801.35 71,092.0K
18:01 2,801.14 2,801.29 2,800.72 2,800.72 36,927.5K
18:02 2,800.97 2,801.30 2,800.83 2,801.27 53,193.8K
18:03 2,801.25 2,801.28 2,800.90 2,800.92 34,275.0K
18:04 2,800.91 2,800.99 2,800.69 2,800.87 40,801.5K
18:05 2,800.97 2,801.53 2,800.94 2,801.46 43,174.5K
18:06 2,801.51 2,801.60 2,801.20 2,801.31 24,776.2K
18:07 2,801.53 2,801.53 2,801.22 2,801.38 61,886.0K
18:08 2,801.28 2,801.28 2,800.69 2,801.12 76,282.1K
18:09 2,801.07 2,801.09 2,800.87 2,800.92 50,705.1K
18:10 2,800.97 2,801.00 2,800.56 2,800.77 44,995.5K
18:11 2,800.65 2,800.98 2,800.65 2,800.98 46,486.0K
18:12 2,801.30 2,801.50 2,801.18 2,801.18 60,023.3K
18:13 2,801.30 2,801.80 2,801.27 2,801.57 41,005.1K
18:14 2,801.50 2,801.65 2,801.47 2,801.50 40,978.0K
18:15 2,801.33 2,801.33 2,800.89 2,800.89 41,699.1K
18:16 2,800.88 2,800.97 2,800.62 2,800.86 41,801.9K
18:17 2,800.76 2,800.80 2,800.11 2,800.18 61,182.9K
18:18 2,799.97 2,799.97 2,799.63 2,799.97 83,349.5K
18:19 2,798.52 2,798.64 2,797.35 2,797.55 200,864.3K
18:20 2,796.16 2,796.16 2,795.49 2,795.49 284,957.1K
18:21 2,795.21 2,795.21 2,793.27 2,793.50 165,787.4K
18:22 2,793.80 2,794.90 2,793.80 2,794.90 124,410.7K
18:23 2,794.94 2,795.23 2,794.17 2,794.26 69,001.6K
18:24 2,793.85 2,794.29 2,793.77 2,794.10 85,822.2K
18:25 2,794.04 2,795.33 2,793.96 2,795.25 74,912.0K
18:26 2,794.96 2,795.51 2,794.96 2,795.51 61,221.1K
18:27 2,795.38 2,795.64 2,795.17 2,795.49 43,441.6K
18:28 2,795.46 2,795.59 2,795.39 2,795.59 31,802.7K
18:29 2,796.21 2,796.22 2,795.85 2,795.85 49,688.4K
18:30 2,795.43 2,795.43 2,794.61 2,795.18 159,815.8K
18:31 2,795.28 2,795.61 2,795.05 2,795.61 108,387.2K
18:32 2,795.38 2,796.02 2,794.25 2,794.74 101,829.7K
18:33 2,794.72 2,794.72 2,793.40 2,793.62 120,916.0K
18:34 2,793.21 2,793.52 2,793.21 2,793.45 77,013.5K
18:35 2,793.83 2,794.30 2,793.82 2,793.95 69,746.8K
18:36 2,793.69 2,794.05 2,793.62 2,793.83 51,104.4K
18:37 2,793.90 2,795.62 2,793.85 2,795.56 80,426.3K
18:38 2,795.99 2,796.88 2,795.97 2,796.88 102,056.3K
18:39 2,796.87 2,797.60 2,796.55 2,796.83 98,880.1K
18:40 2,796.90 2,796.90 2,796.90 2,796.90 8,873.1K
18:51 2,797.27 2,797.27 2,797.27 2,797.27 237,177.1K
19:05 2,796.42 2,796.42 2,795.66 2,796.26 68,031.6K
19:06 2,796.22 2,796.28 2,795.73 2,796.11 54,375.1K
19:07 2,796.25 2,796.28 2,795.95 2,796.06 41,178.5K
19:08 2,795.98 2,796.18 2,795.84 2,796.14 25,558.0K
19:09 2,795.98 2,796.13 2,795.44 2,795.44 38,923.8K
