MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ 俄罗斯 →
2,682.46
最后更新: 2025-09-29
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 2,905.61 2,906.65 2,905.52 2,906.65 124,302.8K
07:01 2,905.92 2,907.73 2,905.92 2,907.73 66,440.0K
07:02 2,907.67 2,908.65 2,907.67 2,908.39 94,789.1K
07:03 2,908.24 2,908.24 2,907.56 2,907.91 55,752.4K
07:04 2,907.98 2,907.98 2,907.47 2,907.51 33,135.5K
07:05 2,907.49 2,907.49 2,906.26 2,906.63 37,656.9K
07:06 2,906.47 2,906.47 2,905.70 2,905.70 28,617.8K
07:07 2,905.72 2,905.75 2,905.30 2,905.33 36,498.0K
07:08 2,905.28 2,905.54 2,905.13 2,905.54 21,198.7K
07:09 2,905.50 2,905.78 2,905.50 2,905.60 16,447.2K
07:10 2,905.60 2,905.95 2,905.60 2,905.82 14,988.7K
07:11 2,905.82 2,905.82 2,905.30 2,905.43 13,646.2K
07:12 2,905.48 2,905.48 2,905.17 2,905.17 21,988.8K
07:13 2,905.11 2,905.23 2,904.96 2,905.20 14,641.4K
07:14 2,905.21 2,905.30 2,904.71 2,904.71 16,332.6K
07:15 2,904.72 2,904.86 2,904.53 2,904.61 17,792.9K
07:16 2,904.62 2,904.82 2,904.42 2,904.81 15,033.7K
07:17 2,904.82 2,904.93 2,904.58 2,904.60 25,669.3K
07:18 2,904.72 2,904.80 2,904.65 2,904.72 8,785.1K
07:19 2,904.66 2,904.93 2,904.47 2,904.93 22,690.5K
07:20 2,904.96 2,905.02 2,904.76 2,904.80 24,339.9K
07:21 2,904.81 2,905.06 2,904.63 2,904.65 31,184.5K
07:22 2,904.55 2,904.60 2,904.32 2,904.54 20,470.2K
07:23 2,904.59 2,904.59 2,904.26 2,904.49 21,128.1K
07:24 2,904.33 2,904.59 2,904.11 2,904.41 26,781.8K
07:25 2,904.59 2,904.78 2,904.42 2,904.77 26,625.7K
07:26 2,904.60 2,905.06 2,904.60 2,905.00 13,338.6K
07:27 2,905.00 2,905.50 2,905.00 2,905.50 12,610.6K
07:28 2,905.57 2,905.60 2,905.35 2,905.36 10,150.7K
07:29 2,905.35 2,905.53 2,905.35 2,905.53 8,429.9K
07:30 2,905.54 2,905.62 2,905.34 2,905.55 8,172.1K
07:31 2,905.48 2,905.60 2,905.34 2,905.51 12,468.1K
07:32 2,905.68 2,905.89 2,905.62 2,905.89 11,836.1K
07:33 2,905.86 2,905.98 2,905.79 2,905.83 23,411.6K
07:34 2,905.84 2,906.51 2,905.84 2,906.45 18,455.8K
07:35 2,906.45 2,906.53 2,906.34 2,906.49 25,354.4K
07:36 2,906.51 2,906.71 2,906.48 2,906.66 12,690.8K
07:37 2,906.66 2,906.67 2,906.44 2,906.56 10,139.8K
07:38 2,906.62 2,906.62 2,906.40 2,906.51 12,681.0K
07:39 2,906.51 2,906.65 2,906.36 2,906.65 5,560.8K
07:40 2,906.53 2,906.56 2,906.40 2,906.52 8,154.6K
07:41 2,906.57 2,906.57 2,906.18 2,906.40 7,177.6K
07:42 2,906.38 2,906.53 2,906.25 2,906.38 9,318.4K
07:43 2,906.40 2,906.61 2,906.40 2,906.57 7,962.6K
07:44 2,906.57 2,906.66 2,906.49 2,906.55 9,766.5K
07:45 2,906.57 2,906.63 2,906.47 2,906.54 21,455.1K
07:46 2,906.52 2,907.00 2,906.52 2,907.00 9,244.2K
07:47 2,907.02 2,907.03 2,906.80 2,907.03 7,820.0K
07:48 2,907.03 2,907.05 2,906.75 2,906.81 10,602.4K
07:49 2,906.78 2,907.22 2,906.78 2,907.22 12,699.4K
07:50 2,907.21 2,907.36 2,907.12 2,907.36 13,941.2K
07:51 2,907.35 2,907.35 2,907.00 2,907.28 7,753.4K
07:52 2,907.28 2,907.45 2,907.18 2,907.38 19,213.7K
07:53 2,907.31 2,907.36 2,907.16 2,907.22 43,472.6K
07:54 2,907.22 2,907.22 2,906.84 2,906.95 9,457.0K
07:55 2,906.97 2,907.01 2,906.90 2,906.90 16,091.3K
07:56 2,906.92 2,907.19 2,906.92 2,907.04 11,973.9K
07:57 2,907.06 2,907.06 2,906.70 2,906.71 24,626.0K
07:58 2,906.70 2,906.90 2,906.70 2,906.85 8,963.2K
07:59 2,906.90 2,907.10 2,906.90 2,907.10 6,703.1K
08:00 2,907.09 2,907.20 2,907.02 2,907.09 11,356.4K
08:01 2,907.14 2,907.16 2,906.98 2,907.12 11,778.0K
08:02 2,907.12 2,907.63 2,907.12 2,907.63 17,627.8K
08:03 2,907.56 2,907.88 2,907.55 2,907.76 20,103.3K
08:04 2,907.83 2,907.99 2,907.79 2,907.84 14,443.1K
08:05 2,907.81 2,907.87 2,907.75 2,907.84 11,375.9K
08:06 2,907.77 2,907.89 2,907.43 2,907.89 17,186.6K
08:07 2,907.88 2,907.88 2,907.60 2,907.60 9,510.6K
08:08 2,907.70 2,907.91 2,907.70 2,907.90 13,063.0K
08:09 2,907.78 2,907.94 2,907.72 2,907.80 15,890.0K
08:10 2,907.84 2,908.07 2,907.81 2,908.04 26,226.9K
08:11 2,908.08 2,908.29 2,908.08 2,908.29 25,756.2K
08:12 2,908.26 2,908.43 2,908.21 2,908.43 30,280.0K
08:13 2,908.50 2,908.55 2,908.35 2,908.55 27,281.5K
08:14 2,908.54 2,908.57 2,908.36 2,908.46 14,980.8K
08:15 2,908.36 2,908.52 2,908.25 2,908.45 22,477.1K
08:16 2,908.35 2,908.35 2,907.93 2,907.93 12,674.0K
08:17 2,907.97 2,908.03 2,907.87 2,907.88 25,694.0K
08:18 2,907.82 2,907.95 2,907.43 2,907.53 21,161.0K
08:19 2,907.44 2,907.66 2,907.43 2,907.65 22,858.4K
08:20 2,907.68 2,907.77 2,907.63 2,907.77 21,906.7K
08:21 2,907.77 2,907.90 2,907.66 2,907.85 37,968.3K
08:22 2,907.79 2,908.01 2,907.78 2,908.01 7,967.1K
08:23 2,908.02 2,908.19 2,907.93 2,908.12 54,588.3K
08:24 2,908.11 2,908.21 2,907.92 2,907.94 21,385.7K
08:25 2,907.96 2,908.18 2,907.96 2,908.09 27,000.1K
08:26 2,908.07 2,908.14 2,908.02 2,908.12 25,143.2K
08:27 2,908.13 2,908.19 2,908.04 2,908.19 8,079.4K
08:28 2,908.20 2,908.21 2,907.99 2,908.15 27,977.8K
08:29 2,908.11 2,908.21 2,908.11 2,908.13 15,446.7K
08:30 2,908.10 2,908.39 2,908.07 2,908.30 59,605.8K
08:31 2,908.32 2,908.32 2,908.16 2,908.20 8,148.8K
08:32 2,908.21 2,908.50 2,908.21 2,908.40 14,984.2K
08:33 2,908.38 2,908.38 2,907.96 2,908.18 14,444.2K
08:34 2,908.23 2,908.23 2,907.92 2,907.93 9,462.0K
08:35 2,907.93 2,908.21 2,907.93 2,908.21 22,740.3K
08:36 2,908.40 2,908.54 2,908.21 2,908.52 40,755.6K
08:37 2,908.54 2,908.62 2,908.43 2,908.48 26,280.2K
08:38 2,908.44 2,908.59 2,908.41 2,908.54 12,023.3K
08:39 2,908.51 2,908.63 2,908.41 2,908.49 25,666.1K
08:40 2,908.56 2,908.74 2,908.55 2,908.69 11,740.1K
08:41 2,908.71 2,908.99 2,908.71 2,908.94 20,397.8K
08:42 2,908.91 2,909.35 2,908.88 2,909.35 22,011.6K
08:43 2,909.31 2,909.39 2,908.99 2,909.35 14,043.3K
08:44 2,909.34 2,909.37 2,909.09 2,909.09 42,234.8K
08:45 2,909.07 2,909.42 2,909.07 2,909.42 28,932.3K
08:46 2,909.40 2,909.55 2,909.32 2,909.55 17,852.1K
08:47 2,909.55 2,909.63 2,909.45 2,909.57 13,143.9K
08:48 2,909.58 2,909.63 2,909.37 2,909.63 11,874.5K
08:49 2,909.67 2,909.67 2,909.47 2,909.58 16,349.0K
08:50 2,909.54 2,909.65 2,909.54 2,909.57 9,640.6K
08:51 2,909.59 2,909.64 2,909.44 2,909.45 9,371.0K
08:52 2,909.50 2,909.53 2,909.03 2,909.10 16,282.9K
08:53 2,909.04 2,909.40 2,908.97 2,909.15 14,721.0K
08:54 2,909.07 2,909.12 2,909.00 2,909.00 29,689.4K
08:55 2,908.99 2,909.16 2,908.99 2,909.14 15,438.0K
08:56 2,909.14 2,909.14 2,908.94 2,908.97 17,685.6K
08:57 2,908.91 2,909.05 2,908.91 2,909.03 12,834.6K
08:58 2,909.09 2,909.15 2,909.01 2,909.07 6,769.3K
08:59 2,909.10 2,909.18 2,909.09 2,909.17 12,201.2K
09:00 2,909.24 2,910.25 2,909.24 2,910.19 80,521.8K
09:01 2,910.19 2,910.19 2,909.89 2,909.98 47,943.2K
