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 2,937.10 2,937.10 2,936.37 2,936.40 83,930.0K
07:01 2,936.33 2,937.24 2,936.33 2,936.43 57,679.7K
07:02 2,936.51 2,936.79 2,936.20 2,936.46 45,929.4K
07:03 2,936.52 2,936.52 2,935.92 2,935.92 39,896.3K
07:04 2,935.87 2,935.96 2,934.68 2,934.68 43,663.2K
07:05 2,934.95 2,935.18 2,934.51 2,935.18 34,945.0K
07:06 2,934.93 2,935.37 2,934.93 2,934.95 30,514.8K
07:07 2,935.15 2,935.15 2,934.66 2,934.66 22,436.3K
07:08 2,934.64 2,934.70 2,934.21 2,934.32 32,162.7K
07:09 2,934.16 2,934.28 2,934.04 2,934.09 15,141.0K
07:10 2,934.11 2,934.67 2,934.07 2,934.67 13,020.6K
07:11 2,934.77 2,935.28 2,934.67 2,935.19 21,365.6K
07:12 2,935.20 2,935.20 2,935.01 2,935.10 11,666.2K
07:13 2,935.01 2,935.16 2,934.84 2,934.90 20,646.8K
07:14 2,934.91 2,935.01 2,934.72 2,934.92 33,427.8K
07:15 2,934.87 2,934.89 2,934.24 2,934.35 53,333.8K
07:16 2,934.33 2,934.33 2,933.73 2,933.74 19,376.3K
07:17 2,933.75 2,933.75 2,933.58 2,933.62 16,173.6K
07:18 2,933.39 2,933.39 2,933.07 2,933.12 27,513.5K
07:19 2,933.12 2,933.21 2,932.99 2,933.15 15,786.4K
07:20 2,933.32 2,933.57 2,933.10 2,933.57 25,871.9K
07:21 2,933.80 2,933.80 2,933.46 2,933.71 14,046.5K
07:22 2,933.67 2,933.98 2,933.67 2,933.98 53,188.2K
07:23 2,934.00 2,934.42 2,934.00 2,934.39 24,225.4K
07:24 2,934.51 2,934.63 2,934.41 2,934.47 17,855.1K
07:25 2,934.55 2,934.55 2,934.18 2,934.18 16,029.5K
07:26 2,934.16 2,934.18 2,933.90 2,934.02 15,598.0K
07:27 2,934.05 2,934.05 2,932.70 2,932.70 59,389.0K
07:28 2,932.68 2,932.68 2,932.50 2,932.57 17,934.2K
07:29 2,932.50 2,932.70 2,932.30 2,932.37 19,645.1K
07:30 2,932.43 2,932.83 2,932.41 2,932.69 17,626.7K
07:31 2,932.57 2,932.57 2,932.31 2,932.31 37,465.6K
07:32 2,932.28 2,932.28 2,931.74 2,931.74 17,750.1K
07:33 2,931.78 2,932.28 2,931.78 2,932.23 35,484.7K
07:34 2,932.27 2,932.51 2,932.06 2,932.51 11,400.8K
07:35 2,932.44 2,932.58 2,932.38 2,932.43 24,350.8K
07:36 2,932.48 2,932.61 2,932.39 2,932.60 10,343.9K
07:37 2,932.61 2,932.64 2,932.50 2,932.53 10,871.9K
07:38 2,932.62 2,932.62 2,932.43 2,932.45 11,045.6K
07:39 2,932.43 2,932.56 2,932.37 2,932.44 11,641.5K
07:40 2,932.40 2,932.40 2,931.97 2,931.97 33,586.0K
07:41 2,931.95 2,932.01 2,930.28 2,930.28 56,882.6K
07:42 2,930.06 2,930.25 2,929.52 2,929.55 36,758.4K
07:43 2,929.61 2,929.61 2,928.57 2,928.57 65,200.9K