19:10 2,794.75 2,795.00 2,794.18 2,794.27 50,186.0K
19:11 2,794.34 2,794.75 2,794.34 2,794.62 36,497.7K
19:12 2,794.65 2,794.88 2,794.53 2,794.72 20,554.5K
19:13 2,794.84 2,794.84 2,792.39 2,792.62 77,433.5K
19:14 2,792.50 2,793.00 2,792.50 2,792.94 26,679.2K
19:15 2,792.99 2,792.99 2,792.58 2,792.96 39,721.1K
19:16 2,793.35 2,794.16 2,793.35 2,794.16 31,854.6K
19:17 2,794.03 2,794.53 2,793.92 2,794.37 22,973.3K
19:18 2,794.66 2,794.70 2,794.51 2,794.62 20,731.3K
19:19 2,794.76 2,794.92 2,794.72 2,794.90 12,960.9K
19:20 2,795.20 2,795.51 2,795.20 2,795.51 17,180.8K
19:21 2,795.30 2,795.40 2,795.30 2,795.34 17,167.6K
19:22 2,795.20 2,795.39 2,795.15 2,795.31 20,429.1K
19:23 2,795.46 2,795.72 2,795.45 2,795.72 19,465.7K
19:24 2,795.70 2,795.97 2,795.69 2,795.97 48,178.7K
19:25 2,795.95 2,796.01 2,795.80 2,795.80 40,332.7K
19:26 2,795.81 2,795.88 2,795.77 2,795.78 18,498.4K
19:27 2,795.74 2,796.12 2,795.70 2,796.05 27,471.6K
19:28 2,796.19 2,796.39 2,796.07 2,796.20 33,302.1K
19:29 2,796.01 2,796.48 2,796.01 2,796.44 18,615.0K
19:30 2,796.38 2,796.39 2,796.23 2,796.28 20,244.5K
19:31 2,796.40 2,796.40 2,795.58 2,795.58 21,280.4K
19:32 2,795.61 2,795.75 2,795.55 2,795.63 14,763.2K
19:33 2,795.83 2,795.95 2,795.40 2,795.57 25,792.7K
19:34 2,795.58 2,795.86 2,795.52 2,795.80 16,973.3K
19:35 2,795.67 2,795.81 2,795.58 2,795.58 14,422.9K
19:36 2,795.57 2,795.81 2,795.50 2,795.80 23,361.8K
19:37 2,795.83 2,795.88 2,795.78 2,795.79 18,612.1K
19:38 2,795.88 2,795.88 2,795.68 2,795.74 10,510.0K
19:39 2,795.78 2,795.81 2,795.62 2,795.74 12,701.3K
19:40 2,795.85 2,795.88 2,795.64 2,795.80 21,773.4K
19:41 2,795.90 2,795.90 2,795.64 2,795.68 14,835.9K
19:42 2,795.50 2,795.67 2,795.45 2,795.45 11,197.1K
19:43 2,795.38 2,795.40 2,795.19 2,795.28 20,672.4K
19:44 2,795.26 2,795.42 2,795.23 2,795.40 11,374.1K
19:45 2,795.46 2,795.48 2,795.28 2,795.33 11,189.1K
19:46 2,795.32 2,795.41 2,795.23 2,795.29 11,536.5K
19:47 2,795.27 2,795.36 2,795.22 2,795.32 13,805.8K
19:48 2,795.38 2,795.44 2,795.33 2,795.44 8,408.7K
19:49 2,795.32 2,795.73 2,795.32 2,795.63 15,433.0K
19:50 2,795.59 2,795.67 2,795.46 2,795.46 11,142.1K
19:51 2,795.44 2,795.69 2,795.44 2,795.61 20,514.9K
19:52 2,795.62 2,795.80 2,795.62 2,795.70 12,717.4K
19:53 2,795.87 2,796.27 2,795.87 2,796.26 18,271.7K
19:54 2,796.33 2,796.40 2,796.23 2,796.24 17,055.0K
19:55 2,796.36 2,796.38 2,796.14 2,796.32 19,570.4K
19:56 2,796.13 2,796.15 2,795.74 2,795.76 22,528.4K