09:02 2,910.09 2,910.43 2,910.09 2,910.38 30,381.5K
09:03 2,910.49 2,910.76 2,910.31 2,910.76 33,966.5K
09:04 2,910.83 2,911.29 2,910.82 2,911.18 48,361.7K
09:05 2,911.29 2,913.21 2,911.29 2,913.07 252,158.7K
09:06 2,912.89 2,913.80 2,912.89 2,913.80 98,202.4K
09:07 2,913.86 2,913.86 2,913.37 2,913.52 67,721.7K
09:08 2,913.57 2,913.62 2,913.28 2,913.38 52,219.6K
09:09 2,913.34 2,913.72 2,913.31 2,913.65 98,200.3K
09:10 2,913.70 2,913.94 2,913.67 2,913.91 113,184.2K
09:11 2,913.84 2,914.08 2,913.71 2,914.08 79,486.6K
09:12 2,914.11 2,914.14 2,913.83 2,914.14 93,452.1K
09:13 2,914.17 2,914.33 2,913.97 2,914.18 68,836.8K
09:14 2,914.17 2,914.29 2,914.11 2,914.19 49,598.9K
09:15 2,914.11 2,914.31 2,914.03 2,914.31 70,040.9K
09:16 2,914.21 2,914.29 2,914.00 2,914.21 59,951.9K
09:17 2,914.19 2,914.23 2,914.00 2,914.09 61,929.8K
09:18 2,914.07 2,914.07 2,913.09 2,913.09 53,044.2K
09:19 2,913.06 2,913.09 2,912.51 2,912.51 58,200.1K
09:20 2,912.49 2,912.97 2,912.49 2,912.97 44,642.7K
09:21 2,912.98 2,913.10 2,912.92 2,912.96 26,188.3K
09:22 2,913.08 2,913.69 2,912.99 2,913.60 25,564.6K
09:23 2,913.59 2,913.93 2,913.58 2,913.81 34,722.3K
09:24 2,913.78 2,914.01 2,913.61 2,913.98 21,735.4K
09:25 2,914.01 2,914.33 2,914.01 2,914.27 34,329.3K
09:26 2,914.24 2,914.38 2,914.24 2,914.38 31,161.3K
09:27 2,914.36 2,914.36 2,914.16 2,914.16 26,631.9K
09:28 2,914.16 2,914.40 2,914.10 2,914.12 55,038.9K
09:29 2,914.28 2,914.28 2,914.09 2,914.16 33,446.0K
09:30 2,914.14 2,914.16 2,913.86 2,914.16 65,544.3K
09:31 2,914.16 2,914.16 2,913.75 2,913.76 51,110.0K
09:32 2,913.62 2,913.62 2,913.14 2,913.23 65,619.2K
09:33 2,913.24 2,913.39 2,913.12 2,913.37 26,638.6K
09:34 2,913.36 2,913.71 2,913.36 2,913.71 22,629.4K
09:35 2,913.67 2,913.84 2,913.65 2,913.83 21,193.0K
09:36 2,913.78 2,913.95 2,913.78 2,913.95 21,965.1K
09:37 2,913.94 2,914.09 2,913.94 2,914.07 44,775.4K
09:38 2,914.06 2,914.31 2,914.06 2,914.28 25,648.1K
09:39 2,914.32 2,914.59 2,914.30 2,914.59 29,224.1K
09:40 2,914.61 2,914.85 2,914.36 2,914.79 50,347.7K
09:41 2,914.91 2,915.46 2,914.86 2,915.40 43,930.0K
09:42 2,915.31 2,915.50 2,915.11 2,915.15 40,565.6K
09:43 2,915.15 2,915.15 2,914.48 2,914.55 63,197.4K
09:44 2,914.63 2,914.63 2,914.52 2,914.54 54,273.4K
09:45 2,914.57 2,914.77 2,914.57 2,914.72 48,381.6K
09:46 2,914.70 2,914.98 2,914.64 2,914.87 35,708.2K
09:47 2,914.91 2,915.04 2,914.70 2,914.70 47,029.6K
09:48 2,914.66 2,914.73 2,914.45 2,914.59 28,019.5K
09:49 2,914.40 2,914.40 2,914.08 2,914.32 80,743.2K
09:50 2,914.28 2,914.42 2,914.06 2,914.13 53,111.4K
09:51 2,914.13 2,914.13 2,913.95 2,914.00 55,913.5K
09:52 2,914.04 2,914.04 2,913.57 2,913.74 51,958.0K
09:53 2,913.79 2,913.92 2,913.60 2,913.82 51,740.4K
09:54 2,913.75 2,913.75 2,913.54 2,913.67 51,006.7K
09:55 2,913.63 2,913.80 2,913.54 2,913.60 50,305.3K
09:56 2,913.59 2,913.62 2,913.36 2,913.47 41,857.4K
09:57 2,913.44 2,913.51 2,913.39 2,913.40 22,339.2K
09:58 2,913.10 2,913.27 2,913.01 2,913.27 53,758.6K
09:59 2,913.24 2,913.24 2,912.68 2,912.68 92,824.6K
10:00 2,912.61 2,913.04 2,912.54 2,913.04 83,920.4K
10:01 2,913.23 2,914.66 2,913.23 2,914.66 114,642.9K
10:02 2,914.66 2,915.21 2,914.66 2,915.10 103,710.4K
10:03 2,915.27 2,915.36 2,914.97 2,915.36 123,590.9K
10:04 2,915.28 2,915.28 2,914.57 2,914.75 101,278.9K
10:05 2,914.80 2,914.85 2,913.97 2,913.97 100,673.6K
10:06 2,913.92 2,913.92 2,913.34 2,913.52 120,659.3K
10:07 2,913.89 2,913.89 2,913.11 2,913.14 94,112.2K
10:08 2,913.16 2,913.16 2,912.96 2,913.16 85,048.6K
10:09 2,913.06 2,914.22 2,913.06 2,914.22 97,049.0K
10:10 2,914.24 2,914.53 2,914.24 2,914.36 62,471.2K
10:11 2,914.33 2,914.38 2,914.09 2,914.14 61,204.6K
10:12 2,913.78 2,913.78 2,913.23 2,913.46 154,512.2K
10:13 2,913.48 2,913.48 2,912.93 2,913.01 66,667.1K
10:14 2,913.23 2,913.74 2,913.18 2,913.74 73,700.6K
10:15 2,913.73 2,914.81 2,913.73 2,914.39 135,289.6K
10:16 2,914.41 2,915.57 2,914.41 2,915.46 213,450.8K
10:17 2,915.48 2,915.91 2,915.48 2,915.90 97,803.7K
10:18 2,915.80 2,916.06 2,915.16 2,915.88 164,909.1K
10:19 2,916.02 2,916.47 2,916.02 2,916.31 100,967.2K
10:20 2,916.44 2,916.45 2,916.15 2,916.41 128,709.1K
10:21 2,916.43 2,916.49 2,916.14 2,916.49 117,725.5K
10:22 2,916.37 2,916.37 2,914.61 2,914.61 136,180.1K
10:23 2,914.40 2,914.61 2,914.40 2,914.58 95,425.4K
10:24 2,914.65 2,914.65 2,914.22 2,914.22 82,110.2K
10:25 2,914.25 2,914.60 2,914.17 2,914.60 37,715.9K
10:26 2,914.37 2,914.38 2,913.74 2,913.74 91,113.0K
10:27 2,913.95 2,914.00 2,913.77 2,913.77 104,421.3K
10:28 2,913.77 2,913.77 2,912.54 2,912.69 152,510.8K
10:29 2,912.65 2,912.87 2,912.51 2,912.73 75,860.8K
10:30 2,912.75 2,913.32 2,912.44 2,913.32 61,866.1K
10:31 2,913.35 2,913.35 2,912.76 2,912.76 107,494.7K
10:32 2,912.72 2,913.80 2,912.60 2,913.64 110,514.2K
10:33 2,913.67 2,913.75 2,913.52 2,913.75 78,207.7K
10:34 2,913.67 2,914.02 2,913.35 2,914.02 66,709.8K
10:35 2,914.03 2,914.03 2,913.85 2,913.92 82,671.9K
10:36 2,913.96 2,914.08 2,913.33 2,913.45 54,978.1K
10:37 2,913.45 2,913.67 2,913.44 2,913.48 55,896.0K
10:38 2,913.51 2,913.51 2,913.29 2,913.35 44,019.6K
10:39 2,913.42 2,913.62 2,913.42 2,913.62 66,294.9K
10:40 2,913.60 2,913.83 2,913.48 2,913.72 81,950.5K
10:41 2,913.80 2,914.02 2,913.80 2,913.84 45,527.9K
10:42 2,913.89 2,914.66 2,913.89 2,914.66 63,624.5K
10:43 2,914.71 2,915.73 2,914.71 2,915.72 290,602.6K
10:44 2,915.79 2,916.03 2,915.47 2,915.58 165,369.3K
10:45 2,915.67 2,916.18 2,915.34 2,915.34 109,812.5K
10:46 2,915.48 2,915.65 2,915.10 2,915.28 111,481.7K
10:47 2,915.26 2,916.18 2,915.26 2,915.74 104,326.9K
10:48 2,915.76 2,916.37 2,915.60 2,916.37 116,302.5K
10:49 2,916.21 2,916.33 2,915.85 2,915.85 113,468.1K
10:50 2,915.86 2,916.05 2,915.79 2,915.81 161,414.1K
10:51 2,915.85 2,915.85 2,915.25 2,915.34 116,466.1K
10:52 2,915.33 2,916.28 2,915.33 2,916.25 98,332.7K
10:53 2,916.14 2,916.70 2,916.10 2,916.63 54,963.8K
10:54 2,916.56 2,916.56 2,915.79 2,915.86 75,953.1K
10:55 2,915.88 2,916.01 2,915.02 2,915.60 78,030.6K
10:56 2,915.44 2,915.44 2,914.54 2,915.22 106,961.8K
10:57 2,915.22 2,915.41 2,915.19 2,915.36 49,997.7K
10:58 2,915.26 2,915.54 2,915.26 2,915.46 92,105.7K
10:59 2,915.49 2,915.84 2,915.49 2,915.67 100,377.6K
11:00 2,916.15 2,916.49 2,916.15 2,916.25 83,776.2K
11:01 2,916.40 2,916.61 2,916.20 2,916.21 76,587.4K
11:02 2,916.25 2,916.61 2,916.09 2,916.09 74,256.3K
11:03 2,916.21 2,916.30 2,915.71 2,915.71 92,659.9K
11:04 2,915.72 2,915.80 2,915.40 2,915.74 65,254.0K