07:44 2,928.54 2,928.91 2,928.45 2,928.81 37,406.2K
07:45 2,928.54 2,928.66 2,928.14 2,928.14 73,926.5K
07:46 2,928.07 2,928.09 2,927.63 2,927.82 54,827.4K
07:47 2,927.77 2,928.15 2,927.77 2,927.84 25,969.4K
07:48 2,927.83 2,927.85 2,927.30 2,927.30 40,185.2K
07:49 2,927.36 2,927.88 2,927.36 2,927.88 37,385.4K
07:50 2,927.87 2,928.55 2,927.87 2,928.55 21,714.3K
07:51 2,928.63 2,928.98 2,928.60 2,928.92 13,327.4K
07:52 2,928.82 2,929.00 2,928.77 2,928.82 14,688.9K
07:53 2,928.92 2,929.17 2,928.92 2,929.03 20,968.5K
07:54 2,929.15 2,929.15 2,928.93 2,929.06 11,707.3K
07:55 2,929.05 2,929.24 2,929.04 2,929.04 26,316.4K
07:56 2,929.03 2,929.03 2,928.55 2,928.57 28,442.8K
07:57 2,928.56 2,928.56 2,928.08 2,928.17 14,872.6K
07:58 2,928.21 2,928.21 2,928.03 2,928.06 9,366.2K
07:59 2,927.96 2,928.04 2,927.65 2,928.04 11,299.2K
08:00 2,927.84 2,927.84 2,927.17 2,927.17 33,548.7K
08:01 2,927.13 2,927.13 2,926.52 2,926.52 60,478.3K
08:02 2,926.16 2,926.16 2,925.66 2,925.66 65,114.6K
08:03 2,925.73 2,925.73 2,924.87 2,924.88 103,681.5K
08:04 2,925.06 2,925.06 2,924.70 2,924.90 50,986.3K
08:05 2,924.89 2,925.70 2,924.89 2,925.70 26,644.0K
08:06 2,925.71 2,926.01 2,925.65 2,925.65 38,995.7K
08:07 2,925.62 2,925.67 2,925.10 2,925.67 31,148.4K
08:08 2,925.62 2,925.94 2,925.61 2,925.94 28,127.4K
08:09 2,925.91 2,926.34 2,925.91 2,926.33 23,940.2K
08:10 2,926.35 2,926.85 2,926.35 2,926.85 33,703.6K
08:11 2,926.83 2,927.24 2,926.68 2,927.16 33,069.4K
08:12 2,927.19 2,927.32 2,927.17 2,927.17 40,505.2K
08:13 2,927.31 2,927.43 2,927.23 2,927.23 20,302.9K
08:14 2,927.20 2,927.20 2,926.05 2,926.05 62,075.0K
08:15 2,926.13 2,926.13 2,925.60 2,925.62 57,119.3K
08:16 2,925.61 2,925.67 2,925.19 2,925.22 83,261.6K
08:17 2,925.21 2,925.21 2,924.48 2,924.48 67,255.2K
08:18 2,924.46 2,924.46 2,924.20 2,924.21 62,141.5K
08:19 2,924.21 2,924.21 2,922.82 2,922.87 129,887.6K
08:20 2,922.84 2,922.84 2,922.12 2,922.12 92,801.6K
08:21 2,922.32 2,922.32 2,921.56 2,921.56 108,605.7K
08:22 2,921.62 2,921.62 2,920.27 2,920.85 184,688.7K
08:23 2,920.69 2,921.40 2,920.69 2,921.40 72,957.6K
08:24 2,921.34 2,921.72 2,920.79 2,921.01 53,809.7K
08:25 2,920.84 2,921.12 2,920.82 2,921.05 75,510.2K
08:26 2,920.96 2,921.24 2,920.91 2,920.93 65,341.3K
08:27 2,920.86 2,920.86 2,920.53 2,920.57 45,328.6K
08:28 2,920.63 2,920.91 2,920.63 2,920.83 29,446.6K
08:29 2,920.84 2,921.26 2,920.67 2,921.26 45,378.6K
