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 2,817.27 2,817.40 2,816.66 2,817.33 68,726.5K
07:01 2,818.83 2,819.61 2,818.42 2,819.58 127,027.7K
07:02 2,819.67 2,819.67 2,818.38 2,818.43 93,302.1K
07:03 2,818.26 2,818.40 2,817.99 2,818.34 54,966.7K
07:04 2,818.31 2,819.00 2,818.09 2,819.00 49,665.1K
07:05 2,819.30 2,819.35 2,819.07 2,819.24 88,228.6K
07:06 2,819.52 2,820.14 2,819.42 2,820.13 69,105.4K
07:07 2,820.25 2,820.29 2,819.79 2,819.87 56,720.6K
07:08 2,820.00 2,820.06 2,819.75 2,820.06 27,848.9K
07:09 2,820.02 2,820.07 2,819.54 2,819.62 31,574.4K
07:10 2,819.42 2,819.65 2,819.42 2,819.62 11,261.7K
07:11 2,819.88 2,820.29 2,819.85 2,820.27 33,140.8K
07:12 2,820.37 2,820.87 2,820.37 2,820.79 31,762.2K
07:13 2,821.03 2,821.36 2,820.95 2,821.34 30,103.1K
07:14 2,821.29 2,821.33 2,821.09 2,821.19 21,933.0K
07:15 2,821.10 2,821.33 2,820.85 2,821.23 27,518.7K
07:16 2,821.23 2,821.27 2,821.09 2,821.18 29,618.0K
07:17 2,821.18 2,821.35 2,821.10 2,821.35 27,771.9K
07:18 2,821.39 2,821.45 2,821.29 2,821.45 14,410.4K
07:19 2,821.38 2,821.72 2,821.38 2,821.72 13,151.6K
07:20 2,821.72 2,822.07 2,821.55 2,822.02 22,437.8K
07:21 2,822.01 2,822.42 2,822.01 2,822.38 42,218.9K
07:22 2,822.43 2,822.75 2,822.43 2,822.75 22,486.0K
07:23 2,822.85 2,822.99 2,822.76 2,822.84 24,195.0K
07:24 2,822.81 2,823.03 2,822.76 2,822.79 36,270.0K
07:25 2,822.78 2,822.90 2,822.74 2,822.89 22,180.8K
07:26 2,823.00 2,823.28 2,823.00 2,823.18 21,764.1K
07:27 2,823.35 2,823.58 2,823.28 2,823.58 34,687.8K
07:28 2,823.58 2,823.58 2,823.30 2,823.39 18,192.8K
07:29 2,823.26 2,823.26 2,822.61 2,822.61 24,705.1K
07:30 2,822.51 2,822.74 2,822.51 2,822.56 18,160.3K
07:31 2,822.53 2,822.81 2,822.53 2,822.74 20,590.1K
07:32 2,822.77 2,822.77 2,822.66 2,822.77 20,068.6K
07:33 2,822.75 2,822.75 2,822.45 2,822.46 21,091.2K
07:34 2,822.47 2,822.64 2,822.47 2,822.52 17,226.8K
07:35 2,822.64 2,823.11 2,822.64 2,823.11 17,927.7K
07:36 2,823.06 2,823.22 2,823.02 2,823.07 14,248.5K
07:37 2,823.15 2,823.29 2,823.09 2,823.22 29,141.6K
07:38 2,823.17 2,823.31 2,822.88 2,823.22 38,125.6K
07:39 2,823.18 2,823.56 2,823.18 2,823.55 33,381.2K
07:40 2,823.52 2,824.06 2,823.52 2,824.06 35,062.9K
07:41 2,823.98 2,824.36 2,823.98 2,824.33 25,799.0K
07:42 2,824.20 2,824.47 2,824.14 2,824.47 28,116.0K
07:43 2,824.42 2,824.59 2,824.35 2,824.35 15,632.3K
07:44 2,824.39 2,824.39 2,824.14 2,824.22 11,599.4K
07:45 2,824.22 2,824.22 2,823.66 2,823.66 28,857.9K
07:46 2,823.70 2,823.74 2,823.29 2,823.29 15,127.1K
07:47 2,823.27 2,823.49 2,823.25 2,823.42 18,249.9K
07:48 2,823.29 2,823.38 2,823.21 2,823.38 13,694.8K
07:49 2,823.45 2,823.56 2,823.13 2,823.13 21,189.7K
07:50 2,823.07 2,823.15 2,823.03 2,823.07 19,142.2K
07:51 2,822.95 2,822.95 2,822.61 2,822.61 11,991.6K
07:52 2,822.64 2,822.70 2,822.34 2,822.35 15,868.9K
07:53 2,822.33 2,822.39 2,822.30 2,822.33 10,361.4K
07:54 2,822.45 2,822.47 2,822.16 2,822.16 15,550.2K
07:55 2,822.07 2,822.27 2,822.07 2,822.17 15,348.4K
07:56 2,822.15 2,822.18 2,822.00 2,822.00 13,930.0K
07:57 2,821.99 2,822.10 2,821.94 2,822.09 10,845.4K
07:58 2,822.06 2,822.09 2,821.95 2,822.04 10,663.2K
07:59 2,822.09 2,822.27 2,822.09 2,822.26 11,163.5K
08:00 2,822.23 2,822.28 2,822.13 2,822.19 8,522.2K
08:01 2,822.21 2,822.32 2,822.16 2,822.26 11,585.1K
08:02 2,822.26 2,822.41 2,822.26 2,822.41 9,530.4K
08:03 2,822.42 2,822.68 2,822.40 2,822.68 9,886.7K
08:04 2,822.69 2,822.87 2,822.69 2,822.77 9,663.0K
08:05 2,822.81 2,822.81 2,822.70 2,822.72 11,440.8K
08:06 2,822.73 2,822.73 2,822.60 2,822.64 6,827.0K
08:07 2,822.59 2,822.59 2,822.37 2,822.43 16,532.0K
08:08 2,822.43 2,822.49 2,822.30 2,822.46 7,753.6K
08:09 2,822.48 2,822.59 2,822.47 2,822.53 7,311.4K
08:10 2,822.50 2,822.70 2,822.50 2,822.64 20,401.6K
08:11 2,822.60 2,822.78 2,822.58 2,822.78 18,047.6K
08:12 2,822.78 2,822.94 2,822.75 2,822.91 10,636.8K
08:13 2,822.95 2,823.09 2,822.91 2,822.93 11,559.1K
08:14 2,822.94 2,822.99 2,822.88 2,822.93 15,314.4K
08:15 2,822.85 2,823.00 2,822.85 2,822.94 26,790.0K
08:16 2,822.93 2,823.00 2,822.90 2,822.90 11,838.8K
08:17 2,823.00 2,823.00 2,822.58 2,822.59 33,110.0K
08:18 2,822.53 2,822.62 2,822.51 2,822.56 14,216.7K
08:19 2,822.65 2,822.65 2,822.47 2,822.54 33,769.4K
08:20 2,822.49 2,822.69 2,822.49 2,822.65 28,332.0K
08:21 2,822.62 2,822.62 2,822.33 2,822.33 12,603.8K
08:22 2,822.43 2,822.55 2,822.21 2,822.21 27,340.2K
08:23 2,822.18 2,822.18 2,822.06 2,822.06 41,090.7K
08:24 2,822.01 2,822.14 2,822.00 2,822.13 21,081.7K
08:25 2,822.02 2,822.20 2,821.93 2,822.20 18,930.9K
08:26 2,821.93 2,822.19 2,821.93 2,822.15 21,590.6K
08:27 2,822.18 2,822.24 2,822.07 2,822.07 19,002.7K
08:28 2,822.15 2,822.24 2,821.80 2,821.80 25,298.5K
08:29 2,821.82 2,822.01 2,821.77 2,821.93 39,112.3K
08:30 2,821.93 2,821.94 2,821.81 2,821.88 27,405.9K
08:31 2,821.83 2,821.98 2,821.79 2,821.79 23,541.2K
08:32 2,821.75 2,821.89 2,821.71 2,821.71 38,477.2K
08:33 2,821.67 2,821.69 2,821.14 2,821.14 74,112.0K
08:34 2,821.09 2,821.39 2,821.09 2,821.39 28,915.5K
08:35 2,821.37 2,821.37 2,821.25 2,821.30 15,716.0K
08:36 2,821.19 2,821.27 2,821.11 2,821.17 22,075.8K
08:37 2,821.05 2,821.05 2,820.80 2,820.98 48,290.2K
08:38 2,820.96 2,820.96 2,820.49 2,820.72 39,696.0K
08:39 2,820.75 2,821.01 2,820.61 2,821.01 113,737.3K
08:40 2,821.08 2,821.21 2,821.08 2,821.21 52,198.3K
08:41 2,820.75 2,821.07 2,820.56 2,820.65 66,136.7K
08:42 2,820.48 2,820.53 2,820.28 2,820.41 26,421.8K
08:43 2,820.31 2,820.41 2,820.09 2,820.25 41,286.8K
08:44 2,820.32 2,820.32 2,820.10 2,820.21 17,753.4K
08:45 2,820.14 2,820.31 2,820.14 2,820.21 24,505.8K
08:46 2,820.13 2,820.30 2,820.05 2,820.05 29,424.1K
08:47 2,819.97 2,820.26 2,819.97 2,820.23 16,554.4K
08:48 2,820.30 2,820.42 2,820.06 2,820.35 70,912.5K
08:49 2,820.48 2,820.66 2,820.42 2,820.66 39,552.5K
08:50 2,820.76 2,820.80 2,820.69 2,820.72 26,598.0K
08:51 2,820.74 2,820.89 2,820.74 2,820.78 22,908.5K
08:52 2,820.88 2,820.98 2,820.84 2,820.95 31,140.8K
08:53 2,820.92 2,821.01 2,820.90 2,820.90 15,659.0K
08:54 2,820.88 2,820.89 2,820.66 2,820.75 32,034.5K
08:55 2,820.73 2,820.73 2,820.51 2,820.59 27,165.8K
08:56 2,820.61 2,820.66 2,820.41 2,820.46 14,993.9K
08:57 2,820.39 2,820.54 2,820.34 2,820.54 14,042.9K
08:58 2,820.76 2,820.85 2,820.64 2,820.77 9,460.7K
08:59 2,820.84 2,820.90 2,820.80 2,820.83 30,009.5K
09:00 2,820.52 2,822.66 2,820.51 2,822.30 68,233.4K
09:01 2,822.24 2,822.85 2,822.22 2,822.85 36,290.3K
09:02 2,823.06 2,824.09 2,823.02 2,824.08 63,477.7K