11:05 2,915.69 2,915.81 2,915.49 2,915.81 83,490.1K
11:06 2,915.59 2,916.11 2,915.59 2,915.99 135,241.9K
11:07 2,915.95 2,916.00 2,915.56 2,915.58 74,874.4K
11:08 2,915.48 2,915.48 2,915.21 2,915.48 63,716.2K
11:09 2,915.60 2,915.87 2,915.60 2,915.81 51,965.3K
11:10 2,915.62 2,916.09 2,915.51 2,916.00 138,004.1K
11:11 2,916.12 2,916.21 2,915.64 2,915.68 84,184.0K
11:12 2,915.63 2,916.19 2,915.63 2,916.05 86,127.7K
11:13 2,916.04 2,916.21 2,915.69 2,916.21 76,959.5K
11:14 2,916.22 2,916.33 2,915.41 2,915.41 66,358.6K
11:15 2,915.52 2,915.94 2,915.52 2,915.94 108,247.7K
11:16 2,916.02 2,916.29 2,915.80 2,916.28 104,159.0K
11:17 2,916.08 2,916.77 2,916.08 2,916.77 82,947.7K
11:18 2,916.86 2,917.22 2,916.72 2,916.99 68,229.5K
11:19 2,916.94 2,917.44 2,916.94 2,917.30 78,535.2K
11:20 2,917.32 2,917.43 2,916.97 2,916.97 52,639.0K
11:21 2,917.19 2,917.69 2,917.19 2,917.68 90,254.4K
11:22 2,917.69 2,917.81 2,917.21 2,917.39 83,351.2K
11:23 2,917.35 2,917.56 2,917.32 2,917.40 45,827.7K
11:24 2,917.29 2,917.55 2,917.29 2,917.55 30,894.9K
11:25 2,917.47 2,917.88 2,917.47 2,917.85 61,422.7K
11:26 2,917.63 2,917.93 2,917.63 2,917.93 50,564.6K
11:27 2,917.92 2,918.36 2,917.75 2,918.36 127,852.6K
11:28 2,918.33 2,918.70 2,918.33 2,918.60 78,521.9K
11:29 2,918.75 2,919.27 2,918.64 2,919.01 94,952.5K
11:30 2,918.89 2,919.07 2,918.66 2,918.74 164,915.7K
11:31 2,918.66 2,918.72 2,918.47 2,918.71 123,417.7K
11:32 2,918.73 2,918.73 2,917.68 2,917.68 85,847.9K
11:33 2,917.69 2,918.08 2,917.67 2,918.08 99,118.2K
11:34 2,918.32 2,918.63 2,918.32 2,918.59 76,812.1K
11:35 2,918.68 2,918.68 2,917.80 2,917.80 73,000.5K
11:36 2,918.12 2,918.27 2,917.61 2,918.21 87,559.5K
11:37 2,918.62 2,918.78 2,918.49 2,918.69 93,836.0K
11:38 2,918.78 2,918.98 2,918.65 2,918.73 34,642.0K
11:39 2,918.79 2,918.85 2,918.34 2,918.40 89,018.8K
11:40 2,918.51 2,918.97 2,918.40 2,918.97 60,745.6K
11:41 2,918.88 2,919.07 2,918.71 2,919.04 65,582.8K
11:42 2,919.11 2,919.28 2,919.00 2,919.28 50,876.2K
11:43 2,919.23 2,920.20 2,919.23 2,920.07 73,926.5K
11:44 2,920.06 2,920.35 2,919.81 2,920.35 93,910.8K
11:45 2,920.56 2,921.19 2,920.56 2,921.19 132,438.5K
11:46 2,921.08 2,921.08 2,920.50 2,921.07 135,059.6K
11:47 2,920.82 2,921.05 2,920.28 2,920.28 108,769.2K
11:48 2,920.21 2,920.21 2,918.99 2,919.16 124,763.7K
11:49 2,919.17 2,919.17 2,918.49 2,918.77 136,608.3K
11:50 2,918.80 2,919.25 2,918.76 2,919.13 144,471.8K
11:51 2,918.93 2,919.55 2,918.70 2,919.55 113,736.7K
11:52 2,919.65 2,919.65 2,919.31 2,919.43 83,918.2K
11:53 2,919.32 2,919.32 2,918.33 2,918.44 113,054.5K
11:54 2,918.19 2,918.25 2,917.77 2,918.12 258,005.0K
11:55 2,918.12 2,918.33 2,917.97 2,918.32 55,660.2K
11:56 2,918.33 2,918.53 2,918.33 2,918.47 42,967.3K
11:57 2,918.79 2,918.90 2,918.68 2,918.75 85,267.8K
11:58 2,918.83 2,918.98 2,918.71 2,918.91 61,631.7K
11:59 2,918.96 2,918.96 2,918.63 2,918.63 78,368.8K
12:00 2,918.75 2,918.79 2,918.21 2,918.22 69,920.8K
12:01 2,918.16 2,918.16 2,917.40 2,917.40 126,476.6K
12:02 2,917.46 2,917.57 2,917.33 2,917.37 69,335.4K
12:03 2,917.44 2,917.44 2,917.13 2,917.17 56,748.6K
12:04 2,917.08 2,917.68 2,917.08 2,917.68 60,895.2K
12:05 2,917.76 2,918.00 2,917.76 2,917.97 55,186.3K
12:06 2,918.16 2,918.67 2,918.16 2,918.67 59,430.5K
12:07 2,918.86 2,918.86 2,918.40 2,918.41 29,871.9K
12:08 2,918.43 2,918.47 2,918.28 2,918.47 24,886.9K
12:09 2,918.38 2,918.43 2,918.03 2,918.27 50,263.2K
12:10 2,918.27 2,918.30 2,918.00 2,918.03 64,695.2K
12:11 2,918.19 2,918.26 2,917.82 2,918.22 57,051.6K
12:12 2,918.24 2,918.43 2,917.99 2,918.14 83,494.6K
12:13 2,918.17 2,918.28 2,917.51 2,917.59 134,579.1K
12:14 2,917.56 2,917.56 2,916.95 2,916.95 69,916.9K
12:15 2,917.03 2,917.21 2,916.99 2,917.09 92,148.4K
12:16 2,917.12 2,917.42 2,917.12 2,917.37 37,355.2K
12:17 2,917.38 2,917.77 2,917.09 2,917.09 94,326.7K
12:18 2,917.09 2,917.14 2,916.68 2,916.68 64,609.5K
12:19 2,916.72 2,917.07 2,916.59 2,917.07 95,557.3K
12:20 2,917.04 2,917.36 2,917.04 2,917.35 62,522.1K
12:21 2,917.47 2,917.91 2,917.47 2,917.91 91,954.9K
12:22 2,917.94 2,918.65 2,917.94 2,918.65 123,509.1K
12:23 2,918.68 2,918.70 2,918.48 2,918.70 80,481.1K
12:24 2,918.83 2,918.83 2,918.18 2,918.32 73,537.7K
12:25 2,918.33 2,918.76 2,918.31 2,918.76 54,398.1K
12:26 2,918.63 2,918.72 2,918.34 2,918.71 57,917.1K
12:27 2,918.77 2,918.98 2,918.62 2,918.98 43,224.8K
12:28 2,919.03 2,919.04 2,918.40 2,918.42 36,299.6K
12:29 2,918.41 2,918.74 2,918.41 2,918.61 45,766.3K
12:30 2,918.55 2,918.96 2,918.55 2,918.76 67,723.1K
12:31 2,918.81 2,918.94 2,918.42 2,918.55 58,655.7K
12:32 2,918.36 2,918.38 2,918.11 2,918.30 38,825.2K
12:33 2,918.27 2,918.27 2,917.87 2,917.87 42,800.9K
12:34 2,917.87 2,917.87 2,917.58 2,917.77 64,448.5K
12:35 2,917.53 2,917.84 2,917.42 2,917.84 39,866.3K
12:36 2,917.84 2,918.03 2,917.84 2,917.96 25,978.5K
12:37 2,918.12 2,918.19 2,918.11 2,918.13 30,791.2K
12:38 2,918.16 2,918.16 2,917.63 2,917.82 27,143.4K
12:39 2,917.94 2,918.01 2,917.83 2,917.92 19,561.8K
12:40 2,918.11 2,918.11 2,917.78 2,917.86 33,414.1K
12:41 2,917.87 2,918.02 2,917.61 2,917.89 22,405.7K
12:42 2,917.88 2,918.01 2,917.76 2,917.96 34,043.7K
12:43 2,918.02 2,918.29 2,918.02 2,918.23 37,295.1K
12:44 2,918.29 2,918.54 2,918.22 2,918.54 36,958.1K
12:45 2,918.53 2,918.53 2,917.92 2,918.16 41,029.1K
12:46 2,918.18 2,918.45 2,918.18 2,918.45 18,952.4K
12:47 2,918.45 2,918.60 2,918.23 2,918.58 29,522.4K
12:48 2,918.60 2,918.62 2,918.05 2,918.19 33,299.7K
12:49 2,918.31 2,918.64 2,918.28 2,918.64 48,249.8K
12:50 2,918.21 2,918.61 2,918.16 2,918.61 75,664.3K
12:51 2,918.67 2,918.86 2,918.66 2,918.86 31,515.1K
12:52 2,918.91 2,919.06 2,918.75 2,918.93 65,290.6K
12:53 2,919.04 2,919.17 2,918.92 2,919.17 28,810.9K
12:54 2,919.26 2,919.57 2,919.26 2,919.46 38,034.0K
12:55 2,919.43 2,919.54 2,919.18 2,919.27 73,297.8K
12:56 2,919.38 2,919.49 2,919.34 2,919.45 47,471.5K
12:57 2,919.36 2,919.36 2,919.04 2,919.09 47,877.5K
12:58 2,919.21 2,919.53 2,919.21 2,919.53 57,705.7K
12:59 2,919.41 2,919.50 2,919.13 2,919.40 64,478.7K
13:00 2,919.36 2,920.08 2,919.36 2,919.95 129,455.0K
13:01 2,919.90 2,919.90 2,917.98 2,918.02 148,712.6K
13:02 2,917.97 2,918.39 2,917.93 2,917.93 68,088.8K
13:03 2,917.84 2,917.94 2,915.59 2,915.59 310,335.6K
13:04 2,915.45 2,915.45 2,913.87 2,913.92 248,534.4K
13:05 2,914.27 2,914.43 2,914.17 2,914.28 127,682.3K
13:06 2,914.18 2,914.97 2,914.18 2,914.97 71,215.7K
13:07 2,914.65 2,914.65 2,914.01 2,914.24 89,732.5K