08:30 2,921.19 2,921.53 2,921.18 2,921.36 32,374.6K
08:31 2,921.36 2,921.43 2,920.97 2,921.02 30,056.8K
08:32 2,921.05 2,921.30 2,921.01 2,921.04 29,066.6K
08:33 2,920.88 2,920.89 2,920.44 2,920.44 42,582.6K
08:34 2,920.39 2,920.77 2,920.36 2,920.36 60,228.9K
08:35 2,920.30 2,920.35 2,919.95 2,920.28 34,793.2K
08:36 2,920.31 2,920.36 2,919.90 2,920.32 28,770.1K
08:37 2,920.17 2,920.26 2,919.94 2,920.05 30,127.1K
08:38 2,920.17 2,921.09 2,920.17 2,920.96 44,361.6K
08:39 2,920.94 2,921.33 2,920.91 2,921.28 38,592.6K
08:40 2,921.28 2,921.46 2,921.25 2,921.43 23,486.3K
08:41 2,921.39 2,921.68 2,921.35 2,921.68 20,660.8K
08:42 2,921.69 2,922.70 2,921.69 2,922.70 71,079.3K
08:43 2,922.67 2,923.04 2,922.67 2,922.95 38,607.7K
08:44 2,922.85 2,923.44 2,922.85 2,923.44 23,667.3K
08:45 2,923.44 2,923.73 2,923.44 2,923.73 22,792.1K
08:46 2,923.78 2,923.95 2,923.78 2,923.83 26,862.5K
08:47 2,923.86 2,924.46 2,923.86 2,924.43 37,066.6K
08:48 2,924.44 2,924.81 2,924.44 2,924.75 46,350.6K
08:49 2,924.82 2,924.82 2,924.48 2,924.53 23,036.1K
08:50 2,924.53 2,924.53 2,924.04 2,924.04 21,283.2K
08:51 2,924.01 2,924.01 2,923.85 2,923.85 18,877.7K
08:52 2,923.85 2,923.88 2,923.76 2,923.85 18,153.9K
08:53 2,923.88 2,923.88 2,923.50 2,923.51 20,175.6K
08:54 2,923.49 2,923.49 2,923.15 2,923.15 21,350.1K
08:55 2,923.23 2,923.23 2,922.84 2,922.96 28,810.2K
08:56 2,923.02 2,923.02 2,922.49 2,922.49 26,937.4K
08:57 2,922.47 2,922.72 2,922.42 2,922.62 22,609.0K
08:58 2,922.63 2,922.90 2,922.46 2,922.90 30,115.6K
08:59 2,923.07 2,923.35 2,923.07 2,923.35 32,828.0K
09:00 2,923.44 2,925.50 2,923.44 2,925.40 136,792.3K
09:01 2,925.39 2,925.98 2,924.83 2,925.89 49,638.9K
09:02 2,925.95 2,926.24 2,925.83 2,926.24 38,302.4K
09:03 2,926.19 2,926.32 2,925.90 2,926.01 34,269.5K
09:04 2,925.93 2,925.95 2,924.93 2,924.93 24,942.3K
09:05 2,924.93 2,924.94 2,924.18 2,924.21 33,184.8K
09:06 2,924.55 2,925.31 2,924.55 2,925.31 204,444.0K
09:07 2,925.47 2,925.91 2,925.40 2,925.40 64,737.7K
09:08 2,925.40 2,925.40 2,925.11 2,925.15 28,460.3K
09:09 2,925.19 2,925.31 2,924.59 2,924.59 32,454.8K
09:10 2,924.54 2,924.54 2,922.42 2,922.42 142,764.5K
09:11 2,922.42 2,922.42 2,921.79 2,921.80 60,384.9K
09:12 2,921.78 2,921.78 2,920.40 2,920.48 99,570.2K
09:13 2,920.45 2,920.45 2,918.97 2,919.05 112,616.5K
09:14 2,919.07 2,919.12 2,918.70 2,918.70 112,152.4K