19:57 2,795.76 2,795.86 2,794.38 2,794.38 36,563.6K
19:58 2,794.36 2,794.73 2,794.26 2,794.45 37,843.7K
19:59 2,794.65 2,794.65 2,794.14 2,794.24 17,845.9K
20:00 2,793.80 2,793.95 2,792.93 2,792.93 61,585.7K
20:01 2,793.04 2,793.04 2,792.48 2,792.50 45,728.6K
20:02 2,792.61 2,792.77 2,792.61 2,792.74 29,531.3K
20:03 2,792.76 2,792.76 2,790.84 2,790.90 127,551.8K
20:04 2,790.65 2,791.06 2,790.58 2,790.58 65,538.9K
20:05 2,790.65 2,790.79 2,790.37 2,790.49 99,892.4K
20:06 2,790.23 2,790.23 2,788.79 2,788.80 199,871.7K
20:07 2,788.60 2,788.62 2,788.38 2,788.58 65,706.5K
20:08 2,788.62 2,788.96 2,787.74 2,787.74 64,168.2K
20:09 2,787.09 2,787.22 2,786.84 2,787.22 138,866.1K
20:10 2,787.39 2,787.60 2,787.38 2,787.53 62,276.6K
20:11 2,787.59 2,788.86 2,787.59 2,788.81 49,815.9K
20:12 2,789.06 2,789.39 2,788.27 2,788.70 44,265.8K
20:13 2,788.28 2,789.13 2,788.28 2,789.09 36,719.4K
20:14 2,789.18 2,789.72 2,789.18 2,789.68 33,315.8K
20:15 2,789.79 2,789.79 2,788.79 2,788.88 23,866.4K
20:16 2,788.98 2,789.21 2,788.93 2,789.00 21,594.9K
20:17 2,789.09 2,789.18 2,788.94 2,789.18 27,308.1K
20:18 2,789.15 2,789.58 2,789.14 2,789.58 34,937.2K
20:19 2,789.62 2,790.26 2,789.62 2,790.26 52,973.4K
20:20 2,790.37 2,790.79 2,790.33 2,790.77 20,585.9K
20:21 2,790.90 2,791.10 2,790.90 2,790.96 22,051.6K
20:22 2,790.99 2,791.01 2,790.86 2,790.97 4,993.6K
20:23 2,790.89 2,790.89 2,789.17 2,789.17 25,250.5K
20:24 2,789.26 2,789.50 2,788.45 2,788.57 36,826.1K
20:25 2,788.67 2,788.69 2,788.33 2,788.69 19,512.5K
20:26 2,788.68 2,789.00 2,788.68 2,789.00 28,221.4K
20:27 2,788.93 2,789.34 2,788.93 2,789.34 15,972.2K
20:28 2,789.46 2,789.56 2,789.33 2,789.38 18,048.0K
20:29 2,789.55 2,790.06 2,789.55 2,789.87 12,930.3K
20:30 2,789.93 2,790.33 2,789.72 2,790.33 14,737.2K
20:31 2,790.32 2,790.90 2,790.32 2,790.90 17,237.8K
20:32 2,791.11 2,791.47 2,791.11 2,791.46 22,775.4K
20:33 2,791.51 2,791.81 2,791.51 2,791.73 22,747.8K
20:34 2,791.90 2,791.95 2,791.83 2,791.84 35,424.4K
20:35 2,791.85 2,791.85 2,791.65 2,791.66 9,343.3K
20:36 2,791.66 2,791.77 2,791.47 2,791.49 12,658.5K
20:37 2,791.34 2,791.53 2,791.31 2,791.31 11,818.1K
20:38 2,791.20 2,791.25 2,790.93 2,791.01 9,814.7K
20:39 2,790.91 2,790.91 2,790.47 2,790.59 15,128.6K
20:40 2,790.67 2,790.74 2,790.62 2,790.63 11,033.3K
20:41 2,790.65 2,790.88 2,790.64 2,790.75 14,371.6K
20:42 2,790.86 2,790.91 2,790.74 2,790.87 17,847.6K
20:43 2,790.79 2,790.79 2,790.26 2,790.39 26,126.6K