13:08 2,914.16 2,914.55 2,914.11 2,914.20 74,622.6K
13:09 2,914.16 2,914.34 2,914.09 2,914.28 55,246.3K
13:10 2,914.14 2,914.19 2,913.85 2,914.00 67,365.7K
13:11 2,914.10 2,914.10 2,913.84 2,913.91 46,306.7K
13:12 2,913.77 2,913.77 2,913.52 2,913.71 126,248.0K
13:13 2,913.61 2,914.08 2,913.61 2,914.04 58,620.5K
13:14 2,913.93 2,914.37 2,913.93 2,914.30 81,530.8K
13:15 2,914.29 2,914.79 2,914.29 2,914.76 67,705.1K
13:16 2,914.84 2,915.04 2,914.63 2,914.77 74,064.0K
13:17 2,914.62 2,914.62 2,914.18 2,914.18 63,710.5K
13:18 2,914.13 2,914.23 2,914.04 2,914.04 53,506.2K
13:19 2,914.03 2,914.31 2,914.03 2,914.09 75,440.6K
13:20 2,914.04 2,914.04 2,912.94 2,913.08 157,568.3K
13:21 2,913.02 2,913.02 2,912.17 2,912.19 144,252.9K
13:22 2,912.00 2,912.91 2,912.00 2,912.91 121,774.7K
13:23 2,912.77 2,913.24 2,912.77 2,913.10 59,877.0K
13:24 2,913.19 2,913.48 2,913.18 2,913.48 81,563.1K
13:25 2,913.39 2,913.69 2,913.31 2,913.54 63,069.3K
13:26 2,913.61 2,914.04 2,913.61 2,914.04 65,220.5K
13:27 2,913.96 2,914.44 2,913.96 2,914.21 35,885.4K
13:28 2,914.18 2,914.37 2,913.15 2,913.18 99,859.5K
13:29 2,913.14 2,913.88 2,913.14 2,913.88 56,694.5K
13:30 2,913.87 2,914.33 2,913.87 2,914.19 61,146.9K
13:31 2,914.04 2,914.37 2,914.03 2,914.37 46,931.9K
13:32 2,914.06 2,914.15 2,914.05 2,914.15 35,632.8K
13:33 2,914.15 2,914.94 2,914.14 2,914.94 56,320.5K
13:34 2,915.05 2,915.53 2,915.00 2,915.52 136,374.2K
13:35 2,915.41 2,915.41 2,915.09 2,915.15 36,806.6K
13:36 2,915.26 2,915.36 2,915.12 2,915.34 28,874.0K
13:37 2,915.30 2,915.30 2,913.19 2,913.19 118,332.7K
13:38 2,913.07 2,913.11 2,912.73 2,913.11 48,762.3K
13:39 2,913.09 2,913.85 2,913.09 2,913.85 35,448.1K
13:40 2,913.83 2,914.02 2,913.30 2,913.30 45,011.1K
13:41 2,913.38 2,913.41 2,913.25 2,913.25 42,289.3K
13:42 2,913.32 2,913.32 2,912.83 2,912.83 65,504.5K
13:43 2,912.83 2,913.61 2,912.83 2,913.61 34,295.9K
13:44 2,913.71 2,914.06 2,913.71 2,913.97 36,953.0K
13:45 2,914.09 2,914.13 2,913.87 2,914.13 46,084.4K
13:46 2,914.12 2,914.15 2,913.73 2,913.73 86,045.1K
13:47 2,913.70 2,913.70 2,912.89 2,912.93 78,334.2K
13:48 2,912.90 2,912.90 2,912.68 2,912.70 44,029.5K
13:49 2,912.71 2,912.81 2,912.51 2,912.51 68,054.8K
13:50 2,912.29 2,912.29 2,911.68 2,911.74 108,025.3K
13:51 2,911.66 2,912.09 2,911.49 2,912.09 72,874.6K
13:52 2,912.09 2,912.35 2,912.06 2,912.33 72,937.3K
13:53 2,912.36 2,912.96 2,912.36 2,912.95 38,365.0K
13:54 2,913.01 2,913.59 2,913.01 2,913.58 39,742.8K
13:55 2,913.57 2,914.00 2,913.57 2,913.96 61,693.2K
13:56 2,913.95 2,913.95 2,913.68 2,913.81 37,111.8K
13:57 2,913.81 2,913.89 2,913.43 2,913.43 40,858.4K
13:58 2,913.43 2,913.61 2,913.40 2,913.57 34,884.8K
13:59 2,913.60 2,913.87 2,913.36 2,913.43 28,959.2K
14:00 2,913.45 2,913.56 2,913.42 2,913.43 21,602.3K
14:01 2,913.41 2,913.51 2,913.30 2,913.41 19,984.9K
14:02 2,913.38 2,913.73 2,913.38 2,913.68 53,169.4K
14:03 2,913.55 2,913.71 2,913.51 2,913.71 16,463.6K
14:04 2,913.69 2,913.80 2,913.52 2,913.60 55,499.0K
14:05 2,913.57 2,913.75 2,913.42 2,913.52 31,661.3K
14:06 2,913.45 2,913.64 2,913.45 2,913.64 32,572.3K
14:07 2,913.64 2,913.85 2,913.57 2,913.57 36,495.8K
14:08 2,913.49 2,913.63 2,913.20 2,913.27 25,298.4K
14:09 2,913.16 2,913.16 2,912.56 2,912.56 55,180.6K
14:10 2,912.55 2,912.55 2,912.36 2,912.37 38,356.2K
14:11 2,911.98 2,912.18 2,911.98 2,912.04 66,751.5K
14:12 2,912.06 2,912.19 2,911.81 2,912.19 32,704.6K
14:13 2,912.16 2,912.29 2,912.04 2,912.09 43,241.4K
14:14 2,912.09 2,912.22 2,912.00 2,912.07 31,882.6K
14:15 2,912.11 2,912.85 2,912.11 2,912.85 31,291.9K
14:16 2,912.77 2,912.84 2,912.72 2,912.83 21,130.6K
14:17 2,912.74 2,912.92 2,912.74 2,912.87 21,637.3K
14:18 2,912.81 2,912.97 2,912.66 2,912.83 20,041.5K
14:19 2,912.84 2,912.93 2,912.64 2,912.84 17,689.7K
14:20 2,912.73 2,912.98 2,912.73 2,912.85 25,769.2K
14:21 2,912.75 2,913.05 2,912.75 2,913.05 26,417.8K
14:22 2,912.96 2,913.25 2,912.96 2,913.25 29,066.8K
14:23 2,913.28 2,913.28 2,913.12 2,913.24 40,885.9K
14:24 2,913.20 2,913.39 2,913.20 2,913.37 33,689.7K
14:25 2,913.31 2,913.76 2,913.31 2,913.62 36,121.0K
14:26 2,913.57 2,913.72 2,913.55 2,913.72 23,078.4K
14:27 2,913.69 2,913.71 2,913.51 2,913.64 29,596.0K
14:28 2,913.68 2,914.44 2,913.68 2,914.43 29,712.8K
14:29 2,914.45 2,914.45 2,914.31 2,914.42 37,737.3K
14:30 2,914.36 2,914.48 2,914.09 2,914.09 98,773.6K
14:31 2,914.07 2,914.46 2,914.07 2,914.29 43,308.0K
14:32 2,914.23 2,914.55 2,914.23 2,914.52 24,907.8K
14:33 2,914.47 2,914.57 2,914.40 2,914.41 32,801.5K
14:34 2,914.39 2,914.86 2,914.39 2,914.61 41,071.3K
14:35 2,914.62 2,914.64 2,914.41 2,914.52 26,335.4K
14:36 2,914.46 2,914.96 2,914.46 2,914.96 28,652.9K
14:37 2,914.96 2,915.23 2,914.96 2,915.21 36,485.2K
14:38 2,915.19 2,915.61 2,915.12 2,915.61 28,251.5K
14:39 2,915.57 2,915.57 2,915.13 2,915.13 42,510.5K
14:40 2,915.14 2,915.45 2,915.14 2,915.45 24,882.6K
14:41 2,915.43 2,915.44 2,915.10 2,915.29 82,098.6K
14:42 2,915.27 2,915.32 2,915.11 2,915.28 25,862.8K
14:43 2,915.21 2,915.55 2,915.21 2,915.47 27,194.0K
14:44 2,915.47 2,915.74 2,915.47 2,915.67 39,222.7K
14:45 2,915.70 2,915.70 2,915.48 2,915.50 35,602.2K
14:46 2,915.51 2,915.62 2,915.46 2,915.62 30,098.6K
14:47 2,915.61 2,915.77 2,915.61 2,915.73 40,099.4K
14:48 2,915.70 2,915.83 2,915.70 2,915.81 22,587.6K
14:49 2,915.85 2,916.13 2,915.85 2,916.13 32,446.4K
14:50 2,916.14 2,916.15 2,915.51 2,915.51 32,709.8K
14:51 2,915.46 2,915.52 2,915.31 2,915.31 36,385.3K
14:52 2,915.33 2,915.56 2,915.33 2,915.56 33,669.9K
14:53 2,915.54 2,915.63 2,915.38 2,915.56 41,479.4K
14:54 2,915.51 2,915.75 2,915.51 2,915.75 31,013.9K
14:55 2,915.77 2,915.95 2,915.75 2,915.95 28,083.9K
14:56 2,915.93 2,916.37 2,915.93 2,916.37 41,168.3K
14:57 2,916.41 2,916.41 2,916.20 2,916.24 26,940.0K
14:58 2,916.19 2,916.59 2,916.19 2,916.53 36,600.8K
14:59 2,916.56 2,916.57 2,916.10 2,916.28 39,579.1K
15:00 2,916.16 2,916.26 2,916.05 2,916.20 53,683.8K
15:01 2,916.23 2,916.34 2,916.13 2,916.14 19,331.1K
15:02 2,916.11 2,916.20 2,915.74 2,915.77 20,858.9K
15:03 2,915.79 2,915.79 2,914.79 2,914.87 61,994.2K
15:04 2,914.93 2,914.93 2,913.89 2,913.89 73,389.2K
15:05 2,913.87 2,914.22 2,913.77 2,914.22 38,789.3K
15:06 2,914.22 2,914.29 2,914.07 2,914.24 39,182.9K
15:07 2,914.18 2,914.40 2,914.16 2,914.29 38,959.8K
15:08 2,914.31 2,914.31 2,914.11 2,914.15 33,228.8K
15:09 2,914.17 2,914.35 2,914.16 2,914.27 18,048.8K
15:10 2,914.29 2,914.31 2,914.13 2,914.13 23,404.5K
15:11 2,914.06 2,914.13 2,913.95 2,914.04 19,567.8K