09:15 2,918.64 2,918.64 2,917.13 2,917.18 205,992.4K
09:16 2,917.15 2,917.43 2,916.86 2,916.86 119,338.7K
09:17 2,916.40 2,916.40 2,914.32 2,914.43 349,548.1K
09:18 2,914.59 2,915.18 2,914.53 2,915.13 116,987.5K
09:19 2,915.11 2,915.99 2,915.11 2,915.99 77,405.7K
09:20 2,915.99 2,915.99 2,915.75 2,915.79 67,949.7K
09:21 2,915.84 2,916.10 2,915.76 2,916.10 61,319.3K
09:22 2,916.22 2,917.34 2,916.22 2,917.34 99,919.1K
09:23 2,917.40 2,917.73 2,917.39 2,917.73 53,684.0K
09:24 2,917.80 2,918.05 2,917.70 2,918.05 48,498.4K
09:25 2,917.99 2,918.14 2,917.93 2,918.10 40,530.8K
09:26 2,918.07 2,918.42 2,918.07 2,918.42 34,654.9K
09:27 2,918.43 2,918.43 2,917.93 2,917.93 35,419.1K
09:28 2,917.96 2,918.26 2,917.96 2,918.26 26,602.8K
09:29 2,918.47 2,918.92 2,918.47 2,918.86 34,988.0K
09:30 2,918.91 2,918.94 2,918.78 2,918.79 20,937.1K
09:31 2,918.78 2,918.89 2,918.72 2,918.73 29,288.9K
09:32 2,918.86 2,918.86 2,918.35 2,918.35 31,728.6K
09:33 2,918.29 2,918.43 2,917.86 2,917.86 60,637.5K
09:34 2,917.92 2,917.92 2,917.48 2,917.50 33,106.2K
09:35 2,917.56 2,917.61 2,917.46 2,917.54 29,402.0K
09:36 2,917.69 2,917.69 2,917.46 2,917.61 31,233.8K
09:37 2,917.68 2,917.99 2,917.68 2,917.94 38,355.5K
09:38 2,917.84 2,918.04 2,917.81 2,918.04 39,761.3K
09:39 2,917.93 2,918.15 2,917.92 2,918.14 27,713.6K
09:40 2,918.15 2,918.15 2,917.99 2,918.04 16,505.5K
09:41 2,918.05 2,918.05 2,917.73 2,917.94 20,306.7K
09:42 2,918.15 2,918.30 2,918.03 2,918.14 52,527.5K
09:43 2,918.11 2,918.17 2,917.98 2,918.01 26,502.0K
09:44 2,918.08 2,918.31 2,918.07 2,918.07 42,493.4K
09:45 2,918.07 2,918.07 2,917.90 2,917.93 17,444.8K
09:46 2,917.91 2,918.28 2,917.91 2,918.24 21,508.1K
09:47 2,918.32 2,918.72 2,918.28 2,918.70 53,362.9K
09:48 2,918.63 2,918.89 2,918.63 2,918.89 33,550.7K
09:49 2,918.91 2,919.55 2,918.91 2,919.55 30,690.6K
09:50 2,919.56 2,919.80 2,919.56 2,919.63 31,705.6K
09:51 2,919.68 2,919.71 2,919.38 2,919.38 38,709.3K
09:52 2,919.32 2,919.32 2,918.21 2,918.21 80,609.0K
09:53 2,918.22 2,918.26 2,917.98 2,917.98 35,977.4K
09:54 2,918.04 2,918.45 2,918.04 2,918.26 44,995.8K
09:55 2,918.29 2,918.29 2,917.89 2,917.89 46,169.1K
09:56 2,917.97 2,917.97 2,917.71 2,917.94 48,922.7K
09:57 2,917.85 2,917.85 2,917.78 2,917.81 24,656.1K
09:58 2,917.76 2,917.79 2,917.61 2,917.67 45,012.4K
09:59 2,917.70 2,917.72 2,917.07 2,917.07 65,640.4K