20:44 2,790.42 2,790.55 2,790.10 2,790.10 24,056.4K
20:45 2,790.17 2,790.17 2,789.97 2,790.02 6,549.4K
20:46 2,789.99 2,790.10 2,789.92 2,789.95 13,650.3K
20:47 2,789.93 2,789.97 2,789.82 2,789.93 20,684.9K
20:48 2,789.99 2,790.13 2,789.92 2,789.96 16,162.7K
20:49 2,789.93 2,790.10 2,789.93 2,790.05 9,982.2K
20:50 2,790.14 2,790.41 2,790.14 2,790.40 10,887.8K
20:51 2,790.39 2,790.40 2,790.18 2,790.39 15,329.7K
20:52 2,790.32 2,790.33 2,790.19 2,790.29 10,222.1K
20:53 2,790.24 2,790.31 2,790.11 2,790.13 11,064.0K
20:54 2,790.24 2,790.24 2,790.02 2,790.21 9,864.8K
20:55 2,790.17 2,790.19 2,789.99 2,790.06 8,809.9K
20:56 2,790.08 2,790.20 2,790.03 2,790.04 36,580.3K
20:57 2,789.94 2,789.94 2,789.74 2,789.74 24,592.9K
20:58 2,789.73 2,789.81 2,789.59 2,789.61 25,591.9K
20:59 2,789.64 2,789.64 2,789.21 2,789.38 43,676.2K
21:00 2,789.46 2,789.52 2,789.23 2,789.50 14,136.5K
21:01 2,789.53 2,789.53 2,789.22 2,789.44 17,125.2K
21:02 2,789.45 2,789.45 2,789.09 2,789.21 14,664.0K
21:03 2,789.18 2,789.21 2,788.98 2,788.98 11,780.3K
21:04 2,788.54 2,788.58 2,787.92 2,788.01 42,191.2K
21:05 2,787.85 2,787.91 2,787.73 2,787.88 28,861.4K
21:06 2,787.99 2,788.08 2,787.83 2,787.85 27,669.9K
21:07 2,787.97 2,788.02 2,787.91 2,788.02 18,386.4K
21:08 2,788.26 2,788.41 2,788.06 2,788.19 12,588.4K
21:09 2,788.22 2,788.22 2,788.01 2,788.06 9,155.5K
21:10 2,788.08 2,788.12 2,787.99 2,788.06 15,161.5K
21:11 2,788.10 2,788.14 2,788.01 2,788.07 16,655.6K
21:12 2,788.08 2,788.10 2,787.92 2,787.99 22,298.1K
21:13 2,788.02 2,788.10 2,787.91 2,787.91 19,625.4K
21:14 2,787.84 2,787.98 2,787.71 2,787.81 81,260.7K
21:15 2,787.76 2,787.76 2,787.51 2,787.51 33,636.2K
21:16 2,787.49 2,787.56 2,787.42 2,787.55 36,007.5K
21:17 2,787.44 2,787.47 2,787.36 2,787.46 26,808.2K
21:18 2,787.34 2,787.36 2,787.22 2,787.31 14,948.1K
21:19 2,787.47 2,787.57 2,787.29 2,787.31 25,162.0K
21:20 2,787.22 2,787.40 2,787.21 2,787.31 9,525.4K
21:21 2,787.37 2,787.81 2,787.37 2,787.81 24,054.6K
21:22 2,787.80 2,788.31 2,787.80 2,788.31 25,407.4K
21:23 2,788.47 2,788.47 2,788.29 2,788.41 27,309.8K
21:24 2,788.41 2,788.60 2,788.39 2,788.60 19,832.8K
21:25 2,788.64 2,788.82 2,788.64 2,788.79 20,346.0K
21:26 2,788.82 2,789.28 2,788.82 2,789.14 23,271.5K
21:27 2,789.14 2,789.41 2,789.09 2,789.37 20,064.4K
21:28 2,789.57 2,789.82 2,789.49 2,789.82 26,661.1K
21:29 2,789.80 2,789.86 2,789.76 2,789.86 35,771.7K