15:12 2,914.00 2,914.02 2,913.43 2,913.43 35,446.6K
15:13 2,913.47 2,913.56 2,913.42 2,913.50 29,586.9K
15:14 2,913.49 2,913.49 2,913.01 2,913.15 71,731.2K
15:15 2,913.12 2,913.20 2,912.98 2,912.99 35,122.6K
15:16 2,912.99 2,912.99 2,911.24 2,911.66 205,484.7K
15:17 2,911.52 2,911.83 2,911.45 2,911.59 116,732.3K
15:18 2,911.74 2,911.77 2,911.13 2,911.39 50,293.1K
15:19 2,911.38 2,911.38 2,910.85 2,911.22 120,744.5K
15:20 2,911.28 2,911.30 2,910.58 2,910.97 60,957.7K
15:21 2,910.96 2,911.02 2,910.56 2,910.56 102,678.0K
15:22 2,910.52 2,911.06 2,910.46 2,910.99 81,610.7K
15:23 2,910.96 2,911.17 2,910.89 2,911.12 36,578.8K
15:24 2,911.07 2,911.17 2,910.91 2,910.91 47,116.9K
15:25 2,910.93 2,910.95 2,910.50 2,910.60 30,605.3K
15:26 2,910.58 2,910.74 2,910.48 2,910.48 33,780.0K
15:27 2,910.57 2,910.78 2,910.50 2,910.50 42,169.6K
15:28 2,910.53 2,910.69 2,910.51 2,910.69 133,061.5K
15:29 2,910.77 2,911.60 2,910.77 2,911.60 64,049.7K
15:30 2,911.54 2,911.57 2,911.25 2,911.50 64,543.4K
15:31 2,911.57 2,911.84 2,911.51 2,911.84 127,322.6K
15:32 2,911.78 2,911.83 2,911.62 2,911.77 59,616.0K
15:33 2,911.80 2,911.84 2,911.53 2,911.68 47,144.8K
15:34 2,911.59 2,911.76 2,911.35 2,911.62 36,923.3K
15:35 2,911.64 2,912.09 2,911.51 2,912.09 72,576.3K
15:36 2,912.06 2,912.11 2,911.98 2,912.11 41,369.1K
15:37 2,912.09 2,912.42 2,912.09 2,912.32 30,436.1K
15:38 2,912.36 2,912.63 2,912.22 2,912.33 39,201.5K
15:39 2,912.31 2,912.47 2,911.77 2,912.04 36,519.3K
15:40 2,912.07 2,912.32 2,911.98 2,912.15 51,188.1K
15:41 2,912.19 2,912.30 2,911.89 2,911.89 54,933.5K
15:42 2,911.54 2,911.58 2,911.32 2,911.32 36,487.5K
15:43 2,911.38 2,911.38 2,910.73 2,910.73 44,201.4K
15:44 2,910.77 2,911.03 2,910.71 2,910.83 59,567.0K
15:45 2,909.12 2,909.12 2,908.69 2,908.70 175,872.3K
15:46 2,908.77 2,908.77 2,908.39 2,908.66 98,681.8K
15:47 2,908.78 2,909.22 2,908.78 2,909.06 63,666.3K
15:48 2,909.11 2,909.11 2,907.24 2,907.33 220,816.1K
15:49 2,907.31 2,908.20 2,907.08 2,907.94 209,471.4K
15:50 2,907.85 2,907.85 2,907.21 2,907.72 123,388.3K
15:51 2,907.67 2,907.67 2,907.08 2,907.08 68,277.2K
15:52 2,907.05 2,907.15 2,907.01 2,907.14 93,938.4K
15:53 2,907.09 2,908.05 2,907.09 2,908.05 74,889.4K
15:54 2,908.02 2,908.23 2,908.02 2,908.11 75,643.6K
15:55 2,908.14 2,908.15 2,907.87 2,908.15 35,315.9K
15:56 2,908.17 2,908.40 2,908.17 2,908.39 48,867.2K
15:57 2,908.36 2,908.85 2,908.20 2,908.30 95,136.0K
15:58 2,908.26 2,908.26 2,907.63 2,907.70 55,899.6K
15:59 2,907.71 2,908.13 2,907.71 2,908.04 57,851.8K
16:00 2,907.78 2,907.78 2,906.65 2,907.02 89,064.8K
16:01 2,907.38 2,907.56 2,907.31 2,907.56 44,784.2K
16:02 2,907.52 2,907.66 2,907.47 2,907.47 31,974.1K
16:03 2,907.49 2,908.20 2,907.47 2,908.10 70,203.9K
16:04 2,908.07 2,908.58 2,907.96 2,908.58 89,951.6K
16:05 2,908.63 2,909.03 2,908.25 2,908.32 97,376.7K
16:06 2,908.33 2,908.43 2,907.84 2,908.10 56,531.1K
16:07 2,907.94 2,908.06 2,907.69 2,908.05 43,159.1K
16:08 2,907.95 2,907.95 2,906.89 2,907.65 70,000.2K
16:09 2,907.59 2,907.59 2,906.67 2,906.67 86,599.4K
16:10 2,906.76 2,907.68 2,906.76 2,907.68 104,937.5K
16:11 2,907.60 2,908.13 2,907.59 2,908.13 57,207.5K
16:12 2,908.37 2,908.70 2,908.28 2,908.59 70,759.7K
16:13 2,908.56 2,909.63 2,908.56 2,909.63 90,440.7K
16:14 2,909.65 2,909.97 2,909.48 2,909.48 65,725.1K
16:15 2,909.53 2,910.03 2,909.53 2,910.03 27,701.7K
16:16 2,909.93 2,909.93 2,909.47 2,909.52 42,122.6K
16:17 2,909.56 2,909.56 2,909.44 2,909.55 37,181.3K
16:18 2,908.96 2,909.27 2,908.96 2,909.27 43,049.1K
16:19 2,909.27 2,909.35 2,908.88 2,909.01 39,465.1K
16:20 2,909.08 2,909.11 2,908.98 2,909.05 25,698.8K
16:21 2,909.01 2,909.63 2,908.97 2,909.63 53,457.4K
16:22 2,909.69 2,909.69 2,909.43 2,909.60 24,379.2K
16:23 2,909.61 2,909.63 2,909.51 2,909.57 33,885.9K
16:24 2,909.56 2,909.56 2,909.27 2,909.28 33,699.0K
16:25 2,909.28 2,909.70 2,909.28 2,909.70 47,377.3K
16:26 2,909.73 2,909.99 2,909.73 2,909.99 25,867.0K
16:27 2,910.00 2,910.26 2,910.00 2,910.26 36,791.1K
16:28 2,910.30 2,910.58 2,910.30 2,910.54 80,685.5K
16:29 2,910.55 2,910.68 2,910.54 2,910.67 70,831.5K
16:30 2,909.96 2,910.14 2,909.18 2,909.18 105,078.8K
16:31 2,909.36 2,909.36 2,908.96 2,908.96 46,213.8K
16:32 2,908.98 2,909.60 2,908.98 2,909.54 39,069.8K
16:33 2,909.57 2,909.90 2,909.57 2,909.89 30,935.0K
16:34 2,909.81 2,909.93 2,909.52 2,909.56 70,062.7K
16:35 2,909.38 2,909.38 2,908.23 2,908.31 81,368.7K
16:36 2,908.29 2,909.31 2,908.23 2,909.17 49,719.3K
16:37 2,909.22 2,910.08 2,909.22 2,910.08 63,913.1K
16:38 2,910.08 2,910.19 2,909.90 2,910.00 26,908.3K
16:39 2,909.87 2,910.05 2,909.64 2,910.05 38,782.7K
16:40 2,910.07 2,910.34 2,910.07 2,910.31 65,059.4K
16:41 2,910.37 2,910.44 2,910.11 2,910.36 50,970.2K
16:42 2,910.42 2,910.42 2,909.39 2,909.79 65,499.7K
16:43 2,909.84 2,910.29 2,909.84 2,910.23 94,820.8K
16:44 2,910.16 2,910.69 2,910.16 2,910.69 39,173.4K
16:45 2,910.81 2,910.81 2,908.62 2,908.62 229,427.8K
16:46 2,908.60 2,908.60 2,906.99 2,907.14 164,472.5K
16:47 2,907.34 2,908.76 2,907.34 2,908.73 111,901.6K
16:48 2,908.72 2,908.82 2,908.29 2,908.50 29,896.8K
16:49 2,908.55 2,908.61 2,908.07 2,908.29 47,981.9K
16:50 2,908.28 2,908.40 2,907.54 2,907.62 61,992.4K
16:51 2,907.63 2,907.74 2,907.52 2,907.65 55,977.2K
16:52 2,907.22 2,907.69 2,907.22 2,907.67 53,415.6K
16:53 2,907.73 2,908.16 2,907.63 2,908.16 63,937.8K
16:54 2,908.10 2,908.82 2,908.10 2,908.82 40,353.7K
16:55 2,908.83 2,909.10 2,908.68 2,908.80 32,209.5K
16:56 2,908.86 2,908.95 2,908.63 2,908.70 31,972.7K
16:57 2,908.80 2,909.03 2,908.80 2,909.03 45,777.2K
16:58 2,909.07 2,909.07 2,908.39 2,908.46 67,192.1K
16:59 2,908.51 2,909.44 2,908.51 2,909.44 78,473.5K
17:00 2,909.54 2,909.54 2,908.58 2,908.64 158,908.2K
17:01 2,908.65 2,908.78 2,908.38 2,908.78 81,122.5K
17:02 2,908.79 2,910.24 2,908.79 2,910.10 65,512.0K
17:03 2,910.15 2,910.53 2,910.15 2,910.29 86,032.8K
17:04 2,910.21 2,910.73 2,910.21 2,910.73 39,880.5K
17:05 2,910.71 2,910.82 2,910.65 2,910.66 33,434.6K
17:06 2,910.56 2,910.74 2,908.60 2,908.60 109,253.8K
17:07 2,908.47 2,908.47 2,907.71 2,908.00 95,824.9K
17:08 2,907.98 2,908.44 2,907.96 2,908.41 21,435.4K
17:09 2,908.51 2,908.65 2,908.32 2,908.63 39,685.4K
17:10 2,908.78 2,910.01 2,908.78 2,909.93 32,289.0K
17:11 2,910.01 2,910.44 2,910.01 2,910.44 66,352.5K
17:12 2,910.45 2,910.54 2,910.33 2,910.46 30,993.9K
17:13 2,910.50 2,911.08 2,910.50 2,911.08 39,659.5K
17:14 2,911.06 2,911.06 2,910.06 2,910.92 33,671.2K
17:15 2,911.09 2,911.52 2,911.09 2,911.48 52,627.8K