10:00 2,916.74 2,916.86 2,916.32 2,916.32 121,741.3K
10:01 2,916.20 2,916.35 2,915.78 2,916.35 116,076.1K
10:02 2,916.60 2,917.56 2,916.60 2,917.56 76,599.6K
10:03 2,917.45 2,918.22 2,917.45 2,918.22 92,264.3K
10:04 2,918.19 2,918.70 2,918.18 2,918.70 84,864.0K
10:05 2,918.69 2,918.70 2,918.15 2,918.15 84,604.4K
10:06 2,917.79 2,922.11 2,916.48 2,922.11 328,278.4K
10:07 2,922.61 2,923.66 2,922.61 2,923.58 307,554.1K
10:08 2,923.78 2,923.78 2,923.14 2,923.22 239,976.7K
10:09 2,923.47 2,923.80 2,923.38 2,923.38 125,149.7K
10:10 2,923.24 2,923.26 2,922.85 2,922.95 111,041.5K
10:11 2,923.07 2,924.47 2,923.07 2,924.06 108,816.7K
10:12 2,924.06 2,924.38 2,923.91 2,923.91 68,138.6K
10:13 2,924.00 2,924.44 2,924.00 2,924.44 84,466.1K
10:14 2,924.53 2,925.00 2,924.53 2,924.84 91,627.6K
10:15 2,924.29 2,925.11 2,924.29 2,925.11 82,494.8K
10:16 2,924.98 2,925.11 2,924.52 2,924.96 69,456.5K
10:17 2,924.93 2,924.95 2,924.60 2,924.67 60,446.2K
10:18 2,924.75 2,925.34 2,924.54 2,925.34 93,757.6K
10:19 2,925.53 2,925.56 2,925.24 2,925.24 68,349.4K
10:20 2,925.29 2,925.29 2,924.76 2,924.77 88,933.9K
10:21 2,924.92 2,924.94 2,924.73 2,924.73 59,554.0K
10:22 2,924.65 2,924.65 2,924.34 2,924.43 28,506.8K
10:23 2,924.57 2,924.66 2,924.15 2,924.16 95,577.3K
10:24 2,923.64 2,923.64 2,923.01 2,923.01 91,967.2K
10:25 2,923.01 2,923.01 2,922.64 2,922.64 29,720.2K
10:26 2,922.71 2,923.28 2,922.66 2,923.28 71,971.5K
10:27 2,922.93 2,923.25 2,922.91 2,923.14 67,504.1K
10:28 2,923.38 2,924.46 2,923.38 2,924.12 64,682.2K
10:29 2,924.14 2,924.20 2,923.74 2,923.83 82,081.0K
10:30 2,923.70 2,923.76 2,923.10 2,923.10 46,906.3K
10:31 2,923.00 2,923.05 2,922.81 2,922.86 45,857.7K
10:32 2,922.51 2,922.51 2,922.09 2,922.41 61,845.9K
10:33 2,922.40 2,923.09 2,922.32 2,923.06 47,618.6K
10:34 2,922.63 2,922.84 2,922.48 2,922.71 28,672.3K
10:35 2,922.58 2,922.58 2,922.06 2,922.18 40,702.6K
10:36 2,922.38 2,922.51 2,922.28 2,922.28 31,643.5K
10:37 2,922.50 2,923.28 2,922.35 2,923.28 115,585.5K
10:38 2,923.41 2,923.49 2,923.13 2,923.48 91,050.3K
10:39 2,923.53 2,924.16 2,923.51 2,924.16 47,793.7K
10:40 2,924.36 2,926.64 2,924.36 2,926.55 260,178.1K
10:41 2,926.73 2,927.81 2,926.73 2,927.81 124,133.4K
10:42 2,927.87 2,928.34 2,927.76 2,927.84 83,639.5K
10:43 2,927.91 2,928.59 2,927.86 2,928.59 67,131.3K
10:44 2,928.57 2,928.57 2,928.37 2,928.57 41,819.3K