21:30 2,789.97 2,790.13 2,789.92 2,790.07 14,232.0K
21:31 2,790.17 2,790.40 2,790.17 2,790.39 36,279.5K
21:32 2,790.32 2,790.36 2,790.12 2,790.27 15,784.6K
21:33 2,790.30 2,790.31 2,789.95 2,789.95 21,864.6K
21:34 2,790.04 2,790.24 2,790.01 2,790.01 13,811.1K
21:35 2,790.05 2,790.05 2,789.70 2,789.77 19,077.0K
21:36 2,789.70 2,789.79 2,789.66 2,789.66 14,543.6K
21:37 2,789.80 2,790.00 2,789.80 2,790.00 18,148.7K
21:38 2,790.00 2,790.00 2,789.86 2,789.86 7,468.3K
21:39 2,789.85 2,789.89 2,789.78 2,789.78 16,583.5K
21:40 2,789.95 2,790.22 2,789.95 2,790.17 21,025.6K
21:41 2,790.14 2,790.15 2,789.78 2,789.94 17,379.2K
21:42 2,789.94 2,790.14 2,789.94 2,789.98 13,954.2K
21:43 2,789.98 2,789.98 2,789.70 2,789.70 29,474.6K
21:44 2,789.74 2,789.98 2,789.66 2,789.66 31,794.5K
21:45 2,789.55 2,789.59 2,789.35 2,789.35 27,981.2K
21:46 2,789.33 2,789.45 2,789.29 2,789.36 12,115.3K
21:47 2,789.28 2,789.36 2,789.13 2,789.27 20,724.4K
21:48 2,789.37 2,789.40 2,789.23 2,789.31 24,878.4K
21:49 2,789.47 2,789.70 2,789.47 2,789.64 19,618.0K
21:50 2,789.66 2,789.67 2,789.50 2,789.50 15,067.7K
21:51 2,789.40 2,789.82 2,789.40 2,789.82 13,143.1K
21:52 2,789.69 2,789.74 2,789.33 2,789.37 12,785.0K
21:53 2,789.33 2,789.47 2,789.33 2,789.38 7,986.7K
21:54 2,789.45 2,789.52 2,789.35 2,789.44 7,213.8K
21:55 2,789.51 2,789.54 2,789.37 2,789.50 13,202.1K
21:56 2,789.55 2,789.60 2,789.47 2,789.60 7,584.5K
21:57 2,789.54 2,789.62 2,789.48 2,789.61 10,121.9K
21:58 2,789.61 2,789.69 2,789.46 2,789.46 11,833.7K
21:59 2,789.68 2,789.68 2,789.51 2,789.61 16,663.2K
22:00 2,789.34 2,789.61 2,789.34 2,789.60 34,373.6K
22:01 2,789.60 2,789.74 2,789.52 2,789.69 15,659.5K
22:02 2,789.67 2,789.80 2,789.55 2,789.67 13,130.0K
22:03 2,789.70 2,789.89 2,789.61 2,789.89 9,408.2K
22:04 2,789.80 2,790.00 2,789.79 2,789.92 21,136.6K
22:05 2,790.05 2,790.05 2,789.82 2,789.97 13,300.5K
22:06 2,789.95 2,790.00 2,789.80 2,789.81 16,203.5K
22:07 2,789.85 2,789.85 2,789.53 2,789.54 19,544.2K
22:08 2,789.80 2,790.01 2,789.80 2,790.01 12,658.6K
22:09 2,790.02 2,790.32 2,790.02 2,790.29 17,035.6K
22:10 2,790.32 2,790.62 2,790.32 2,790.47 18,156.7K
22:11 2,790.41 2,790.60 2,790.30 2,790.55 18,761.1K
22:12 2,790.46 2,790.74 2,790.46 2,790.74 7,581.1K
22:13 2,790.72 2,790.78 2,790.66 2,790.68 9,764.6K
22:14 2,790.65 2,790.65 2,790.45 2,790.62 8,133.0K
22:15 2,790.63 2,790.67 2,790.41 2,790.45 15,532.0K
22:16 2,790.55 2,791.02 2,790.55 2,791.02 16,128.8K