17:16 2,911.40 2,911.59 2,910.96 2,911.59 55,830.7K
17:17 2,911.56 2,911.98 2,911.56 2,911.98 35,635.0K
17:18 2,911.99 2,912.22 2,911.99 2,912.14 49,901.2K
17:19 2,911.83 2,912.23 2,911.70 2,912.10 92,811.5K
17:20 2,912.27 2,912.34 2,911.99 2,912.34 44,589.5K
17:21 2,912.18 2,912.42 2,912.17 2,912.42 59,257.4K
17:22 2,912.36 2,912.83 2,912.36 2,912.83 43,412.2K
17:23 2,912.80 2,913.26 2,912.80 2,913.26 39,028.2K
17:24 2,913.22 2,913.36 2,913.10 2,913.20 42,868.2K
17:25 2,913.20 2,913.20 2,912.73 2,912.74 88,266.7K
17:26 2,912.75 2,913.33 2,912.75 2,913.33 35,898.0K
17:27 2,913.44 2,913.60 2,913.25 2,913.60 56,255.8K
17:28 2,913.63 2,914.20 2,913.63 2,914.16 123,874.7K
17:29 2,914.22 2,914.22 2,913.62 2,913.86 33,473.4K
17:30 2,913.93 2,915.00 2,913.93 2,915.00 75,816.0K
17:31 2,915.02 2,915.95 2,915.02 2,915.89 80,431.4K
17:32 2,915.89 2,915.89 2,915.61 2,915.61 58,775.7K
17:33 2,915.56 2,915.76 2,915.54 2,915.54 49,594.8K
17:34 2,915.60 2,915.60 2,915.07 2,915.10 43,264.6K
17:35 2,915.07 2,915.37 2,914.86 2,915.37 46,166.8K
17:36 2,915.31 2,915.47 2,914.80 2,915.01 109,880.8K
17:37 2,914.97 2,914.99 2,914.73 2,914.99 40,958.6K
17:38 2,914.94 2,914.94 2,914.58 2,914.61 25,080.2K
17:39 2,914.59 2,915.47 2,914.53 2,915.47 126,548.9K
17:40 2,915.43 2,915.55 2,914.79 2,914.98 49,599.1K
17:41 2,915.28 2,915.64 2,915.28 2,915.64 54,107.2K
17:42 2,915.65 2,916.72 2,915.65 2,916.72 56,479.8K
17:43 2,916.59 2,917.31 2,916.59 2,917.31 103,996.7K
17:44 2,917.15 2,917.21 2,916.81 2,916.93 64,156.8K
17:45 2,916.88 2,917.22 2,916.57 2,917.22 73,232.8K
17:46 2,917.25 2,917.87 2,917.25 2,917.84 180,235.1K
17:47 2,917.59 2,917.94 2,917.59 2,917.70 92,070.7K
17:48 2,917.74 2,918.18 2,917.74 2,918.10 147,179.6K
17:49 2,918.07 2,918.09 2,917.53 2,917.65 72,995.2K
17:50 2,917.70 2,917.97 2,917.70 2,917.90 49,906.6K
17:51 2,917.93 2,918.14 2,917.93 2,917.98 128,562.7K
17:52 2,917.97 2,917.97 2,917.48 2,917.48 83,296.7K
17:53 2,917.46 2,917.67 2,917.05 2,917.46 136,664.2K
17:54 2,917.26 2,917.61 2,917.20 2,917.61 92,795.0K
17:55 2,917.65 2,918.50 2,917.65 2,918.49 138,586.4K
17:56 2,918.58 2,918.75 2,918.50 2,918.70 80,631.0K
17:57 2,918.73 2,918.84 2,918.54 2,918.54 136,580.9K
17:58 2,917.96 2,918.11 2,917.61 2,917.66 180,051.8K
17:59 2,917.76 2,917.77 2,917.44 2,917.55 108,946.4K
18:00 2,917.67 2,918.73 2,917.67 2,918.31 170,784.1K
18:01 2,918.23 2,918.34 2,918.13 2,918.24 60,203.7K
18:02 2,918.04 2,918.55 2,917.86 2,918.39 58,830.6K
18:03 2,918.40 2,918.40 2,917.78 2,918.15 81,577.9K
18:04 2,918.08 2,918.08 2,917.82 2,917.98 59,530.4K
18:05 2,918.08 2,918.53 2,918.08 2,918.53 38,824.5K
18:06 2,918.51 2,918.65 2,918.49 2,918.49 37,631.6K
18:07 2,918.44 2,918.57 2,918.29 2,918.34 57,396.9K
18:08 2,918.32 2,918.38 2,917.43 2,917.82 49,640.2K
18:09 2,917.81 2,918.06 2,917.60 2,918.04 62,483.8K
18:10 2,917.76 2,918.17 2,917.76 2,917.91 45,939.2K
18:11 2,917.86 2,917.89 2,917.20 2,917.26 60,716.7K
18:12 2,917.28 2,917.59 2,916.85 2,916.85 82,448.9K
18:13 2,916.89 2,916.89 2,916.43 2,916.43 47,915.0K
18:14 2,916.48 2,916.88 2,916.48 2,916.88 70,146.3K
18:15 2,916.90 2,917.19 2,916.90 2,917.19 41,812.8K
18:16 2,917.13 2,917.41 2,917.12 2,917.39 39,542.0K
18:17 2,917.39 2,917.79 2,917.39 2,917.72 59,688.1K
18:18 2,917.74 2,917.75 2,917.56 2,917.66 45,247.4K
18:19 2,917.66 2,917.87 2,917.64 2,917.76 86,021.2K
18:20 2,917.94 2,917.94 2,917.60 2,917.86 72,045.2K
18:21 2,917.84 2,917.84 2,917.41 2,917.41 41,186.0K
18:22 2,917.43 2,917.62 2,916.08 2,916.55 79,606.1K
18:23 2,916.65 2,916.88 2,916.53 2,916.88 49,429.9K
18:24 2,916.72 2,917.36 2,916.72 2,917.36 60,097.9K
18:25 2,917.28 2,917.36 2,916.88 2,916.98 75,513.4K
18:26 2,917.08 2,917.25 2,917.00 2,917.22 60,031.2K
18:27 2,917.54 2,917.81 2,917.48 2,917.80 48,504.0K
18:28 2,917.80 2,918.07 2,917.80 2,918.07 30,880.0K
18:29 2,917.99 2,918.33 2,917.80 2,918.33 78,875.9K
18:30 2,917.87 2,918.01 2,917.82 2,917.95 39,884.9K
18:31 2,917.95 2,918.81 2,917.95 2,918.81 161,928.8K
18:32 2,918.80 2,919.53 2,918.80 2,919.53 72,002.4K
18:33 2,919.53 2,919.82 2,919.44 2,919.82 54,909.9K
18:34 2,919.85 2,920.32 2,919.85 2,920.32 51,417.5K
18:35 2,920.39 2,920.76 2,920.35 2,920.36 95,582.8K
18:36 2,920.39 2,920.58 2,919.86 2,920.04 64,563.7K
18:37 2,920.12 2,920.34 2,919.78 2,920.34 43,400.6K
18:38 2,920.38 2,921.34 2,920.38 2,921.32 101,526.2K
18:39 2,921.30 2,921.30 2,920.68 2,920.88 53,002.7K
18:40 2,921.05 2,921.05 2,921.05 2,921.05 3,063.8K
18:51 2,921.62 2,921.62 2,921.62 2,921.62 488,188.9K
19:05 2,920.98 2,921.49 2,920.98 2,921.49 81,835.8K
19:06 2,921.54 2,924.17 2,921.54 2,924.16 187,643.4K
19:07 2,924.00 2,924.94 2,924.00 2,924.94 159,391.7K
19:08 2,925.19 2,925.55 2,925.17 2,925.55 134,166.9K
19:09 2,925.48 2,925.74 2,925.33 2,925.68 153,543.3K
19:10 2,925.77 2,926.13 2,925.77 2,926.01 81,725.8K
19:11 2,926.07 2,926.19 2,926.06 2,926.07 92,296.2K
19:12 2,925.87 2,925.91 2,925.55 2,925.71 58,630.2K
19:13 2,925.67 2,925.67 2,924.83 2,924.99 86,530.7K
19:14 2,924.87 2,925.04 2,924.78 2,924.94 57,390.4K
19:15 2,924.93 2,924.93 2,924.70 2,924.76 30,182.8K
19:16 2,924.76 2,924.84 2,924.60 2,924.64 39,103.2K
19:17 2,924.67 2,924.67 2,923.71 2,923.71 39,916.5K
19:18 2,923.71 2,923.97 2,923.71 2,923.87 18,326.6K
19:19 2,923.88 2,924.11 2,923.79 2,924.07 28,226.6K
19:20 2,924.14 2,924.24 2,924.12 2,924.13 35,967.9K
19:21 2,924.17 2,924.69 2,924.11 2,924.69 54,093.2K
19:22 2,924.62 2,924.71 2,924.42 2,924.56 19,891.8K
19:23 2,924.62 2,925.08 2,924.62 2,925.08 44,188.2K
19:24 2,925.03 2,925.08 2,924.76 2,924.80 29,616.9K
19:25 2,924.89 2,924.97 2,924.83 2,924.88 39,090.9K
19:26 2,924.97 2,925.10 2,924.91 2,925.10 49,116.3K
19:27 2,925.24 2,925.24 2,925.01 2,925.21 47,974.8K
19:28 2,925.24 2,925.27 2,925.08 2,925.08 34,630.3K
19:29 2,924.97 2,925.11 2,924.64 2,924.92 92,645.0K
19:30 2,924.95 2,925.03 2,924.66 2,924.68 45,583.1K
19:31 2,924.64 2,925.09 2,924.64 2,925.07 36,537.8K
19:32 2,925.10 2,925.10 2,924.90 2,924.90 44,663.8K
19:33 2,924.94 2,925.00 2,924.76 2,924.76 44,387.2K
19:34 2,924.68 2,924.94 2,924.54 2,924.94 36,243.7K
19:35 2,924.73 2,924.98 2,924.69 2,924.97 31,537.0K
19:36 2,924.99 2,924.99 2,924.61 2,924.61 16,667.6K
19:37 2,924.57 2,924.87 2,924.44 2,924.87 26,804.2K
19:38 2,924.77 2,924.77 2,924.58 2,924.61 31,075.6K
19:39 2,924.55 2,924.59 2,924.45 2,924.59 17,956.3K
19:40 2,924.54 2,924.75 2,924.54 2,924.68 17,966.1K
19:41 2,924.84 2,925.02 2,924.80 2,924.98 42,357.5K