09:03 2,824.05 2,824.05 2,823.80 2,823.80 23,215.3K
09:04 2,823.72 2,823.77 2,823.04 2,823.04 30,077.0K
09:05 2,822.86 2,823.07 2,822.73 2,823.04 20,023.2K
09:06 2,823.02 2,823.17 2,822.98 2,823.17 19,292.7K
09:07 2,823.38 2,823.56 2,823.32 2,823.54 25,569.2K
09:08 2,823.49 2,823.49 2,822.77 2,822.86 40,677.8K
09:09 2,822.93 2,823.16 2,822.81 2,823.15 27,393.4K
09:10 2,823.12 2,823.13 2,823.03 2,823.03 18,105.8K
09:11 2,822.88 2,823.01 2,822.88 2,823.00 15,677.6K
09:12 2,822.98 2,823.01 2,822.80 2,822.80 17,807.8K
09:13 2,822.83 2,822.83 2,822.46 2,822.46 24,641.1K
09:14 2,822.60 2,822.61 2,822.45 2,822.51 18,977.6K
09:15 2,822.42 2,822.54 2,822.36 2,822.45 12,653.3K
09:16 2,822.38 2,822.43 2,822.30 2,822.38 9,536.8K
09:17 2,822.31 2,822.33 2,821.86 2,821.86 35,307.6K
09:18 2,821.97 2,822.03 2,821.71 2,821.96 13,868.7K
09:19 2,821.93 2,822.00 2,821.73 2,821.77 12,498.0K
09:20 2,821.69 2,821.93 2,821.69 2,821.93 12,250.5K
09:21 2,821.93 2,821.95 2,821.34 2,821.34 27,125.8K
09:22 2,821.45 2,821.47 2,820.64 2,820.64 46,542.0K
09:23 2,820.65 2,820.70 2,820.31 2,820.46 37,270.8K
09:24 2,820.17 2,820.19 2,819.76 2,819.76 36,167.6K
09:25 2,819.66 2,819.66 2,819.32 2,819.59 55,502.7K
09:26 2,819.33 2,819.42 2,819.13 2,819.30 31,944.5K
09:27 2,819.15 2,819.15 2,818.04 2,818.04 44,080.6K
09:28 2,817.87 2,818.02 2,817.87 2,817.97 35,182.2K
09:29 2,818.10 2,818.12 2,817.82 2,817.89 44,502.4K
09:30 2,817.91 2,818.26 2,817.84 2,818.23 54,967.7K
09:31 2,818.23 2,818.77 2,818.19 2,818.58 64,365.0K
09:32 2,818.53 2,818.82 2,818.38 2,818.82 26,097.3K
09:33 2,818.82 2,819.29 2,818.74 2,819.19 32,531.1K
09:34 2,819.19 2,819.24 2,819.16 2,819.23 10,931.0K
09:35 2,819.01 2,819.01 2,818.22 2,818.25 46,041.9K
09:36 2,818.36 2,818.36 2,818.05 2,818.05 24,584.6K
09:37 2,818.02 2,818.09 2,817.96 2,817.97 20,258.1K
09:38 2,818.02 2,818.02 2,817.71 2,817.71 22,564.7K
09:39 2,817.65 2,817.65 2,817.41 2,817.41 37,520.3K
09:40 2,817.61 2,817.61 2,817.41 2,817.49 19,083.0K
09:41 2,817.55 2,817.61 2,817.47 2,817.61 14,775.0K
09:42 2,817.50 2,817.69 2,817.50 2,817.51 19,942.9K
09:43 2,817.62 2,817.72 2,817.57 2,817.72 16,747.4K
09:44 2,817.68 2,817.83 2,817.58 2,817.78 16,285.2K
09:45 2,817.88 2,817.98 2,817.85 2,817.96 20,712.1K
09:46 2,817.91 2,818.71 2,817.84 2,818.71 56,133.4K
09:47 2,818.67 2,818.67 2,818.49 2,818.58 17,879.4K
09:48 2,818.52 2,818.76 2,818.44 2,818.74 27,940.1K
09:49 2,818.82 2,819.06 2,818.82 2,819.04 32,610.0K
09:50 2,819.11 2,819.55 2,819.11 2,819.55 40,356.0K
09:51 2,819.46 2,819.57 2,819.29 2,819.34 45,739.7K
09:52 2,819.11 2,819.26 2,818.97 2,819.08 49,837.0K
09:53 2,819.18 2,819.18 2,818.87 2,819.00 35,006.1K
09:54 2,819.07 2,819.07 2,818.14 2,818.14 53,491.5K
09:55 2,817.94 2,818.36 2,817.94 2,818.36 40,417.3K
09:56 2,818.37 2,818.54 2,818.27 2,818.54 38,475.6K
09:57 2,818.36 2,818.82 2,818.36 2,818.75 28,569.0K
09:58 2,818.57 2,818.60 2,818.34 2,818.34 45,664.2K
09:59 2,818.09 2,818.09 2,816.54 2,816.62 84,162.4K
10:00 2,815.88 2,815.88 2,814.70 2,814.85 114,360.1K
10:01 2,814.84 2,815.89 2,814.84 2,815.89 98,970.6K
10:02 2,815.90 2,816.54 2,815.74 2,816.54 66,312.0K
10:03 2,816.41 2,816.74 2,816.16 2,816.16 72,705.2K
10:04 2,815.83 2,815.83 2,814.99 2,814.99 67,982.6K
10:05 2,814.77 2,815.39 2,814.74 2,815.39 89,301.5K
10:06 2,815.48 2,815.48 2,814.93 2,815.26 88,417.1K
10:07 2,815.45 2,816.60 2,815.44 2,816.45 111,736.3K
10:08 2,816.60 2,816.88 2,816.17 2,816.18 104,318.3K
10:09 2,815.87 2,816.67 2,815.86 2,816.61 90,460.0K
10:10 2,816.95 2,817.10 2,816.92 2,816.92 63,664.0K
10:11 2,816.53 2,816.53 2,816.08 2,816.08 61,296.8K
10:12 2,815.94 2,816.26 2,815.59 2,816.26 197,613.8K
10:13 2,816.44 2,816.63 2,816.35 2,816.63 116,515.8K
10:14 2,816.63 2,817.16 2,816.63 2,817.01 92,753.0K
10:15 2,817.24 2,817.24 2,816.86 2,816.98 84,150.7K
10:16 2,816.88 2,817.44 2,816.88 2,817.43 71,308.6K
10:17 2,817.60 2,818.21 2,817.57 2,818.09 100,497.1K
10:18 2,818.00 2,818.00 2,817.20 2,817.63 57,758.8K
10:19 2,817.62 2,818.15 2,817.54 2,818.14 55,205.8K
10:20 2,818.19 2,818.47 2,818.19 2,818.32 49,904.4K
10:21 2,818.28 2,818.29 2,817.98 2,817.98 43,264.1K
10:22 2,817.88 2,817.88 2,817.25 2,817.25 68,134.2K
10:23 2,817.50 2,817.60 2,817.31 2,817.60 68,064.7K
10:24 2,817.27 2,817.27 2,816.24 2,816.24 103,801.9K
10:25 2,816.54 2,816.83 2,816.54 2,816.62 103,278.9K
10:26 2,816.73 2,816.73 2,816.41 2,816.72 106,044.6K
10:27 2,816.56 2,816.64 2,816.49 2,816.59 33,296.2K
10:28 2,816.72 2,816.82 2,816.69 2,816.69 65,807.5K
10:29 2,816.81 2,817.17 2,816.69 2,817.11 82,047.8K
10:30 2,816.13 2,816.13 2,815.28 2,815.28 100,767.6K
10:31 2,814.68 2,815.41 2,814.44 2,814.92 169,958.0K
10:32 2,814.88 2,815.72 2,814.86 2,815.62 101,761.7K
10:33 2,815.48 2,815.87 2,815.37 2,815.85 51,077.4K
10:34 2,815.63 2,815.63 2,814.77 2,814.77 57,178.6K
10:35 2,814.74 2,815.17 2,814.74 2,815.08 44,636.9K
10:36 2,814.98 2,815.23 2,814.98 2,815.16 38,212.5K
10:37 2,814.88 2,815.10 2,814.75 2,814.86 112,061.0K
10:38 2,814.82 2,814.82 2,813.16 2,813.45 145,227.5K
10:39 2,813.25 2,813.25 2,811.79 2,811.92 205,546.3K
10:40 2,812.02 2,812.46 2,812.01 2,812.39 122,804.3K
10:41 2,812.43 2,812.73 2,812.34 2,812.34 55,682.1K
10:42 2,812.26 2,812.50 2,812.16 2,812.16 53,861.7K
10:43 2,812.07 2,812.25 2,812.03 2,812.25 52,421.1K
10:44 2,812.16 2,812.16 2,811.95 2,812.10 48,359.3K
10:45 2,811.77 2,812.32 2,811.70 2,812.32 85,439.1K
10:46 2,812.45 2,812.85 2,812.38 2,812.68 117,309.3K
10:47 2,813.20 2,813.20 2,812.21 2,812.65 113,811.3K
10:48 2,812.60 2,812.94 2,812.60 2,812.94 62,477.2K
10:49 2,812.99 2,813.14 2,812.95 2,813.14 51,026.3K
10:50 2,813.04 2,813.91 2,813.04 2,813.91 68,682.0K
10:51 2,813.84 2,813.84 2,813.59 2,813.68 61,718.6K
10:52 2,813.64 2,813.75 2,813.26 2,813.26 37,334.6K
10:53 2,813.18 2,813.31 2,813.18 2,813.18 45,292.1K
10:54 2,813.09 2,813.22 2,813.03 2,813.19 58,982.5K
10:55 2,813.18 2,813.82 2,813.18 2,813.77 62,255.3K
10:56 2,813.81 2,814.06 2,813.71 2,813.74 80,121.5K
10:57 2,813.82 2,814.46 2,813.81 2,814.45 74,556.9K
10:58 2,814.56 2,815.20 2,814.49 2,815.20 86,922.8K
10:59 2,815.32 2,815.37 2,815.10 2,815.13 42,939.9K
11:00 2,815.04 2,815.17 2,814.94 2,814.98 42,605.7K
11:01 2,814.95 2,815.13 2,814.76 2,815.13 56,183.7K
11:02 2,815.23 2,815.40 2,815.17 2,815.34 29,739.0K
11:03 2,815.09 2,815.69 2,815.09 2,815.67 138,414.0K
11:04 2,815.79 2,816.52 2,815.79 2,816.47 79,792.7K
11:05 2,816.53 2,816.75 2,816.50 2,816.50 61,612.6K
11:06 2,816.36 2,816.36 2,816.05 2,816.06 69,013.9K