22:17 2,790.83 2,790.87 2,790.73 2,790.78 16,119.8K
22:18 2,790.91 2,790.98 2,790.78 2,790.94 9,435.4K
22:19 2,790.99 2,791.07 2,790.80 2,790.88 17,915.0K
22:20 2,790.78 2,791.04 2,790.68 2,790.96 13,259.1K
22:21 2,790.71 2,790.96 2,790.71 2,790.87 14,963.7K
22:22 2,790.77 2,790.96 2,790.73 2,790.86 8,033.7K
22:23 2,790.86 2,791.03 2,790.78 2,790.89 11,951.2K
22:24 2,790.84 2,790.92 2,790.75 2,790.82 9,054.6K
22:25 2,790.82 2,791.05 2,790.82 2,791.05 5,912.9K
22:26 2,790.93 2,790.99 2,790.82 2,790.91 6,558.7K
22:27 2,790.94 2,790.96 2,790.61 2,790.84 8,472.8K
22:28 2,790.91 2,790.96 2,790.77 2,790.84 7,543.5K
22:29 2,790.81 2,790.81 2,790.68 2,790.79 4,787.8K
22:30 2,790.76 2,790.88 2,790.68 2,790.88 10,061.5K
22:31 2,791.09 2,791.22 2,790.89 2,791.22 8,760.6K
22:32 2,791.21 2,791.74 2,791.21 2,791.74 12,826.2K
22:33 2,791.82 2,791.96 2,791.78 2,791.87 10,517.8K
22:34 2,791.89 2,791.93 2,791.80 2,791.83 14,203.8K
22:35 2,791.81 2,791.84 2,791.72 2,791.76 9,799.3K
22:36 2,791.76 2,791.83 2,791.57 2,791.70 13,997.8K
22:37 2,791.73 2,791.78 2,791.59 2,791.64 14,677.6K
22:38 2,791.64 2,791.85 2,791.63 2,791.80 13,741.0K
22:39 2,791.75 2,791.75 2,791.52 2,791.56 6,504.2K
22:40 2,791.64 2,791.64 2,791.54 2,791.55 6,033.2K
22:41 2,791.55 2,791.76 2,791.55 2,791.76 17,076.9K
22:42 2,791.82 2,791.95 2,791.77 2,791.87 7,246.4K
22:43 2,791.77 2,791.77 2,791.40 2,791.56 18,565.6K
22:44 2,791.62 2,791.62 2,791.38 2,791.58 10,882.5K
22:45 2,791.65 2,791.73 2,791.59 2,791.73 10,009.2K
22:46 2,791.65 2,792.04 2,791.65 2,791.75 21,374.3K
22:47 2,791.86 2,791.86 2,791.73 2,791.81 11,391.4K
22:48 2,791.77 2,791.77 2,791.63 2,791.68 11,333.3K
22:49 2,791.59 2,791.72 2,791.57 2,791.60 14,384.5K
22:50 2,791.55 2,791.62 2,791.13 2,791.13 12,596.9K
22:51 2,791.12 2,791.26 2,791.05 2,791.16 9,521.9K
22:52 2,791.21 2,791.37 2,791.11 2,791.25 11,310.9K
22:53 2,791.26 2,791.31 2,791.12 2,791.12 12,615.6K
22:54 2,791.12 2,791.28 2,790.88 2,791.28 8,281.3K
22:55 2,791.05 2,791.07 2,790.80 2,790.88 17,873.1K
22:56 2,791.03 2,791.16 2,790.91 2,791.10 14,024.1K
22:57 2,791.18 2,791.23 2,790.88 2,790.90 4,676.7K
22:58 2,791.00 2,791.31 2,791.00 2,791.31 5,573.3K
22:59 2,791.31 2,791.33 2,790.86 2,790.88 19,683.2K
23:00 2,790.73 2,790.77 2,790.53 2,790.56 11,687.8K
23:01 2,790.37 2,790.39 2,790.27 2,790.28 20,468.1K
23:02 2,790.31 2,790.31 2,790.07 2,790.22 37,668.0K
23:03 2,790.32 2,790.40 2,790.23 2,790.26 6,823.7K