10:45 2,928.57 2,928.57 2,927.74 2,927.74 91,937.0K
10:46 2,927.69 2,927.84 2,927.38 2,927.63 46,026.5K
10:47 2,927.66 2,928.40 2,927.50 2,928.39 73,953.1K
10:48 2,928.32 2,928.37 2,928.16 2,928.16 46,908.9K
10:49 2,928.25 2,928.57 2,928.03 2,928.53 76,031.5K
10:50 2,928.55 2,930.03 2,928.55 2,930.03 119,501.1K
10:51 2,930.11 2,931.00 2,930.11 2,930.91 128,228.3K
10:52 2,931.14 2,933.40 2,931.14 2,933.40 248,868.0K
10:53 2,933.27 2,933.50 2,932.70 2,932.72 139,069.4K
10:54 2,932.59 2,932.73 2,931.77 2,931.94 105,084.9K
10:55 2,931.66 2,931.80 2,931.29 2,931.49 108,810.5K
10:56 2,931.81 2,932.05 2,931.75 2,931.81 85,619.1K
10:57 2,931.33 2,931.61 2,931.30 2,931.59 76,550.7K
10:58 2,931.62 2,932.12 2,931.62 2,932.03 67,843.5K
10:59 2,931.91 2,932.52 2,931.91 2,932.46 58,968.9K
11:00 2,932.47 2,933.00 2,932.47 2,932.83 77,319.0K
11:01 2,933.14 2,933.30 2,931.48 2,931.48 122,626.2K
11:02 2,931.73 2,931.93 2,931.49 2,931.49 88,020.8K
11:03 2,931.76 2,932.35 2,931.76 2,932.15 53,347.2K
11:04 2,932.13 2,932.24 2,931.40 2,931.40 76,091.8K
11:05 2,931.47 2,931.61 2,931.17 2,931.29 83,390.0K
11:06 2,931.40 2,931.66 2,931.40 2,931.63 69,630.7K
11:07 2,931.62 2,932.99 2,931.62 2,932.95 125,198.0K
11:08 2,933.22 2,934.20 2,933.22 2,934.19 80,152.4K
11:09 2,934.54 2,935.15 2,934.53 2,935.04 136,064.6K
11:10 2,934.79 2,935.54 2,934.77 2,935.54 157,877.4K
11:11 2,935.69 2,935.69 2,934.88 2,935.44 125,898.7K
11:12 2,935.55 2,936.58 2,935.55 2,936.55 140,882.3K
11:13 2,936.56 2,936.67 2,936.24 2,936.56 148,591.6K
11:14 2,936.55 2,937.07 2,936.55 2,937.07 117,029.5K
11:15 2,937.09 2,937.47 2,936.94 2,937.18 140,468.8K
11:16 2,937.22 2,938.11 2,936.89 2,937.47 163,465.0K
11:17 2,937.43 2,938.10 2,937.43 2,937.77 152,898.0K
11:18 2,937.86 2,937.92 2,936.81 2,936.81 123,452.6K
11:19 2,936.81 2,937.94 2,936.60 2,937.94 256,256.0K
11:20 2,937.94 2,938.13 2,937.25 2,937.25 99,220.3K
11:21 2,936.98 2,937.17 2,936.29 2,936.81 111,729.9K
11:22 2,936.62 2,936.79 2,936.35 2,936.37 64,269.4K
11:23 2,936.22 2,936.72 2,935.95 2,936.65 115,095.4K
11:24 2,936.56 2,936.59 2,936.28 2,936.53 73,680.6K
11:25 2,936.55 2,936.56 2,936.16 2,936.26 116,929.3K
11:26 2,936.23 2,936.35 2,936.04 2,936.11 64,201.2K
11:27 2,936.15 2,936.15 2,935.58 2,935.62 64,619.6K
11:28 2,935.70 2,935.74 2,935.04 2,935.04 113,594.4K
11:29 2,934.99 2,935.04 2,934.42 2,934.50 117,865.3K