11:07 2,816.02 2,816.74 2,816.02 2,816.74 48,107.8K
11:08 2,816.58 2,816.58 2,816.07 2,816.07 33,517.0K
11:09 2,816.00 2,816.21 2,815.97 2,816.04 34,336.5K
11:10 2,816.00 2,816.37 2,816.00 2,816.37 42,729.1K
11:11 2,816.29 2,816.56 2,816.25 2,816.33 29,799.5K
11:12 2,816.38 2,816.43 2,816.23 2,816.40 44,788.9K
11:13 2,816.52 2,816.52 2,816.25 2,816.39 42,628.0K
11:14 2,816.24 2,816.28 2,816.19 2,816.23 51,985.8K
11:15 2,816.28 2,816.38 2,815.99 2,816.33 80,542.1K
11:16 2,816.30 2,816.38 2,816.10 2,816.10 32,188.5K
11:17 2,816.15 2,816.16 2,815.91 2,816.05 38,869.9K
11:18 2,816.12 2,816.76 2,816.12 2,816.68 115,046.2K
11:19 2,816.60 2,816.64 2,816.19 2,816.19 35,681.7K
11:20 2,816.17 2,816.17 2,815.91 2,815.96 42,063.8K
11:21 2,815.94 2,816.18 2,815.83 2,816.13 30,073.9K
11:22 2,816.17 2,816.31 2,816.17 2,816.21 62,952.3K
11:23 2,816.24 2,816.27 2,815.81 2,816.07 71,720.5K
11:24 2,816.05 2,816.27 2,816.05 2,816.11 54,098.9K
11:25 2,816.06 2,816.36 2,816.01 2,816.08 28,831.7K
11:26 2,816.26 2,816.26 2,815.79 2,815.79 80,211.4K
11:27 2,815.85 2,815.91 2,815.60 2,815.65 74,815.1K
11:28 2,815.60 2,815.73 2,815.60 2,815.62 42,802.1K
11:29 2,815.59 2,815.69 2,815.20 2,815.20 84,790.6K
11:30 2,814.78 2,814.78 2,814.08 2,814.42 135,208.3K
11:31 2,814.20 2,814.63 2,814.17 2,814.63 92,371.0K
11:32 2,814.39 2,814.96 2,814.37 2,814.96 129,568.8K
11:33 2,815.00 2,815.11 2,814.81 2,814.89 46,970.2K
11:34 2,814.98 2,814.99 2,814.46 2,814.61 55,080.3K
11:35 2,814.72 2,814.73 2,814.58 2,814.66 60,418.9K
11:36 2,814.53 2,814.53 2,814.10 2,814.10 76,359.3K
11:37 2,814.00 2,814.35 2,813.96 2,814.31 97,275.9K
11:38 2,814.30 2,814.36 2,814.24 2,814.30 69,329.0K
11:39 2,814.30 2,814.38 2,814.25 2,814.31 55,242.4K
11:40 2,814.23 2,814.56 2,814.23 2,814.54 55,455.1K
11:41 2,814.73 2,814.74 2,814.64 2,814.73 76,864.4K
11:42 2,814.56 2,814.57 2,814.38 2,814.55 77,965.1K
11:43 2,814.52 2,814.52 2,814.23 2,814.46 54,633.4K
11:44 2,814.42 2,814.42 2,814.11 2,814.15 59,243.5K
11:45 2,814.56 2,814.56 2,814.16 2,814.43 118,867.9K
11:46 2,814.57 2,814.92 2,814.42 2,814.92 109,352.0K
11:47 2,815.04 2,815.16 2,814.91 2,814.99 67,419.2K
11:48 2,814.96 2,815.09 2,814.90 2,815.09 56,893.7K
11:49 2,815.10 2,815.10 2,813.85 2,813.85 122,460.0K
11:50 2,813.60 2,813.85 2,813.57 2,813.61 107,759.8K
11:51 2,813.59 2,813.73 2,813.45 2,813.68 80,832.7K
11:52 2,813.75 2,814.16 2,813.75 2,814.16 82,323.0K
11:53 2,814.12 2,814.28 2,814.12 2,814.14 45,471.4K
11:54 2,814.18 2,814.19 2,813.95 2,813.95 38,956.7K
11:55 2,813.94 2,814.25 2,813.94 2,814.23 74,239.7K
11:56 2,814.36 2,814.40 2,814.12 2,814.17 60,755.7K
11:57 2,814.28 2,814.34 2,814.15 2,814.22 34,112.1K
11:58 2,814.41 2,814.77 2,814.41 2,814.77 82,020.5K
11:59 2,814.67 2,814.78 2,814.41 2,814.41 59,223.6K
12:00 2,814.26 2,814.89 2,814.26 2,814.86 100,978.3K
12:01 2,814.93 2,815.30 2,814.93 2,815.18 66,878.0K
12:02 2,815.25 2,815.48 2,815.17 2,815.37 60,636.0K
12:03 2,815.42 2,817.24 2,815.42 2,817.08 137,142.6K
12:04 2,817.02 2,817.85 2,817.02 2,817.74 111,581.1K
12:05 2,817.50 2,818.82 2,817.46 2,818.82 107,293.2K
12:06 2,820.57 2,820.57 2,819.98 2,820.00 193,605.3K
12:07 2,819.82 2,820.02 2,819.82 2,819.98 59,708.2K
12:08 2,820.05 2,820.26 2,819.69 2,819.74 75,132.3K
12:09 2,819.84 2,820.69 2,819.84 2,820.62 83,685.0K
12:10 2,821.02 2,821.02 2,820.48 2,820.50 75,484.0K
12:11 2,820.41 2,820.73 2,820.15 2,820.61 55,807.2K
12:12 2,820.45 2,820.45 2,819.74 2,819.74 46,409.4K
12:13 2,819.65 2,819.65 2,817.48 2,817.99 110,721.2K
12:14 2,817.89 2,817.97 2,817.73 2,817.73 61,484.2K
12:15 2,817.78 2,818.17 2,817.77 2,818.17 43,155.3K
12:16 2,818.38 2,818.53 2,818.19 2,818.19 37,465.8K
12:17 2,818.16 2,819.14 2,818.16 2,819.11 57,493.4K
12:18 2,818.77 2,819.09 2,818.77 2,819.09 38,775.8K
12:19 2,819.04 2,819.42 2,819.04 2,819.27 40,931.6K
12:20 2,819.26 2,819.62 2,819.26 2,819.62 32,368.3K
12:21 2,819.60 2,819.85 2,819.60 2,819.61 51,482.0K
12:22 2,819.79 2,820.07 2,819.67 2,819.75 47,568.5K
12:23 2,819.57 2,819.59 2,819.13 2,819.13 46,572.8K
12:24 2,819.12 2,819.28 2,819.10 2,819.12 75,493.1K
12:25 2,819.04 2,819.43 2,818.84 2,819.43 54,520.8K
12:26 2,819.22 2,819.34 2,818.90 2,819.34 55,719.7K
12:27 2,819.21 2,819.97 2,819.21 2,819.95 64,629.4K
12:28 2,820.04 2,820.54 2,820.04 2,820.44 58,666.0K
12:29 2,820.40 2,820.42 2,820.02 2,820.07 42,985.0K
12:30 2,819.86 2,820.01 2,819.78 2,819.88 41,950.7K
12:31 2,819.90 2,819.90 2,819.57 2,819.67 51,284.0K
12:32 2,819.97 2,820.18 2,819.80 2,820.18 43,139.1K
12:33 2,820.20 2,820.93 2,820.14 2,820.93 80,425.5K
12:34 2,820.68 2,820.70 2,819.97 2,820.24 98,580.2K
12:35 2,820.30 2,820.36 2,819.66 2,819.66 122,255.1K
12:36 2,819.31 2,819.34 2,818.50 2,818.62 96,239.5K
12:37 2,818.09 2,818.21 2,817.92 2,817.99 87,334.1K
12:38 2,817.91 2,818.46 2,817.66 2,817.66 152,726.7K
12:39 2,817.88 2,817.88 2,817.37 2,817.63 76,779.6K
12:40 2,817.55 2,817.55 2,817.02 2,817.02 77,171.5K
12:41 2,816.98 2,817.18 2,816.66 2,816.83 55,732.1K
12:42 2,816.35 2,816.60 2,816.34 2,816.56 84,245.2K
12:43 2,816.52 2,816.54 2,815.90 2,816.09 77,582.4K
12:44 2,816.05 2,816.07 2,815.75 2,815.80 43,604.3K
12:45 2,815.78 2,815.84 2,815.64 2,815.69 50,771.0K
12:46 2,815.55 2,815.56 2,814.68 2,814.73 87,096.8K
12:47 2,814.80 2,814.90 2,814.56 2,814.84 66,942.1K
12:48 2,814.86 2,815.01 2,814.80 2,815.01 49,556.6K
12:49 2,815.03 2,815.58 2,815.03 2,815.58 54,903.7K
12:50 2,815.69 2,815.83 2,815.64 2,815.68 59,799.7K
12:51 2,815.84 2,816.20 2,815.84 2,815.93 57,116.6K
12:52 2,815.94 2,816.23 2,815.80 2,816.12 39,508.7K
12:53 2,816.06 2,816.72 2,816.06 2,816.72 64,721.1K
12:54 2,816.83 2,816.95 2,816.75 2,816.85 25,249.1K
12:55 2,816.93 2,816.93 2,816.21 2,816.25 38,301.8K
12:56 2,816.27 2,816.27 2,815.78 2,815.78 42,901.4K
12:57 2,815.81 2,815.98 2,815.81 2,815.94 28,811.1K
12:58 2,815.88 2,815.88 2,815.47 2,815.58 75,799.2K
12:59 2,815.47 2,816.15 2,815.47 2,816.06 79,731.2K
13:00 2,816.09 2,816.37 2,815.65 2,816.37 67,377.3K
13:01 2,816.55 2,816.66 2,816.32 2,816.36 61,225.0K
13:02 2,816.25 2,816.25 2,815.72 2,815.76 52,568.6K
13:03 2,815.58 2,815.79 2,815.56 2,815.61 42,862.2K
13:04 2,815.80 2,816.53 2,815.65 2,816.46 81,815.3K
13:05 2,816.45 2,816.76 2,816.37 2,816.59 80,188.6K
13:06 2,816.72 2,817.72 2,816.72 2,817.66 100,449.8K
13:07 2,817.39 2,817.59 2,816.84 2,816.92 63,219.7K
13:08 2,817.06 2,817.07 2,815.71 2,815.71 84,434.4K
13:09 2,815.42 2,815.55 2,814.06 2,814.16 130,044.2K
13:10 2,811.81 2,811.81 2,809.99 2,810.28 456,029.1K