23:04 2,790.31 2,790.36 2,790.01 2,790.08 6,679.1K
23:05 2,790.12 2,790.30 2,790.07 2,790.21 12,460.4K
23:06 2,790.24 2,790.44 2,790.13 2,790.33 20,419.1K
23:07 2,790.44 2,790.45 2,789.92 2,790.09 20,988.4K
23:08 2,790.17 2,790.30 2,790.04 2,790.21 6,170.6K
23:09 2,790.18 2,790.18 2,789.92 2,790.10 9,332.2K
23:10 2,789.95 2,789.96 2,789.89 2,789.89 11,769.4K
23:11 2,789.98 2,790.14 2,789.92 2,790.03 22,249.7K
23:12 2,790.12 2,790.12 2,789.96 2,790.00 15,746.2K
23:13 2,789.94 2,790.13 2,789.91 2,790.05 24,722.7K
23:14 2,790.00 2,790.00 2,789.56 2,789.91 17,224.9K
23:15 2,789.76 2,789.76 2,789.30 2,789.37 23,522.8K
23:16 2,789.36 2,789.40 2,789.14 2,789.23 24,861.4K
23:17 2,789.25 2,789.35 2,788.66 2,789.11 23,909.2K
23:18 2,789.05 2,789.23 2,789.02 2,789.17 5,232.0K
23:19 2,789.13 2,789.13 2,788.85 2,788.97 30,872.7K
23:20 2,789.09 2,789.16 2,788.79 2,788.81 18,799.6K
23:21 2,788.82 2,788.96 2,788.71 2,788.74 19,048.6K
23:22 2,788.76 2,788.76 2,788.45 2,788.62 11,418.9K
23:23 2,788.59 2,788.59 2,788.17 2,788.46 26,398.0K
23:24 2,788.43 2,788.50 2,788.26 2,788.50 6,923.4K
23:25 2,788.70 2,788.71 2,788.46 2,788.52 11,713.0K
23:26 2,788.58 2,790.63 2,788.57 2,790.63 50,536.1K
23:27 2,790.75 2,790.93 2,790.61 2,790.81 38,880.3K
23:28 2,791.03 2,791.42 2,791.03 2,791.39 23,821.0K
23:29 2,791.39 2,791.39 2,791.07 2,791.19 20,447.4K
23:30 2,791.20 2,791.20 2,790.83 2,790.93 23,832.8K
23:31 2,790.89 2,791.11 2,790.69 2,791.10 17,014.8K
23:32 2,791.05 2,791.16 2,790.77 2,791.13 27,095.7K
23:33 2,790.74 2,791.14 2,790.72 2,790.86 31,748.4K
23:34 2,790.79 2,791.06 2,790.76 2,790.77 10,236.2K
23:35 2,790.86 2,790.97 2,790.80 2,790.85 11,195.1K
23:36 2,790.79 2,790.80 2,790.57 2,790.57 7,872.9K
23:37 2,790.55 2,790.55 2,790.35 2,790.47 15,961.0K
23:38 2,790.52 2,790.59 2,790.31 2,790.46 10,389.9K
23:39 2,790.45 2,790.58 2,790.45 2,790.47 8,818.0K
23:40 2,790.54 2,790.61 2,790.27 2,790.42 24,907.9K
23:41 2,790.38 2,790.45 2,790.26 2,790.45 22,610.4K
23:42 2,790.35 2,790.62 2,790.35 2,790.58 33,133.0K
23:43 2,790.24 2,790.47 2,790.19 2,790.27 41,519.7K
23:44 2,790.28 2,790.37 2,789.99 2,790.07 40,466.7K
23:45 2,790.08 2,790.15 2,789.81 2,789.92 41,088.4K
23:46 2,789.39 2,790.01 2,789.30 2,790.01 46,159.5K
23:47 2,789.88 2,789.91 2,789.52 2,789.61 27,562.7K
23:48 2,789.52 2,789.67 2,789.06 2,789.41 44,589.0K
23:49 2,789.34 2,789.49 2,789.24 2,789.43 55,744.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据