19:42 2,925.04 2,925.04 2,924.84 2,924.84 26,031.7K
19:43 2,924.63 2,924.65 2,924.30 2,924.41 46,107.3K
19:44 2,924.38 2,924.73 2,924.35 2,924.48 26,270.4K
19:45 2,924.50 2,924.55 2,924.33 2,924.52 39,513.7K
19:46 2,924.45 2,924.52 2,924.27 2,924.47 18,937.8K
19:47 2,924.40 2,924.40 2,924.20 2,924.32 13,251.2K
19:48 2,924.35 2,924.53 2,924.35 2,924.47 13,425.0K
19:49 2,924.28 2,924.42 2,924.20 2,924.20 50,555.3K
19:50 2,924.27 2,924.48 2,924.22 2,924.43 28,657.7K
19:51 2,924.43 2,924.43 2,924.30 2,924.36 16,259.3K
19:52 2,924.31 2,924.56 2,924.31 2,924.47 8,770.6K
19:53 2,924.51 2,924.68 2,924.34 2,924.66 14,150.6K
19:54 2,924.65 2,924.95 2,924.65 2,924.89 24,326.4K
19:55 2,924.88 2,925.13 2,924.86 2,924.96 28,797.6K
19:56 2,925.00 2,925.13 2,924.86 2,924.93 15,464.9K
19:57 2,925.00 2,925.09 2,924.89 2,924.92 42,666.5K
19:58 2,924.94 2,925.03 2,924.78 2,924.83 16,903.9K
19:59 2,924.79 2,924.91 2,924.74 2,924.91 23,681.8K
20:00 2,924.92 2,924.97 2,924.87 2,924.94 35,515.1K
20:01 2,924.94 2,925.10 2,924.93 2,925.10 19,800.8K
20:02 2,925.13 2,925.13 2,924.82 2,924.86 27,131.5K
20:03 2,924.83 2,925.01 2,924.08 2,924.08 55,844.0K
20:04 2,924.17 2,924.34 2,923.94 2,924.34 13,331.1K
20:05 2,924.43 2,924.70 2,924.43 2,924.66 9,440.2K
20:06 2,924.56 2,924.56 2,924.15 2,924.41 16,659.2K
20:07 2,924.48 2,924.85 2,924.48 2,924.85 8,572.9K
20:08 2,924.80 2,924.80 2,924.47 2,924.71 16,472.8K
20:09 2,924.72 2,924.72 2,924.45 2,924.51 13,723.5K
20:10 2,924.64 2,924.65 2,924.25 2,924.35 17,484.8K
20:11 2,924.31 2,924.37 2,924.15 2,924.26 14,496.8K
20:12 2,924.32 2,924.37 2,924.24 2,924.24 11,824.1K
20:13 2,924.24 2,924.36 2,924.03 2,924.12 14,257.4K
20:14 2,923.98 2,924.13 2,923.86 2,923.86 22,053.2K
20:15 2,923.92 2,924.00 2,923.89 2,924.00 26,645.5K
20:16 2,923.90 2,924.02 2,923.90 2,923.99 17,026.5K
20:17 2,924.03 2,924.10 2,923.81 2,923.84 17,658.5K
20:18 2,923.93 2,923.93 2,923.72 2,923.84 18,564.3K
20:19 2,923.90 2,923.90 2,923.64 2,923.66 12,282.5K
20:20 2,923.64 2,923.74 2,923.64 2,923.67 5,717.1K
20:21 2,923.74 2,923.77 2,923.68 2,923.77 27,168.5K
20:22 2,923.72 2,923.96 2,923.69 2,923.96 17,870.6K
20:23 2,924.05 2,924.15 2,923.98 2,924.15 10,808.9K
20:24 2,924.10 2,924.24 2,924.10 2,924.16 10,526.9K
20:25 2,924.15 2,924.15 2,924.02 2,924.02 10,748.8K
20:26 2,924.00 2,924.03 2,923.85 2,923.86 67,685.7K
20:27 2,923.87 2,923.87 2,923.72 2,923.78 20,534.3K
20:28 2,923.75 2,923.75 2,923.54 2,923.57 13,232.9K
20:29 2,923.55 2,923.60 2,923.54 2,923.55 7,165.5K
20:30 2,923.48 2,923.69 2,923.48 2,923.58 8,296.5K
20:31 2,923.60 2,923.97 2,923.60 2,923.97 8,625.1K
20:32 2,923.95 2,924.24 2,923.95 2,924.24 28,629.1K
20:33 2,924.29 2,924.35 2,924.12 2,924.31 18,970.1K
20:34 2,924.34 2,924.34 2,922.95 2,922.95 61,715.2K
20:35 2,922.95 2,923.19 2,922.80 2,923.15 32,218.2K
20:36 2,923.21 2,923.21 2,923.07 2,923.07 26,990.6K
20:37 2,923.02 2,923.02 2,922.35 2,922.41 25,501.6K
20:38 2,922.38 2,922.54 2,922.27 2,922.27 18,287.3K
20:39 2,922.17 2,922.33 2,922.16 2,922.33 14,315.6K
20:40 2,922.32 2,922.32 2,922.16 2,922.18 8,986.0K
20:41 2,922.20 2,922.32 2,921.92 2,921.92 36,344.9K
20:42 2,921.92 2,922.23 2,921.87 2,922.23 15,021.1K
20:43 2,922.37 2,922.37 2,922.15 2,922.32 29,953.3K
20:44 2,922.39 2,922.83 2,922.37 2,922.83 21,656.9K
20:45 2,922.77 2,922.77 2,922.63 2,922.72 27,995.0K
20:46 2,922.75 2,922.89 2,922.75 2,922.83 21,469.2K
20:47 2,922.92 2,923.15 2,922.87 2,923.15 27,691.4K
20:48 2,923.14 2,923.38 2,923.14 2,923.37 21,743.6K
20:49 2,923.34 2,923.66 2,923.34 2,923.55 19,396.6K
20:50 2,923.57 2,923.64 2,923.50 2,923.57 13,473.0K
20:51 2,923.55 2,923.62 2,923.46 2,923.62 7,046.1K
20:52 2,923.60 2,923.60 2,923.00 2,923.00 9,275.3K
20:53 2,923.00 2,923.00 2,922.93 2,922.96 9,349.0K
20:54 2,922.98 2,923.08 2,922.87 2,923.08 14,941.5K
20:55 2,923.09 2,923.15 2,922.99 2,922.99 5,767.6K
20:56 2,922.98 2,923.01 2,922.91 2,923.01 11,331.1K
20:57 2,923.06 2,923.12 2,922.89 2,922.89 12,060.4K
20:58 2,922.88 2,922.88 2,922.69 2,922.72 37,150.3K
20:59 2,922.69 2,922.77 2,922.63 2,922.63 11,668.2K
21:00 2,922.61 2,922.70 2,922.58 2,922.64 6,917.1K
21:01 2,922.64 2,922.77 2,922.63 2,922.77 6,354.3K
21:02 2,922.80 2,922.81 2,922.68 2,922.72 28,154.8K
21:03 2,922.74 2,922.79 2,922.61 2,922.64 32,061.0K
21:04 2,922.66 2,922.66 2,922.50 2,922.65 9,662.1K
21:05 2,922.61 2,922.69 2,922.61 2,922.69 13,695.7K
21:06 2,922.70 2,922.74 2,922.45 2,922.45 33,730.1K
21:07 2,922.52 2,922.62 2,922.50 2,922.53 17,656.5K
21:08 2,922.57 2,922.60 2,922.48 2,922.57 25,201.4K
21:09 2,922.55 2,922.65 2,922.55 2,922.64 7,201.7K
21:10 2,922.67 2,922.77 2,922.62 2,922.77 8,124.7K
21:11 2,922.88 2,923.10 2,922.88 2,923.10 10,120.3K
21:12 2,923.04 2,923.23 2,922.89 2,923.22 17,973.9K
21:13 2,923.19 2,923.19 2,923.08 2,923.08 13,506.3K
21:14 2,923.06 2,923.16 2,923.06 2,923.13 14,723.9K
21:15 2,923.13 2,923.31 2,923.13 2,923.31 20,416.9K
21:16 2,923.31 2,923.34 2,923.25 2,923.25 7,551.0K
21:17 2,923.28 2,923.74 2,923.28 2,923.74 64,198.5K
21:18 2,923.72 2,924.47 2,923.72 2,924.47 20,180.3K
21:19 2,924.44 2,925.10 2,924.44 2,925.10 52,600.7K
21:20 2,925.09 2,925.44 2,924.90 2,925.44 51,000.5K
21:21 2,925.48 2,925.48 2,925.27 2,925.32 45,736.0K
21:22 2,925.34 2,925.40 2,925.17 2,925.17 19,631.7K
21:23 2,925.26 2,925.26 2,924.98 2,925.10 18,147.8K
21:24 2,925.14 2,925.14 2,924.71 2,924.82 24,784.9K
21:25 2,924.64 2,924.69 2,924.35 2,924.55 20,929.1K
21:26 2,924.55 2,924.55 2,924.32 2,924.45 10,384.6K
21:27 2,924.47 2,924.55 2,924.45 2,924.52 7,929.6K
21:28 2,924.55 2,924.60 2,924.21 2,924.23 29,477.5K
21:29 2,924.22 2,924.32 2,924.02 2,924.32 14,662.2K
21:30 2,924.25 2,924.25 2,924.00 2,924.03 14,435.8K
21:31 2,924.06 2,924.11 2,924.04 2,924.11 15,277.8K
21:32 2,924.08 2,924.17 2,923.99 2,924.04 12,556.2K
21:33 2,924.08 2,924.09 2,923.86 2,924.02 48,403.6K
21:34 2,923.94 2,923.94 2,923.00 2,923.00 68,579.2K
21:35 2,923.20 2,923.34 2,923.07 2,923.27 23,518.5K
21:36 2,923.22 2,923.35 2,923.12 2,923.18 27,250.6K
21:37 2,923.16 2,923.35 2,923.16 2,923.35 17,796.4K
21:38 2,923.38 2,923.38 2,923.14 2,923.36 31,894.3K
21:39 2,923.37 2,923.38 2,923.21 2,923.38 9,677.5K
21:40 2,923.42 2,923.47 2,923.41 2,923.41 10,768.6K
21:41 2,923.41 2,923.60 2,923.33 2,923.60 19,366.1K
21:42 2,923.59 2,923.76 2,923.47 2,923.60 20,480.8K
21:43 2,923.57 2,923.60 2,923.32 2,923.37 10,750.9K
21:44 2,923.39 2,923.41 2,923.28 2,923.41 16,073.4K
21:45 2,923.44 2,923.75 2,923.44 2,923.71 31,508.1K