13:11 2,810.08 2,811.33 2,809.96 2,811.33 111,681.5K
13:12 2,811.35 2,811.40 2,811.09 2,811.16 55,002.1K
13:13 2,811.10 2,811.25 2,810.87 2,811.25 47,726.2K
13:14 2,811.33 2,811.90 2,811.26 2,811.81 65,453.1K
13:15 2,811.84 2,811.86 2,811.18 2,811.43 63,110.2K
13:16 2,811.33 2,811.70 2,811.33 2,811.65 68,558.1K
13:17 2,811.80 2,813.53 2,811.78 2,813.53 118,175.9K
13:18 2,814.26 2,814.53 2,814.17 2,814.26 80,834.1K
13:19 2,814.41 2,814.83 2,814.33 2,814.46 76,097.4K
13:20 2,814.72 2,815.44 2,814.69 2,815.44 72,889.9K
13:21 2,815.39 2,815.44 2,814.43 2,814.43 85,401.3K
13:22 2,814.69 2,815.78 2,814.69 2,815.78 128,026.1K
13:23 2,816.19 2,817.36 2,816.19 2,817.28 176,395.6K
13:24 2,817.43 2,819.73 2,817.34 2,819.73 313,405.9K
13:25 2,819.75 2,820.11 2,818.91 2,819.20 269,014.0K
13:26 2,819.19 2,819.24 2,818.94 2,818.94 120,690.6K
13:27 2,818.89 2,819.54 2,818.71 2,818.87 164,988.5K
13:28 2,818.82 2,820.23 2,818.82 2,820.00 155,583.4K
13:29 2,819.71 2,820.63 2,817.52 2,820.63 181,378.5K
13:30 2,825.62 2,825.62 2,799.44 2,805.12 4,294,967.3K
13:31 2,810.01 2,810.01 2,805.11 2,805.56 1,619,854.3K
13:32 2,805.39 2,811.83 2,805.39 2,810.27 1,085,127.8K
13:33 2,808.78 2,808.78 2,806.79 2,806.79 730,015.2K
13:34 2,806.69 2,806.69 2,801.17 2,801.17 796,434.2K
13:35 2,797.58 2,797.58 2,788.68 2,788.68 2,566,525.2K
13:36 2,788.21 2,793.16 2,787.97 2,793.16 1,251,205.8K
13:37 2,794.01 2,798.22 2,793.94 2,798.22 783,873.0K
13:38 2,797.82 2,798.63 2,795.33 2,795.77 592,829.1K
13:39 2,797.38 2,800.05 2,796.94 2,800.05 543,971.1K
13:40 2,801.06 2,801.06 2,798.43 2,799.53 672,176.1K
13:41 2,799.41 2,799.41 2,795.35 2,796.35 664,022.3K
13:42 2,797.22 2,799.98 2,797.22 2,799.81 461,642.4K
13:43 2,800.01 2,803.43 2,799.99 2,803.43 379,508.1K
13:44 2,804.34 2,804.34 2,800.97 2,803.27 496,493.0K
13:45 2,803.12 2,805.33 2,801.14 2,805.33 609,135.9K
13:46 2,805.91 2,809.13 2,805.91 2,809.13 894,790.7K
13:47 2,809.51 2,811.94 2,809.51 2,811.94 890,447.2K
13:48 2,813.08 2,813.08 2,808.24 2,808.24 671,875.4K
13:49 2,809.39 2,810.20 2,808.49 2,808.49 426,057.8K
13:50 2,809.05 2,812.34 2,809.05 2,812.00 522,147.2K
13:51 2,809.75 2,811.31 2,809.75 2,810.47 541,051.9K
13:52 2,809.73 2,809.82 2,806.65 2,806.65 559,072.2K
13:53 2,806.55 2,806.61 2,805.19 2,805.80 461,527.9K
13:54 2,806.93 2,810.47 2,806.93 2,810.47 423,341.2K
13:55 2,809.97 2,810.27 2,807.50 2,809.48 369,068.7K
13:56 2,809.53 2,810.26 2,808.74 2,810.26 346,394.1K
13:57 2,809.82 2,809.82 2,806.70 2,806.70 262,588.4K
13:58 2,807.34 2,807.92 2,807.34 2,807.81 346,811.0K
13:59 2,807.65 2,809.18 2,807.65 2,809.18 358,952.7K
14:00 2,808.96 2,810.03 2,808.96 2,810.01 153,013.4K
14:01 2,810.19 2,811.32 2,810.19 2,811.32 203,676.4K
14:02 2,811.16 2,811.44 2,810.95 2,811.44 118,032.5K
14:03 2,811.39 2,812.31 2,811.39 2,812.13 188,722.4K
14:04 2,811.53 2,812.14 2,811.10 2,812.14 213,766.8K
14:05 2,811.22 2,811.22 2,805.42 2,805.57 540,074.9K
14:06 2,805.46 2,805.63 2,804.71 2,804.71 256,178.0K
14:07 2,804.37 2,805.59 2,804.33 2,805.35 276,471.1K
14:08 2,805.58 2,806.12 2,805.58 2,805.92 135,445.3K
14:09 2,805.99 2,805.99 2,803.45 2,803.55 343,297.1K
14:10 2,803.57 2,803.57 2,801.35 2,801.78 416,670.3K
14:11 2,802.04 2,802.72 2,801.73 2,801.73 222,191.9K
14:12 2,801.67 2,801.67 2,801.01 2,801.26 148,646.6K
14:13 2,801.24 2,802.00 2,800.67 2,802.00 152,074.4K
14:14 2,802.39 2,802.78 2,802.28 2,802.55 126,666.0K
14:15 2,802.40 2,804.09 2,802.40 2,804.09 134,384.8K
14:16 2,804.29 2,804.29 2,803.55 2,803.68 107,235.4K
14:17 2,802.91 2,803.62 2,802.69 2,803.62 118,963.0K
14:18 2,803.86 2,805.00 2,803.86 2,804.66 118,180.9K
14:19 2,804.81 2,807.35 2,804.78 2,807.35 158,327.7K
14:20 2,808.13 2,815.34 2,807.11 2,814.70 508,475.9K
14:21 2,815.42 2,817.92 2,814.65 2,817.12 693,758.9K
14:22 2,816.54 2,816.54 2,815.05 2,815.05 200,690.1K
14:23 2,815.08 2,816.26 2,814.82 2,816.14 211,586.0K
14:24 2,816.29 2,816.82 2,816.10 2,816.10 194,365.0K
14:25 2,815.90 2,815.90 2,814.72 2,814.72 180,211.0K
14:26 2,814.54 2,814.68 2,814.40 2,814.68 103,389.4K
14:27 2,814.61 2,814.61 2,814.26 2,814.33 128,032.1K
14:28 2,814.33 2,814.76 2,814.09 2,814.09 99,848.8K
14:29 2,813.84 2,814.03 2,813.11 2,813.11 100,730.8K
14:30 2,812.43 2,813.62 2,812.43 2,813.62 130,953.2K
14:31 2,814.26 2,814.57 2,814.18 2,814.18 94,079.4K
14:32 2,814.17 2,815.67 2,814.17 2,815.63 110,197.5K
14:33 2,815.48 2,816.60 2,815.48 2,815.60 123,128.2K
14:34 2,815.02 2,815.02 2,813.73 2,814.35 107,250.4K
14:35 2,814.44 2,814.54 2,813.42 2,813.42 63,392.4K
14:36 2,812.20 2,812.86 2,811.42 2,812.86 138,846.3K
14:37 2,813.14 2,813.43 2,812.86 2,813.13 74,575.8K
14:38 2,812.82 2,812.90 2,812.61 2,812.63 78,329.3K
14:39 2,812.63 2,813.40 2,812.63 2,813.40 86,029.5K
14:40 2,813.23 2,813.40 2,812.56 2,812.87 102,117.5K
14:41 2,811.93 2,811.93 2,810.91 2,810.95 192,488.4K
14:42 2,811.18 2,811.61 2,811.03 2,811.42 103,382.4K
14:43 2,811.28 2,811.38 2,810.07 2,810.34 104,805.0K
14:44 2,810.50 2,810.50 2,809.40 2,809.40 144,937.2K
14:45 2,809.36 2,809.96 2,809.18 2,809.96 66,978.1K
14:46 2,809.87 2,809.96 2,809.29 2,809.29 75,836.0K
14:47 2,809.46 2,809.46 2,807.94 2,807.99 276,578.7K
14:48 2,808.24 2,808.57 2,806.34 2,806.63 170,204.1K
14:49 2,806.69 2,807.02 2,806.34 2,807.02 83,604.0K
14:50 2,807.33 2,808.25 2,807.33 2,808.25 58,612.6K
14:51 2,808.51 2,809.03 2,808.49 2,808.91 63,260.6K
14:52 2,808.78 2,808.78 2,807.87 2,808.33 55,346.6K
14:53 2,808.38 2,809.76 2,808.38 2,809.76 65,327.0K
14:54 2,809.77 2,810.08 2,809.62 2,810.01 90,504.7K
14:55 2,809.68 2,809.78 2,809.38 2,809.40 126,892.4K
14:56 2,808.89 2,808.89 2,806.92 2,806.92 119,781.2K
14:57 2,807.24 2,807.86 2,807.24 2,807.48 87,371.0K
14:58 2,807.56 2,808.24 2,807.56 2,808.19 51,133.1K
14:59 2,808.08 2,808.09 2,807.39 2,807.56 48,410.0K
15:00 2,806.44 2,807.23 2,806.33 2,807.14 99,707.3K
15:01 2,806.98 2,806.98 2,806.62 2,806.84 46,882.8K
15:02 2,807.19 2,807.19 2,804.75 2,804.79 211,288.0K
15:03 2,805.62 2,807.83 2,805.62 2,807.83 178,011.5K
15:04 2,807.91 2,809.42 2,807.91 2,809.13 107,480.9K
15:05 2,809.33 2,810.32 2,809.33 2,810.29 150,674.4K
15:06 2,810.67 2,811.28 2,810.67 2,811.27 120,892.2K
15:07 2,811.33 2,812.98 2,811.33 2,812.12 122,922.0K
15:08 2,812.10 2,812.66 2,811.52 2,811.52 121,107.6K
15:09 2,811.48 2,811.77 2,811.24 2,811.31 123,044.3K
15:10 2,811.13 2,811.13 2,810.11 2,811.00 86,270.4K
15:11 2,811.14 2,812.30 2,811.05 2,811.18 107,042.1K
15:12 2,810.98 2,810.98 2,808.42 2,808.51 144,902.0K