11:30 2,934.67 2,935.53 2,934.59 2,935.53 73,294.0K
11:31 2,936.13 2,936.32 2,935.80 2,935.80 84,259.9K
11:32 2,935.86 2,935.86 2,934.67 2,934.67 102,808.0K
11:33 2,934.89 2,934.89 2,933.62 2,933.62 164,927.1K
11:34 2,933.74 2,933.76 2,932.61 2,932.82 223,413.5K
11:35 2,932.83 2,932.98 2,932.54 2,932.60 65,095.0K
11:36 2,932.55 2,932.55 2,932.02 2,932.07 102,729.1K
11:37 2,932.24 2,933.56 2,932.06 2,933.14 139,552.0K
11:38 2,933.14 2,933.14 2,932.72 2,932.94 60,875.0K
11:39 2,933.31 2,933.47 2,933.14 2,933.22 50,941.0K
11:40 2,933.17 2,933.21 2,932.75 2,933.16 63,947.7K
11:41 2,933.16 2,933.31 2,932.84 2,933.31 97,218.1K
11:42 2,933.56 2,933.60 2,933.37 2,933.60 118,836.6K
11:43 2,933.60 2,933.80 2,933.36 2,933.54 94,674.4K
11:44 2,933.45 2,933.45 2,932.75 2,932.83 90,617.2K
11:45 2,932.63 2,932.66 2,932.36 2,932.66 77,740.0K
11:46 2,932.65 2,932.65 2,931.29 2,931.38 151,880.0K
11:47 2,931.30 2,931.34 2,931.03 2,931.14 68,669.7K
11:48 2,930.95 2,931.14 2,930.95 2,931.13 78,107.2K
11:49 2,931.17 2,931.21 2,930.99 2,931.18 58,521.1K
11:50 2,931.51 2,932.01 2,931.51 2,931.88 107,658.4K
11:51 2,931.90 2,932.77 2,931.82 2,932.65 63,632.7K
11:52 2,932.72 2,933.07 2,932.70 2,933.06 54,983.3K
11:53 2,933.09 2,933.14 2,932.61 2,932.61 55,108.1K
11:54 2,932.23 2,932.23 2,931.74 2,931.79 46,004.3K
11:55 2,931.64 2,931.70 2,931.31 2,931.70 46,743.3K
11:56 2,931.08 2,931.21 2,930.37 2,930.37 161,119.7K
11:57 2,930.43 2,930.79 2,930.30 2,930.76 68,810.4K
11:58 2,930.65 2,930.65 2,930.14 2,930.16 66,809.8K
11:59 2,930.29 2,930.29 2,929.52 2,929.52 97,904.8K
12:00 2,929.64 2,929.64 2,928.99 2,929.05 174,973.1K
12:01 2,928.84 2,928.84 2,927.74 2,927.74 393,608.4K
12:02 2,927.62 2,928.88 2,927.62 2,928.86 156,608.8K
12:03 2,928.75 2,929.04 2,928.69 2,929.00 68,901.6K
12:04 2,928.97 2,929.89 2,928.97 2,929.83 81,918.0K
12:05 2,929.66 2,929.70 2,929.49 2,929.70 59,841.2K
12:06 2,929.57 2,929.94 2,929.53 2,929.89 34,431.6K
12:07 2,929.69 2,929.69 2,929.11 2,929.11 40,925.0K
12:08 2,929.21 2,929.21 2,928.93 2,928.95 45,054.0K
12:09 2,929.11 2,929.11 2,928.14 2,928.14 93,648.5K
12:10 2,928.19 2,928.35 2,927.84 2,927.84 29,750.7K
12:11 2,927.84 2,928.07 2,927.66 2,928.06 58,277.6K
12:12 2,928.14 2,928.16 2,927.09 2,927.09 144,196.5K
12:13 2,927.36 2,927.63 2,927.35 2,927.45 56,594.5K
12:14 2,927.29 2,927.69 2,927.20 2,927.69 59,558.7K