21:46 2,923.69 2,923.69 2,923.51 2,923.51 9,737.0K
21:47 2,923.48 2,923.57 2,923.44 2,923.44 4,297.5K
21:48 2,923.43 2,923.65 2,923.38 2,923.65 9,203.5K
21:49 2,923.64 2,923.67 2,923.60 2,923.60 3,978.0K
21:50 2,923.60 2,923.70 2,923.55 2,923.68 18,835.7K
21:51 2,923.68 2,923.89 2,923.68 2,923.79 14,028.0K
21:52 2,923.79 2,923.79 2,923.64 2,923.75 14,703.9K
21:53 2,923.74 2,923.79 2,923.65 2,923.70 13,546.7K
21:54 2,923.71 2,923.85 2,923.69 2,923.72 15,865.2K
21:55 2,923.79 2,923.80 2,923.65 2,923.71 8,110.8K
21:56 2,923.77 2,923.85 2,923.70 2,923.70 6,923.1K
21:57 2,923.74 2,923.74 2,923.60 2,923.74 5,072.3K
21:58 2,923.72 2,924.03 2,923.66 2,923.94 11,063.2K
21:59 2,923.94 2,923.94 2,923.73 2,923.91 10,546.8K
22:00 2,923.91 2,924.04 2,923.87 2,923.87 10,100.3K
22:01 2,923.89 2,923.89 2,923.82 2,923.88 6,254.0K
22:02 2,923.86 2,923.97 2,923.84 2,923.97 7,700.3K
22:03 2,923.98 2,924.08 2,923.87 2,923.89 7,312.5K
22:04 2,923.93 2,923.96 2,923.80 2,923.80 7,768.8K
22:05 2,923.80 2,923.96 2,923.80 2,923.92 5,485.2K
22:06 2,923.91 2,923.96 2,923.63 2,923.71 10,526.4K
22:07 2,923.70 2,923.71 2,923.64 2,923.66 12,826.2K
22:08 2,923.67 2,923.69 2,923.54 2,923.60 15,634.0K
22:09 2,923.61 2,923.61 2,923.42 2,923.42 13,460.4K
22:10 2,923.40 2,923.59 2,923.32 2,923.34 9,063.7K
22:11 2,923.37 2,923.50 2,923.19 2,923.19 29,386.5K
22:12 2,923.09 2,923.11 2,922.86 2,922.92 19,598.3K
22:13 2,922.91 2,923.00 2,922.87 2,923.00 21,208.1K
22:14 2,923.01 2,923.18 2,922.94 2,923.03 13,014.8K
22:15 2,922.99 2,923.07 2,922.85 2,923.01 11,100.5K
22:16 2,923.00 2,923.05 2,922.95 2,922.98 7,283.6K
22:17 2,922.97 2,923.04 2,922.97 2,923.01 12,120.9K
22:18 2,923.03 2,923.19 2,923.00 2,923.19 31,524.9K
22:19 2,923.17 2,923.19 2,922.86 2,923.01 16,163.0K
22:20 2,923.00 2,923.12 2,922.87 2,922.99 7,768.7K
22:21 2,923.00 2,923.09 2,922.88 2,922.90 13,307.6K
22:22 2,922.99 2,922.99 2,922.82 2,922.95 5,132.9K
22:23 2,922.91 2,923.02 2,922.85 2,923.02 8,100.2K
22:24 2,923.04 2,923.04 2,922.95 2,923.00 6,561.2K
22:25 2,923.00 2,923.03 2,922.87 2,922.91 14,344.2K
22:26 2,922.93 2,923.07 2,922.88 2,922.95 32,738.9K
22:27 2,922.94 2,923.03 2,922.84 2,922.87 21,353.3K
22:28 2,922.89 2,923.06 2,922.81 2,922.94 10,890.9K
22:29 2,922.92 2,922.93 2,922.86 2,922.93 10,121.2K
22:30 2,922.92 2,922.92 2,922.68 2,922.68 16,361.9K
22:31 2,922.65 2,922.74 2,922.46 2,922.46 46,024.9K
22:32 2,922.46 2,922.52 2,922.42 2,922.45 30,725.0K
22:33 2,922.47 2,922.51 2,922.40 2,922.41 17,247.1K
22:34 2,922.40 2,922.58 2,922.39 2,922.54 7,870.4K
22:35 2,922.48 2,922.66 2,922.48 2,922.48 6,902.8K
22:36 2,922.46 2,922.71 2,922.46 2,922.50 13,483.0K
22:37 2,922.50 2,922.70 2,922.40 2,922.70 11,585.1K
22:38 2,922.71 2,922.96 2,922.67 2,922.96 11,855.5K
22:39 2,922.94 2,923.01 2,922.90 2,922.99 5,223.5K
22:40 2,922.98 2,923.06 2,922.95 2,923.06 15,618.0K
22:41 2,923.10 2,923.10 2,922.94 2,923.00 6,057.2K
22:42 2,922.98 2,923.07 2,922.98 2,923.04 5,753.7K
22:43 2,923.04 2,923.23 2,923.04 2,923.13 6,891.1K
22:44 2,923.11 2,923.28 2,923.07 2,923.17 9,701.7K
22:45 2,923.24 2,923.24 2,923.09 2,923.09 7,967.3K
22:46 2,923.08 2,923.25 2,923.08 2,923.20 9,139.6K
22:47 2,923.21 2,923.28 2,923.18 2,923.28 9,834.1K
22:48 2,923.27 2,923.34 2,923.22 2,923.32 10,716.5K
22:49 2,923.33 2,923.45 2,923.33 2,923.45 5,711.3K
22:50 2,923.46 2,923.48 2,923.43 2,923.47 4,636.5K
22:51 2,923.48 2,923.58 2,923.41 2,923.53 8,410.3K
22:52 2,923.47 2,923.52 2,923.39 2,923.49 9,919.1K
22:53 2,923.50 2,923.70 2,923.50 2,923.60 9,360.0K
22:54 2,923.65 2,923.65 2,923.51 2,923.58 10,047.2K
22:55 2,923.57 2,923.68 2,923.52 2,923.53 12,707.1K
22:56 2,923.56 2,923.56 2,923.39 2,923.41 6,106.0K
22:57 2,923.40 2,923.51 2,923.32 2,923.35 14,057.6K
22:58 2,923.33 2,923.48 2,923.33 2,923.38 8,027.0K
22:59 2,923.36 2,923.44 2,923.31 2,923.34 19,504.2K
23:00 2,923.34 2,923.38 2,923.30 2,923.38 8,139.6K
23:01 2,923.37 2,923.62 2,923.31 2,923.57 13,842.9K
23:02 2,923.57 2,923.57 2,923.20 2,923.21 40,602.2K
23:03 2,923.23 2,923.50 2,923.20 2,923.50 28,747.9K
23:04 2,923.58 2,923.58 2,923.41 2,923.41 8,311.0K
23:05 2,923.41 2,923.41 2,923.26 2,923.28 42,668.3K
23:06 2,923.30 2,923.41 2,923.26 2,923.26 5,500.2K
23:07 2,923.27 2,923.30 2,923.24 2,923.26 5,714.8K
23:08 2,923.27 2,923.34 2,923.19 2,923.19 5,626.4K
23:09 2,923.17 2,923.31 2,923.03 2,923.03 16,492.7K
23:10 2,923.07 2,923.09 2,922.98 2,923.01 13,800.2K
23:11 2,923.05 2,923.09 2,922.79 2,922.94 9,796.4K
23:12 2,922.84 2,923.00 2,922.79 2,922.91 9,797.4K
23:13 2,922.83 2,922.86 2,922.68 2,922.68 20,718.5K
23:14 2,922.68 2,923.03 2,922.68 2,922.80 10,588.4K
23:15 2,922.75 2,922.78 2,922.65 2,922.78 12,147.5K
23:16 2,922.81 2,923.29 2,922.77 2,923.28 25,938.3K
23:17 2,923.28 2,923.47 2,923.28 2,923.39 11,704.8K
23:18 2,923.39 2,923.74 2,923.39 2,923.74 25,191.4K
23:19 2,923.75 2,923.88 2,923.68 2,923.88 12,351.6K
23:20 2,923.93 2,923.94 2,923.87 2,923.93 11,054.7K
23:21 2,923.95 2,923.95 2,923.79 2,923.86 11,315.2K
23:22 2,923.83 2,923.83 2,923.59 2,923.76 12,718.1K
23:23 2,923.71 2,923.84 2,923.59 2,923.84 12,603.7K
23:24 2,923.83 2,923.84 2,923.65 2,923.83 6,583.8K
23:25 2,923.83 2,923.87 2,923.61 2,923.61 13,653.3K
23:26 2,923.60 2,923.62 2,923.45 2,923.54 5,072.5K
23:27 2,923.56 2,923.57 2,923.45 2,923.45 8,669.6K
23:28 2,923.46 2,923.52 2,923.46 2,923.47 20,939.4K
23:29 2,923.52 2,923.55 2,923.38 2,923.54 14,768.4K
23:30 2,923.51 2,923.62 2,923.43 2,923.50 11,795.9K
23:31 2,923.51 2,923.52 2,922.97 2,923.00 33,845.1K
23:32 2,923.04 2,923.28 2,922.95 2,923.03 18,667.9K
23:33 2,923.20 2,923.20 2,922.74 2,922.87 23,468.6K
23:34 2,922.86 2,922.94 2,922.79 2,922.90 16,322.9K
23:35 2,922.88 2,923.05 2,922.88 2,922.98 21,974.1K
23:36 2,922.97 2,923.10 2,922.97 2,923.00 38,159.4K
23:37 2,922.99 2,923.19 2,922.97 2,923.19 12,553.7K
23:38 2,923.14 2,923.28 2,923.07 2,923.21 13,622.8K
23:39 2,923.24 2,923.28 2,922.95 2,922.95 16,252.7K
23:40 2,923.10 2,923.11 2,923.01 2,923.02 6,858.6K
23:41 2,923.07 2,923.10 2,922.93 2,922.98 12,154.2K
23:42 2,922.89 2,923.02 2,922.56 2,922.69 31,452.7K
23:43 2,922.70 2,922.85 2,922.63 2,922.85 15,087.2K
23:44 2,922.89 2,923.12 2,922.82 2,923.12 16,680.5K
23:45 2,923.12 2,923.13 2,922.98 2,923.10 19,042.0K
23:46 2,923.15 2,923.45 2,923.07 2,923.32 19,149.7K
23:47 2,923.29 2,923.29 2,922.97 2,923.04 33,363.5K
23:48 2,922.96 2,923.14 2,922.80 2,923.14 28,333.4K
23:49 2,923.14 2,923.31 2,922.89 2,923.31 53,092.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据