15:13 2,808.65 2,809.37 2,808.62 2,809.37 80,634.6K
15:14 2,809.27 2,811.17 2,809.27 2,810.33 79,363.2K
15:15 2,809.75 2,809.95 2,809.53 2,809.53 50,382.9K
15:16 2,809.54 2,809.54 2,807.99 2,808.46 109,620.7K
15:17 2,808.57 2,809.88 2,808.57 2,809.88 44,815.0K
15:18 2,809.93 2,810.70 2,809.93 2,810.70 71,299.9K
15:19 2,810.82 2,810.92 2,810.32 2,810.49 41,737.4K
15:20 2,810.68 2,810.72 2,810.14 2,810.20 71,398.0K
15:21 2,810.48 2,811.36 2,810.48 2,811.36 69,056.4K
15:22 2,811.49 2,813.91 2,811.49 2,813.81 179,789.4K
15:23 2,813.99 2,813.99 2,813.06 2,813.17 79,503.4K
15:24 2,813.21 2,813.33 2,812.61 2,812.61 64,257.8K
15:25 2,813.18 2,813.81 2,813.18 2,813.70 122,526.6K
15:26 2,813.50 2,814.48 2,813.50 2,814.47 92,912.4K
15:27 2,814.64 2,814.64 2,814.29 2,814.59 175,987.8K
15:28 2,814.66 2,814.98 2,814.54 2,814.94 129,879.5K
15:29 2,815.35 2,815.45 2,814.75 2,814.75 108,024.3K
15:30 2,815.12 2,815.97 2,815.12 2,815.97 93,478.6K
15:31 2,815.91 2,815.91 2,814.76 2,814.76 101,198.7K
15:32 2,814.65 2,815.02 2,814.35 2,815.02 83,804.0K
15:33 2,815.46 2,816.40 2,815.46 2,816.40 120,383.4K
15:34 2,816.37 2,816.37 2,814.95 2,814.97 92,519.0K
15:35 2,814.88 2,814.88 2,813.93 2,814.10 71,851.6K
15:36 2,814.05 2,814.48 2,813.92 2,813.92 119,919.8K
15:37 2,813.18 2,813.29 2,813.11 2,813.19 68,827.8K
15:38 2,813.31 2,813.33 2,813.07 2,813.19 58,864.4K
15:39 2,813.10 2,813.31 2,812.84 2,812.84 118,720.4K
15:40 2,811.31 2,811.40 2,810.36 2,810.37 168,418.5K
15:41 2,810.20 2,810.50 2,810.20 2,810.37 76,795.1K
15:42 2,810.49 2,810.75 2,810.38 2,810.59 39,024.7K
15:43 2,810.39 2,810.39 2,807.64 2,807.70 261,286.5K
15:44 2,807.44 2,807.59 2,805.18 2,805.18 371,334.4K
15:45 2,804.60 2,805.96 2,804.60 2,805.96 200,932.8K
15:46 2,805.94 2,806.93 2,805.94 2,806.93 101,944.4K
15:47 2,806.97 2,806.97 2,806.26 2,806.31 99,623.6K
15:48 2,806.19 2,806.41 2,802.90 2,802.90 191,108.5K
15:49 2,801.39 2,801.39 2,796.57 2,796.57 1,281,302.1K
15:50 2,796.16 2,798.42 2,795.89 2,798.42 374,917.8K
15:51 2,798.23 2,798.88 2,797.86 2,797.86 168,930.4K
15:52 2,797.83 2,798.20 2,797.70 2,798.20 152,278.1K
15:53 2,798.97 2,799.09 2,798.17 2,798.84 157,115.4K
15:54 2,798.84 2,798.84 2,798.37 2,798.40 112,063.5K
15:55 2,798.25 2,798.55 2,797.24 2,798.36 152,883.0K
15:56 2,798.54 2,799.84 2,798.39 2,799.61 130,014.1K
15:57 2,800.02 2,800.37 2,799.85 2,799.85 76,199.0K
15:58 2,799.41 2,799.41 2,798.91 2,798.91 123,573.5K
15:59 2,798.89 2,799.10 2,798.36 2,798.36 68,633.3K
16:00 2,797.84 2,797.84 2,795.83 2,796.46 306,950.3K
16:01 2,796.05 2,796.35 2,795.96 2,796.22 226,024.0K
16:02 2,796.64 2,797.51 2,796.64 2,797.47 144,605.5K
16:03 2,797.50 2,797.55 2,796.71 2,796.80 118,859.6K
16:04 2,796.81 2,796.91 2,796.14 2,796.14 133,435.3K
16:05 2,796.27 2,796.44 2,795.66 2,796.00 139,823.1K
16:06 2,796.53 2,797.47 2,796.53 2,796.95 98,944.5K
16:07 2,796.68 2,796.68 2,794.27 2,794.27 171,713.5K
16:08 2,793.60 2,793.72 2,792.04 2,792.04 346,511.6K
16:09 2,792.19 2,792.19 2,788.00 2,788.03 604,768.2K
16:10 2,788.15 2,788.23 2,786.18 2,786.18 418,003.8K
16:11 2,786.45 2,787.09 2,785.73 2,787.09 300,342.8K
16:12 2,787.29 2,788.21 2,787.29 2,788.02 201,666.2K
16:13 2,787.33 2,787.33 2,786.24 2,786.67 306,227.8K
16:14 2,786.37 2,787.02 2,786.03 2,786.93 297,962.5K
16:15 2,786.92 2,787.16 2,786.29 2,786.36 202,453.8K
16:16 2,786.16 2,788.73 2,786.16 2,788.73 253,540.8K
16:17 2,788.81 2,788.81 2,786.62 2,786.80 213,487.9K
16:18 2,786.92 2,788.64 2,786.92 2,788.64 161,189.4K
16:19 2,788.14 2,788.25 2,787.31 2,787.31 128,832.2K
16:20 2,787.44 2,787.62 2,786.70 2,786.70 120,948.6K
16:21 2,787.22 2,788.08 2,786.84 2,788.08 140,095.1K
16:22 2,788.21 2,788.63 2,788.21 2,788.40 126,242.3K
16:23 2,788.78 2,789.54 2,788.78 2,789.54 110,481.6K
16:24 2,790.19 2,790.19 2,788.88 2,788.88 152,620.4K
16:25 2,788.79 2,788.84 2,787.20 2,787.22 105,279.9K
16:26 2,787.14 2,787.14 2,783.17 2,783.17 464,232.2K
16:27 2,783.07 2,783.07 2,781.77 2,781.77 352,351.8K
16:28 2,780.95 2,781.62 2,780.70 2,781.53 441,536.0K
16:29 2,781.76 2,782.64 2,781.24 2,782.64 167,120.4K
16:30 2,781.04 2,782.09 2,780.48 2,782.09 176,790.3K
16:31 2,781.58 2,782.15 2,780.72 2,781.59 132,108.7K
16:32 2,781.64 2,781.78 2,781.35 2,781.78 94,812.8K
16:33 2,781.93 2,781.93 2,781.00 2,781.45 289,183.9K
16:34 2,782.26 2,784.69 2,782.26 2,784.16 217,347.2K
16:35 2,783.53 2,784.16 2,783.28 2,784.16 152,950.1K
16:36 2,784.51 2,784.80 2,783.78 2,784.17 127,221.8K
16:37 2,784.61 2,787.18 2,784.61 2,787.18 177,478.7K
16:38 2,787.18 2,787.26 2,786.65 2,786.65 152,872.4K
16:39 2,786.64 2,787.77 2,786.64 2,787.77 115,702.7K
16:40 2,787.49 2,788.44 2,787.42 2,788.32 99,282.7K
16:41 2,788.22 2,789.31 2,788.13 2,789.31 169,713.1K
16:42 2,789.48 2,789.60 2,788.97 2,789.26 120,372.4K
16:43 2,789.15 2,789.46 2,788.95 2,789.45 91,117.3K
16:44 2,789.72 2,791.19 2,789.72 2,791.10 228,600.4K
16:45 2,791.42 2,791.72 2,791.13 2,791.13 158,284.3K
16:46 2,791.18 2,791.59 2,791.10 2,791.21 93,578.6K
16:47 2,791.26 2,791.26 2,790.41 2,790.47 105,594.5K
16:48 2,790.14 2,790.14 2,788.86 2,788.86 98,517.0K
16:49 2,788.41 2,788.46 2,787.54 2,788.39 105,987.6K
16:50 2,788.83 2,789.02 2,783.45 2,784.49 363,530.4K
16:51 2,784.69 2,784.69 2,783.54 2,783.75 143,313.2K
16:52 2,783.90 2,788.43 2,783.78 2,788.34 231,649.7K
16:53 2,789.18 2,789.18 2,787.84 2,788.03 77,563.3K
16:54 2,788.09 2,788.34 2,787.96 2,787.98 74,317.6K
16:55 2,788.10 2,788.10 2,787.13 2,787.26 66,045.6K
16:56 2,787.10 2,787.10 2,786.03 2,786.62 110,663.0K
16:57 2,786.22 2,786.43 2,785.79 2,785.79 85,927.6K
16:58 2,785.78 2,786.12 2,785.54 2,785.68 118,993.2K
16:59 2,785.73 2,786.53 2,785.73 2,786.53 145,695.6K
17:00 2,785.49 2,785.59 2,784.54 2,784.65 124,461.7K
17:01 2,784.59 2,785.07 2,784.55 2,785.07 52,734.9K
17:02 2,785.20 2,785.20 2,784.46 2,784.46 55,841.0K
17:03 2,784.12 2,784.12 2,781.81 2,781.81 151,449.5K
17:04 2,781.64 2,781.64 2,780.86 2,781.11 213,729.6K
17:05 2,781.30 2,781.30 2,777.76 2,777.76 305,653.9K
17:06 2,777.29 2,778.14 2,777.11 2,778.14 307,204.0K
17:07 2,777.95 2,778.48 2,777.77 2,778.47 133,534.7K
17:08 2,778.32 2,778.49 2,777.15 2,777.15 228,325.1K
17:09 2,776.91 2,776.91 2,776.27 2,776.68 223,911.8K
17:10 2,776.76 2,776.76 2,775.39 2,775.39 303,548.2K
17:11 2,775.84 2,776.82 2,775.83 2,776.82 161,902.2K
17:12 2,776.89 2,777.95 2,776.79 2,777.95 193,171.7K
17:13 2,777.72 2,777.78 2,776.63 2,776.63 91,387.7K
17:14 2,776.44 2,776.44 2,775.38 2,775.38 190,372.2K
17:15 2,774.83 2,774.83 2,773.81 2,773.81 284,621.1K
17:16 2,773.12 2,774.66 2,773.09 2,774.46 186,138.2K
17:17 2,774.28 2,774.82 2,773.58 2,774.82 123,710.6K
17:18 2,775.27 2,776.35 2,775.22 2,776.09 147,523.3K
17:19 2,776.09 2,777.18 2,776.09 2,776.76 112,768.0K
17:20 2,776.87 2,776.87 2,776.20 2,776.70 80,639.3K
17:21 2,776.83 2,778.52 2,776.70 2,778.40 113,212.6K
17:22 2,778.05 2,778.05 2,776.91 2,777.85 122,466.5K
17:23 2,777.72 2,777.84 2,777.06 2,777.71 66,150.8K
17:24 2,777.22 2,777.22 2,776.24 2,776.24 89,550.1K
17:25 2,775.71 2,775.71 2,774.94 2,775.02 124,959.0K
17:26 2,774.95 2,774.99 2,774.10 2,774.44 138,174.7K
17:27 2,774.68 2,775.67 2,774.52 2,775.67 85,865.5K
17:28 2,775.64 2,775.64 2,774.59 2,774.59 51,222.9K
17:29 2,774.52 2,774.52 2,773.90 2,773.90 54,009.0K
17:30 2,773.83 2,773.83 2,772.17 2,772.31 166,748.2K
17:31 2,772.04 2,772.10 2,770.96 2,770.96 184,001.1K
17:32 2,771.03 2,771.31 2,770.77 2,771.16 102,673.4K
17:33 2,771.05 2,771.05 2,770.84 2,770.97 147,932.3K
17:34 2,770.95 2,771.00 2,770.22 2,770.22 84,724.4K
17:35 2,770.38 2,771.64 2,770.28 2,771.36 188,306.1K
17:36 2,771.60 2,772.64 2,771.54 2,772.64 165,082.3K
17:37 2,772.91 2,774.12 2,772.70 2,773.98 198,205.8K
17:38 2,773.61 2,773.61 2,772.90 2,772.90 102,228.0K
17:39 2,772.37 2,772.38 2,771.97 2,772.32 84,798.9K
17:40 2,772.23 2,772.23 2,771.34 2,771.56 76,456.1K
17:41 2,771.60 2,771.60 2,770.57 2,770.57 115,990.9K
17:42 2,770.46 2,770.46 2,769.82 2,769.89 104,116.7K
17:43 2,769.93 2,771.28 2,769.84 2,771.28 112,636.5K
17:44 2,771.26 2,771.85 2,770.81 2,771.85 129,160.4K
17:45 2,771.85 2,771.87 2,771.25 2,771.37 95,080.4K
17:46 2,771.40 2,773.33 2,771.40 2,773.33 95,817.4K
17:47 2,773.13 2,773.46 2,773.01 2,773.46 124,507.4K
17:48 2,773.75 2,774.77 2,773.75 2,774.77 142,115.1K
17:49 2,775.00 2,775.53 2,774.74 2,775.40 116,354.3K
17:50 2,775.37 2,775.42 2,774.89 2,775.13 111,670.0K
17:51 2,775.37 2,775.47 2,774.44 2,774.44 157,441.3K
17:52 2,774.62 2,775.28 2,774.46 2,775.28 75,426.8K
17:53 2,775.06 2,775.27 2,774.92 2,774.97 63,540.7K
17:54 2,774.24 2,774.24 2,773.07 2,773.22 95,419.6K
17:55 2,773.29 2,774.57 2,773.29 2,774.57 69,381.5K
17:56 2,774.59 2,775.58 2,774.59 2,775.54 92,948.2K
17:57 2,775.64 2,775.75 2,775.42 2,775.75 96,621.2K
17:58 2,776.46 2,776.83 2,776.46 2,776.76 112,942.6K
17:59 2,776.56 2,776.56 2,775.69 2,775.94 99,347.3K
18:00 2,775.12 2,775.57 2,775.07 2,775.57 80,122.3K
18:01 2,775.42 2,775.42 2,774.30 2,774.40 100,876.1K
18:02 2,774.34 2,775.10 2,774.15 2,775.10 71,058.6K
18:03 2,775.14 2,775.22 2,773.83 2,773.93 156,535.3K
18:04 2,773.61 2,774.01 2,773.56 2,774.01 58,741.2K
18:05 2,774.06 2,774.06 2,773.43 2,773.43 69,180.5K
18:06 2,773.33 2,773.33 2,772.46 2,772.52 93,826.3K
18:07 2,772.26 2,772.28 2,771.84 2,772.14 151,036.3K
18:08 2,772.00 2,772.08 2,771.06 2,771.19 276,209.5K
18:09 2,771.09 2,771.09 2,770.04 2,770.04 177,435.2K
18:10 2,770.04 2,770.04 2,769.06 2,769.39 229,640.8K
18:11 2,769.49 2,769.49 2,768.40 2,768.40 149,183.4K
18:12 2,768.35 2,768.48 2,767.98 2,768.33 201,171.1K
18:13 2,767.77 2,768.68 2,767.50 2,768.68 226,623.2K
18:14 2,768.99 2,769.45 2,768.99 2,769.44 195,869.8K
18:15 2,769.12 2,769.15 2,767.84 2,768.46 121,327.0K
18:16 2,768.92 2,770.17 2,768.88 2,770.17 86,964.5K
18:17 2,770.42 2,771.91 2,770.42 2,771.91 116,079.7K
18:18 2,771.77 2,772.06 2,771.77 2,771.99 62,524.8K
18:19 2,771.55 2,772.06 2,771.51 2,771.82 61,952.2K
18:20 2,771.61 2,772.07 2,771.61 2,772.03 62,804.9K
18:21 2,772.22 2,772.32 2,771.64 2,772.32 58,528.3K
18:22 2,772.44 2,772.83 2,772.29 2,772.83 82,774.7K
18:23 2,772.98 2,773.51 2,772.98 2,773.13 73,850.8K
18:24 2,773.19 2,773.26 2,773.11 2,773.15 98,140.0K
18:25 2,773.12 2,773.12 2,769.67 2,769.80 179,927.3K
18:26 2,769.93 2,770.01 2,768.20 2,768.20 164,699.5K
18:27 2,768.35 2,768.69 2,768.33 2,768.64 75,054.5K
18:28 2,768.62 2,768.65 2,768.22 2,768.48 59,860.2K
18:29 2,768.38 2,768.42 2,767.99 2,768.16 66,995.5K
18:30 2,768.11 2,768.11 2,767.51 2,767.69 106,882.1K
18:31 2,767.67 2,768.86 2,767.67 2,768.75 65,157.9K
18:32 2,768.74 2,768.80 2,768.49 2,768.55 98,656.9K
18:33 2,768.62 2,768.97 2,768.61 2,768.61 98,392.2K
18:34 2,768.60 2,769.05 2,768.32 2,769.05 202,362.6K
18:35 2,768.64 2,770.37 2,768.64 2,770.37 204,898.3K
18:36 2,769.90 2,770.46 2,769.81 2,770.46 75,674.0K
18:37 2,770.42 2,771.04 2,770.27 2,771.04 55,394.4K
18:38 2,771.03 2,772.22 2,771.03 2,772.12 48,244.0K
18:39 2,772.04 2,772.38 2,772.04 2,772.38 56,827.0K
18:40 2,772.38 2,772.38 2,772.38 2,772.38 0.0K
18:51 2,772.39 2,772.39 2,772.39 2,772.39 266,827.6K
19:05 2,773.36 2,774.72 2,773.36 2,774.72 110,605.6K
19:06 2,774.87 2,775.32 2,774.51 2,774.68 122,685.7K
19:07 2,774.77 2,774.77 2,774.38 2,774.38 69,619.4K
19:08 2,774.55 2,774.55 2,772.79 2,772.90 79,950.5K
19:09 2,772.76 2,773.00 2,771.45 2,771.45 77,132.8K
19:10 2,771.55 2,771.71 2,771.39 2,771.39 72,046.7K
19:11 2,771.60 2,771.73 2,771.52 2,771.73 55,353.5K
19:12 2,770.91 2,770.99 2,770.67 2,770.74 56,136.2K
19:13 2,770.76 2,770.82 2,769.81 2,769.81 51,064.4K
19:14 2,770.01 2,770.13 2,769.29 2,769.88 60,714.6K
19:15 2,769.45 2,769.84 2,768.99 2,769.14 105,427.1K
19:16 2,769.31 2,769.31 2,767.92 2,768.24 152,061.1K
19:17 2,767.68 2,767.68 2,766.60 2,766.93 261,469.8K
19:18 2,766.83 2,766.83 2,765.47 2,765.96 296,073.4K
19:19 2,765.39 2,765.86 2,765.13 2,765.15 136,151.8K
19:20 2,765.22 2,766.73 2,765.22 2,766.73 98,002.6K
19:21 2,766.84 2,766.96 2,766.70 2,766.84 98,224.9K
19:22 2,767.04 2,767.61 2,767.04 2,767.61 91,588.3K
19:23 2,767.78 2,768.79 2,767.78 2,768.55 142,431.5K
19:24 2,768.73 2,769.33 2,768.72 2,769.33 45,751.5K
19:25 2,769.54 2,770.51 2,769.54 2,770.51 55,171.8K
19:26 2,770.64 2,771.27 2,769.76 2,769.76 63,740.8K
19:27 2,770.09 2,770.30 2,770.09 2,770.30 16,934.3K
19:28 2,770.72 2,771.44 2,770.72 2,771.42 46,036.3K
19:29 2,771.38 2,771.74 2,771.28 2,771.74 47,903.2K
19:30 2,771.86 2,771.86 2,771.49 2,771.56 39,084.8K
19:31 2,771.43 2,771.43 2,771.10 2,771.21 43,151.1K
19:32 2,771.44 2,771.95 2,771.44 2,771.94 26,102.7K
19:33 2,772.04 2,772.50 2,771.99 2,772.50 30,498.6K
19:34 2,772.49 2,772.49 2,771.86 2,772.17 24,078.3K
19:35 2,772.15 2,772.27 2,771.92 2,771.95 27,633.2K
19:36 2,771.78 2,772.11 2,771.17 2,771.29 39,894.3K
19:37 2,771.48 2,771.51 2,770.85 2,771.13 39,248.2K
19:38 2,771.14 2,771.38 2,771.14 2,771.26 20,731.7K
19:39 2,771.44 2,771.76 2,771.41 2,771.75 26,128.3K
19:40 2,771.78 2,772.10 2,771.78 2,772.08 33,042.3K
19:41 2,771.86 2,771.95 2,770.44 2,770.44 69,784.4K
19:42 2,770.62 2,770.62 2,770.26 2,770.29 61,694.0K
19:43 2,770.32 2,770.34 2,770.21 2,770.21 23,157.8K
19:44 2,770.27 2,770.27 2,769.98 2,770.02 26,928.4K
19:45 2,770.16 2,770.35 2,770.05 2,770.35 25,937.8K
19:46 2,770.34 2,770.54 2,768.66 2,768.66 110,060.0K
19:47 2,768.62 2,768.62 2,767.56 2,767.56 157,209.0K
19:48 2,767.48 2,767.61 2,766.99 2,767.61 78,441.4K
19:49 2,767.55 2,767.91 2,767.55 2,767.91 39,337.6K
19:50 2,767.93 2,768.55 2,767.90 2,768.47 37,597.1K
19:51 2,768.51 2,768.52 2,768.46 2,768.51 25,379.1K
19:52 2,768.23 2,768.49 2,768.23 2,768.48 41,698.0K
19:53 2,768.76 2,768.94 2,768.64 2,768.76 42,454.3K
19:54 2,768.75 2,768.75 2,768.22 2,768.56 72,110.0K
19:55 2,768.36 2,768.38 2,768.04 2,768.04 63,331.0K
19:56 2,768.09 2,768.47 2,768.09 2,768.44 39,220.2K
19:57 2,768.48 2,769.12 2,768.48 2,769.09 39,191.5K
19:58 2,769.10 2,769.51 2,769.08 2,769.48 28,999.2K
19:59 2,769.65 2,769.79 2,769.64 2,769.79 27,694.6K
20:00 2,769.81 2,769.96 2,769.71 2,769.84 21,806.3K
20:01 2,770.06 2,770.39 2,770.06 2,770.39 22,772.8K
20:02 2,770.34 2,770.44 2,770.33 2,770.38 23,840.8K
20:03 2,770.54 2,770.54 2,770.28 2,770.28 24,851.6K
20:04 2,770.21 2,770.55 2,770.21 2,770.55 56,861.3K
20:05 2,770.58 2,771.01 2,770.58 2,770.98 35,692.7K
20:06 2,771.15 2,771.39 2,771.11 2,771.37 30,327.0K
20:07 2,771.59 2,771.88 2,771.43 2,771.87 18,992.0K
20:08 2,772.22 2,772.25 2,772.08 2,772.22 30,056.4K
20:09 2,772.30 2,772.45 2,772.13 2,772.39 35,764.4K
20:10 2,772.52 2,772.67 2,772.47 2,772.67 35,350.4K
20:11 2,772.65 2,773.01 2,772.65 2,772.96 34,125.1K
20:12 2,773.16 2,773.53 2,773.14 2,773.53 69,405.0K
20:13 2,773.42 2,774.25 2,773.37 2,774.16 93,600.4K
20:14 2,774.31 2,774.50 2,774.25 2,774.50 42,441.8K
20:15 2,774.56 2,774.90 2,774.47 2,774.87 57,786.6K
20:16 2,774.91 2,775.20 2,774.87 2,775.19 38,694.3K
20:17 2,775.09 2,775.49 2,775.09 2,775.46 52,970.2K
20:18 2,775.61 2,776.14 2,775.61 2,776.14 67,107.6K
20:19 2,776.12 2,776.65 2,776.06 2,776.65 57,890.0K
20:20 2,776.58 2,776.86 2,776.58 2,776.86 48,185.4K
20:21 2,776.91 2,777.11 2,776.87 2,777.07 28,128.2K
20:22 2,776.99 2,777.02 2,776.74 2,776.92 60,844.9K
20:23 2,776.96 2,777.07 2,776.95 2,777.07 41,115.4K
20:24 2,777.07 2,777.07 2,776.31 2,776.52 91,534.6K
20:25 2,776.59 2,776.59 2,776.03 2,776.03 33,447.0K
20:26 2,775.67 2,775.67 2,775.03 2,775.03 51,817.1K
20:27 2,775.08 2,775.47 2,775.08 2,775.33 28,951.8K
20:28 2,775.27 2,775.28 2,775.10 2,775.25 30,922.2K
20:29 2,775.33 2,775.57 2,775.33 2,775.40 34,647.4K
20:30 2,775.54 2,775.70 2,775.45 2,775.70 37,559.6K
20:31 2,775.62 2,776.08 2,775.59 2,776.08 32,776.1K
20:32 2,776.08 2,776.30 2,776.08 2,776.11 14,028.3K
20:33 2,776.18 2,776.54 2,776.16 2,776.54 21,642.8K
20:34 2,776.51 2,776.68 2,776.37 2,776.60 29,629.5K
20:35 2,776.76 2,776.81 2,776.64 2,776.80 40,195.6K
20:36 2,777.03 2,777.68 2,776.93 2,777.64 81,462.7K
20:37 2,777.66 2,777.89 2,777.62 2,777.82 25,730.8K
20:38 2,778.06 2,778.13 2,777.92 2,778.09 35,266.1K
20:39 2,778.33 2,778.34 2,777.97 2,777.97 40,152.4K
20:40 2,778.13 2,778.34 2,778.09 2,778.16 31,195.0K
20:41 2,778.25 2,778.49 2,778.06 2,778.19 49,379.9K
20:42 2,778.16 2,778.40 2,778.14 2,778.32 25,575.4K
20:43 2,778.37 2,778.68 2,778.37 2,778.68 75,738.1K
20:44 2,778.70 2,779.17 2,778.70 2,779.12 38,331.4K
20:45 2,779.25 2,779.30 2,779.08 2,779.14 33,399.6K
20:46 2,779.28 2,779.39 2,779.18 2,779.18 30,059.2K
20:47 2,779.29 2,779.68 2,779.29 2,779.53 54,805.6K
20:48 2,779.52 2,779.88 2,779.38 2,779.88 52,098.5K
20:49 2,779.85 2,780.09 2,779.66 2,780.09 42,539.7K
20:50 2,780.15 2,780.15 2,779.93 2,779.99 32,687.8K
20:51 2,780.08 2,780.39 2,780.08 2,780.39 28,724.5K
20:52 2,780.37 2,780.47 2,780.21 2,780.25 27,441.5K
20:53 2,780.20 2,780.41 2,779.86 2,779.86 30,424.6K
20:54 2,779.70 2,779.73 2,779.37 2,779.45 35,763.5K
20:55 2,779.32 2,779.52 2,779.06 2,779.27 41,258.4K
20:56 2,779.12 2,779.13 2,778.04 2,778.04 46,514.8K
20:57 2,777.93 2,777.93 2,777.62 2,777.83 43,119.2K
20:58 2,777.66 2,777.66 2,777.45 2,777.45 30,124.4K
20:59 2,777.42 2,777.72 2,777.38 2,777.65 13,569.0K
21:00 2,777.72 2,778.14 2,777.68 2,778.14 21,264.2K
21:01 2,778.13 2,778.38 2,778.05 2,778.19 26,367.7K
21:02 2,778.33 2,778.57 2,778.31 2,778.40 36,231.3K
21:03 2,778.42 2,778.55 2,778.40 2,778.40 11,077.3K
21:04 2,778.39 2,778.44 2,778.26 2,778.26 8,047.7K
21:05 2,778.23 2,778.74 2,778.23 2,778.74 27,742.7K
21:06 2,778.77 2,778.79 2,778.64 2,778.64 8,708.3K
21:07 2,778.72 2,778.75 2,778.49 2,778.49 15,143.7K
21:08 2,778.49 2,778.54 2,778.24 2,778.24 9,220.5K
21:09 2,778.22 2,778.38 2,778.10 2,778.14 10,577.0K
21:10 2,778.06 2,778.46 2,778.06 2,778.44 14,046.4K
21:11 2,778.48 2,778.85 2,778.48 2,778.82 23,803.7K
21:12 2,778.83 2,779.01 2,778.82 2,778.97 9,961.7K
21:13 2,778.96 2,779.21 2,778.84 2,779.15 14,048.4K
21:14 2,779.17 2,779.34 2,779.16 2,779.34 16,823.7K
21:15 2,779.37 2,779.50 2,779.29 2,779.50 19,722.8K
21:16 2,779.42 2,779.54 2,779.36 2,779.51 17,430.9K
21:17 2,779.41 2,779.41 2,779.20 2,779.20 9,126.1K
21:18 2,779.30 2,779.83 2,779.27 2,779.70 20,670.9K
21:19 2,779.74 2,780.01 2,779.58 2,780.01 11,590.6K
21:20 2,780.06 2,780.17 2,780.00 2,780.08 8,222.2K
21:21 2,780.17 2,780.27 2,779.94 2,779.94 11,462.3K
21:22 2,780.21 2,780.28 2,780.19 2,780.20 16,273.0K
21:23 2,780.16 2,780.24 2,780.08 2,780.22 9,036.3K
21:24 2,780.21 2,780.24 2,779.90 2,779.90 10,927.3K
21:25 2,779.95 2,780.15 2,779.91 2,780.10 31,159.4K
21:26 2,780.05 2,780.29 2,780.01 2,780.19 9,792.3K
21:27 2,780.10 2,780.10 2,779.71 2,779.80 27,231.5K
21:28 2,779.82 2,779.82 2,779.62 2,779.62 10,677.9K
21:29 2,779.68 2,779.89 2,779.65 2,779.86 9,534.0K
21:30 2,779.78 2,779.85 2,779.53 2,779.53 18,800.6K
21:31 2,779.52 2,779.52 2,778.22 2,778.30 33,748.7K
21:32 2,778.30 2,778.37 2,777.82 2,777.84 17,903.4K
21:33 2,777.81 2,777.89 2,776.99 2,776.99 44,898.3K
21:34 2,776.94 2,777.05 2,776.85 2,777.04 16,795.0K
21:35 2,777.04 2,778.63 2,777.00 2,777.45 33,373.2K
21:36 2,776.97 2,777.53 2,776.97 2,777.53 21,999.1K
21:37 2,777.58 2,777.98 2,777.45 2,777.98 9,484.7K
21:38 2,778.03 2,778.50 2,778.03 2,778.46 56,540.0K
21:39 2,778.32 2,778.32 2,778.08 2,778.10 23,855.0K
21:40 2,778.09 2,778.44 2,778.09 2,778.43 29,777.0K
21:41 2,778.49 2,778.61 2,778.49 2,778.60 8,383.3K
21:42 2,778.54 2,778.62 2,778.52 2,778.61 22,487.9K
21:43 2,778.61 2,778.61 2,778.55 2,778.57 17,789.8K
21:44 2,778.57 2,778.57 2,778.29 2,778.38 21,787.1K
21:45 2,778.41 2,778.60 2,778.40 2,778.60 8,424.8K
21:46 2,778.62 2,778.67 2,778.53 2,778.57 18,034.0K
21:47 2,778.72 2,778.93 2,778.72 2,778.93 17,066.0K
21:48 2,778.92 2,779.03 2,778.82 2,778.85 18,701.2K
21:49 2,778.77 2,778.95 2,778.72 2,778.92 8,698.9K
21:50 2,778.78 2,778.86 2,777.97 2,778.39 14,982.9K
21:51 2,778.53 2,778.53 2,778.37 2,778.41 23,170.9K
21:52 2,778.42 2,778.42 2,777.01 2,777.05 31,504.7K
21:53 2,776.86 2,777.24 2,776.85 2,777.06 45,953.9K
21:54 2,777.20 2,777.21 2,777.04 2,777.04 16,222.7K
21:55 2,777.19 2,777.35 2,777.18 2,777.25 9,162.9K
21:56 2,777.26 2,777.29 2,776.97 2,776.97 10,055.8K
21:57 2,776.96 2,777.18 2,776.96 2,777.09 6,856.8K
21:58 2,777.18 2,777.29 2,777.17 2,777.20 8,314.4K
21:59 2,777.29 2,777.29 2,777.07 2,777.07 9,298.8K
22:00 2,776.85 2,777.18 2,776.84 2,777.14 18,124.3K
22:01 2,777.19 2,777.35 2,777.06 2,777.29 19,393.5K
22:02 2,777.12 2,777.12 2,776.98 2,777.10 15,399.5K
22:03 2,777.13 2,777.13 2,776.97 2,777.05 22,710.0K
22:04 2,776.95 2,777.22 2,776.93 2,777.21 7,566.6K
22:05 2,777.33 2,777.43 2,777.24 2,777.43 5,242.7K
22:06 2,777.43 2,777.46 2,777.26 2,777.26 7,829.2K
22:07 2,777.20 2,777.28 2,777.08 2,777.26 19,280.2K
22:08 2,777.25 2,777.28 2,777.18 2,777.24 21,697.2K
22:09 2,777.24 2,777.31 2,777.08 2,777.23 13,552.4K
22:10 2,777.20 2,777.35 2,777.07 2,777.23 8,664.1K
22:11 2,777.27 2,777.38 2,777.27 2,777.38 9,635.2K
22:12 2,777.46 2,777.66 2,777.46 2,777.55 21,397.3K
22:13 2,777.48 2,777.58 2,777.48 2,777.51 9,429.4K
22:14 2,777.51 2,777.51 2,777.37 2,777.37 9,898.6K
22:15 2,777.42 2,777.43 2,777.27 2,777.29 9,441.8K
22:16 2,777.22 2,777.26 2,777.12 2,777.17 12,113.5K
22:17 2,777.22 2,777.29 2,777.08 2,777.15 18,002.3K
22:18 2,777.14 2,777.19 2,777.10 2,777.18 10,621.1K
22:19 2,777.28 2,777.35 2,777.10 2,777.18 18,010.9K
22:20 2,777.03 2,777.25 2,777.03 2,777.12 19,041.2K
22:21 2,777.09 2,777.44 2,777.09 2,777.44 13,775.2K
22:22 2,777.42 2,777.57 2,777.39 2,777.49 15,523.1K
22:23 2,777.54 2,777.56 2,777.25 2,777.25 12,446.7K
22:24 2,777.33 2,777.46 2,777.31 2,777.39 11,864.3K
22:25 2,777.57 2,777.57 2,777.34 2,777.42 20,381.1K
22:26 2,777.44 2,777.53 2,777.39 2,777.48 13,095.1K
22:27 2,777.49 2,777.49 2,777.29 2,777.33 22,332.4K
22:28 2,777.23 2,777.45 2,777.23 2,777.43 14,232.8K
22:29 2,777.38 2,777.40 2,777.23 2,777.34 10,059.2K
22:30 2,777.36 2,777.37 2,777.26 2,777.37 18,820.8K
22:31 2,777.45 2,777.51 2,777.41 2,777.50 15,788.0K
22:32 2,777.41 2,777.63 2,777.41 2,777.63 16,324.2K
22:33 2,777.62 2,777.75 2,777.62 2,777.70 19,857.7K
22:34 2,777.68 2,777.74 2,777.57 2,777.66 15,834.1K
22:35 2,777.66 2,777.67 2,777.49 2,777.56 13,685.0K
22:36 2,777.49 2,777.82 2,777.49 2,777.78 20,041.6K
22:37 2,777.63 2,777.91 2,777.58 2,777.58 24,405.0K
22:38 2,777.58 2,777.74 2,777.58 2,777.70 25,526.8K
22:39 2,777.78 2,777.78 2,777.54 2,777.56 12,333.3K
22:40 2,777.40 2,777.42 2,777.27 2,777.27 14,040.8K
22:41 2,777.19 2,777.37 2,777.16 2,777.22 7,058.3K
22:42 2,777.07 2,777.30 2,777.07 2,777.24 16,034.1K
22:43 2,777.13 2,777.24 2,777.00 2,777.24 10,468.4K
22:44 2,777.25 2,777.26 2,777.18 2,777.26 11,235.3K
22:45 2,777.38 2,777.38 2,777.19 2,777.25 27,822.2K
22:46 2,777.20 2,777.47 2,777.17 2,777.29 30,869.9K
22:47 2,777.12 2,777.29 2,777.12 2,777.22 48,131.1K
22:48 2,777.00 2,777.00 2,776.82 2,776.82 25,075.5K
22:49 2,776.86 2,776.86 2,776.61 2,776.62 14,925.6K
22:50 2,776.89 2,776.89 2,776.58 2,776.58 17,965.7K
22:51 2,776.60 2,776.66 2,776.40 2,776.45 32,545.3K
22:52 2,776.59 2,776.59 2,776.33 2,776.33 11,165.4K
22:53 2,776.27 2,776.48 2,776.27 2,776.41 36,019.9K
22:54 2,776.43 2,776.64 2,776.43 2,776.64 13,664.3K
22:55 2,776.62 2,776.63 2,776.42 2,776.46 10,859.0K
22:56 2,776.46 2,776.58 2,776.36 2,776.58 11,509.0K
22:57 2,776.52 2,776.64 2,776.31 2,776.46 21,430.8K
22:58 2,776.50 2,776.53 2,776.38 2,776.52 13,704.7K
22:59 2,776.51 2,776.64 2,776.37 2,776.63 25,660.0K
23:00 2,776.61 2,776.61 2,776.49 2,776.57 16,673.6K
23:01 2,776.58 2,776.91 2,776.58 2,776.81 17,464.2K
23:02 2,776.81 2,776.89 2,776.74 2,776.74 11,135.1K
23:03 2,776.75 2,776.80 2,776.64 2,776.72 18,171.1K
23:04 2,776.84 2,776.88 2,776.58 2,776.64 11,232.1K
23:05 2,776.57 2,776.69 2,776.55 2,776.63 19,048.8K
23:06 2,776.63 2,776.63 2,776.44 2,776.46 12,253.9K
23:07 2,776.55 2,776.69 2,776.50 2,776.54 22,424.6K
23:08 2,776.50 2,776.70 2,776.43 2,776.47 12,328.5K
23:09 2,776.43 2,776.79 2,776.43 2,776.74 27,098.4K
23:10 2,776.46 2,776.64 2,776.36 2,776.64 18,661.3K
23:11 2,776.47 2,776.52 2,776.42 2,776.52 6,664.4K
23:12 2,776.40 2,776.62 2,776.37 2,776.62 23,683.3K
23:13 2,776.55 2,776.64 2,776.50 2,776.51 8,744.8K
23:14 2,776.51 2,776.58 2,776.44 2,776.49 24,096.1K
23:15 2,776.33 2,776.46 2,776.30 2,776.45 15,604.2K
23:16 2,776.37 2,776.42 2,776.32 2,776.42 21,986.2K
23:17 2,776.44 2,776.62 2,776.29 2,776.58 30,680.6K
23:18 2,776.47 2,776.55 2,776.27 2,776.46 22,939.0K
23:19 2,776.38 2,776.38 2,776.19 2,776.19 32,101.8K
23:20 2,776.33 2,776.41 2,776.26 2,776.27 14,681.5K
23:21 2,776.30 2,776.39 2,776.23 2,776.36 15,506.2K
23:22 2,776.37 2,776.39 2,776.26 2,776.38 13,736.2K
23:23 2,776.39 2,776.39 2,776.28 2,776.29 33,578.1K
23:24 2,776.31 2,776.31 2,775.96 2,775.98 21,198.8K
23:25 2,775.99 2,775.99 2,775.55 2,775.56 30,098.2K
23:26 2,775.60 2,775.74 2,775.48 2,775.59 25,150.4K
23:27 2,775.61 2,775.68 2,775.51 2,775.68 22,752.4K
23:28 2,775.68 2,775.68 2,775.41 2,775.54 14,305.4K
23:29 2,775.57 2,775.57 2,775.02 2,775.02 31,405.7K
23:30 2,775.04 2,775.21 2,775.04 2,775.21 13,541.2K
23:31 2,775.08 2,775.24 2,775.05 2,775.05 23,447.2K
23:32 2,775.07 2,775.26 2,775.06 2,775.23 16,950.1K
23:33 2,775.24 2,775.29 2,775.18 2,775.18 39,627.4K
23:34 2,775.18 2,775.46 2,775.18 2,775.34 17,089.2K
23:35 2,774.97 2,775.56 2,774.97 2,775.35 62,956.9K
23:36 2,775.39 2,775.46 2,775.10 2,775.10 12,480.8K
23:37 2,775.01 2,775.21 2,775.01 2,775.21 17,156.8K
23:38 2,775.16 2,775.47 2,775.06 2,775.43 11,153.1K
23:39 2,775.43 2,775.75 2,775.34 2,775.55 24,735.2K
23:40 2,775.63 2,775.78 2,775.61 2,775.62 19,618.7K
23:41 2,775.66 2,775.75 2,775.61 2,775.73 27,053.2K
23:42 2,775.46 2,775.64 2,775.32 2,775.32 38,411.5K
23:43 2,775.43 2,775.66 2,775.43 2,775.66 19,718.2K
23:44 2,775.50 2,775.60 2,775.37 2,775.59 36,862.5K
23:45 2,775.62 2,775.62 2,775.45 2,775.48 40,920.3K
23:46 2,775.41 2,775.73 2,775.31 2,775.73 42,386.3K
23:47 2,775.79 2,775.91 2,775.71 2,775.90 39,368.0K
23:48 2,775.78 2,776.21 2,775.71 2,776.21 68,991.4K
23:49 2,776.23 2,776.47 2,776.02 2,776.24 67,098.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据