12:15 2,928.00 2,928.69 2,928.00 2,928.43 64,319.0K
12:16 2,928.01 2,928.40 2,928.01 2,928.40 55,986.6K
12:17 2,928.18 2,928.20 2,927.12 2,927.25 160,344.2K
12:18 2,927.04 2,927.04 2,926.49 2,926.49 158,845.6K
12:19 2,926.40 2,926.61 2,926.31 2,926.35 73,051.1K
12:20 2,926.25 2,926.25 2,925.99 2,925.99 106,925.6K
12:21 2,926.01 2,926.04 2,925.59 2,925.59 62,493.2K
12:22 2,925.46 2,925.46 2,924.32 2,924.32 323,284.5K
12:23 2,924.31 2,925.01 2,924.22 2,924.87 73,963.4K
12:24 2,924.90 2,925.05 2,924.74 2,924.74 69,583.6K
12:25 2,924.68 2,924.68 2,924.25 2,924.47 67,422.3K
12:26 2,924.45 2,924.99 2,924.40 2,924.99 65,845.4K
12:27 2,924.94 2,925.25 2,924.94 2,925.18 69,729.2K
12:28 2,925.23 2,925.27 2,924.98 2,925.21 75,554.8K
12:29 2,925.25 2,925.31 2,924.84 2,924.85 87,687.2K
12:30 2,924.78 2,924.91 2,924.62 2,924.91 44,351.7K
12:31 2,924.88 2,924.92 2,924.62 2,924.65 75,862.9K
12:32 2,924.70 2,925.19 2,924.68 2,925.05 58,027.1K
12:33 2,925.15 2,925.37 2,925.02 2,925.25 37,814.9K
12:34 2,925.40 2,925.40 2,925.21 2,925.23 30,547.8K
12:35 2,925.08 2,925.86 2,924.91 2,925.86 104,847.9K
12:36 2,926.01 2,926.56 2,926.00 2,926.56 66,941.4K
12:37 2,926.71 2,926.77 2,926.57 2,926.74 87,681.2K
12:38 2,927.00 2,927.07 2,926.91 2,926.96 48,152.3K
12:39 2,926.93 2,926.99 2,926.37 2,926.51 59,817.7K
12:40 2,926.44 2,926.44 2,926.32 2,926.44 22,255.2K
12:41 2,926.46 2,926.80 2,926.46 2,926.57 106,413.2K
12:42 2,926.58 2,927.36 2,926.27 2,927.28 95,957.0K
12:43 2,927.33 2,928.52 2,927.33 2,928.52 117,323.0K
12:44 2,928.61 2,928.75 2,928.39 2,928.39 61,000.3K
12:45 2,928.63 2,928.63 2,927.81 2,927.81 139,334.1K
12:46 2,927.74 2,927.74 2,927.11 2,927.11 61,940.7K
12:47 2,926.73 2,926.77 2,926.59 2,926.73 86,080.8K
12:48 2,930.82 2,931.37 2,930.36 2,930.65 430,510.6K
12:49 2,930.80 2,930.80 2,929.90 2,930.31 90,672.3K
12:50 2,930.40 2,932.08 2,930.40 2,932.01 114,869.4K
12:51 2,932.08 2,933.32 2,932.08 2,932.42 186,611.5K
12:52 2,932.53 2,933.05 2,931.73 2,931.73 78,563.8K
12:53 2,931.78 2,932.18 2,931.68 2,932.08 49,392.8K
12:54 2,932.06 2,932.18 2,931.94 2,932.14 92,853.8K
12:55 2,932.10 2,932.36 2,932.10 2,932.14 30,146.7K
12:56 2,931.94 2,932.07 2,931.74 2,931.97 41,650.4K
12:57 2,932.25 2,933.05 2,932.25 2,932.87 65,901.9K
12:58 2,933.00 2,933.07 2,932.05 2,932.05 52,665.2K
12:59 2,931.83 2,931.84 2,931.28 2,931.47 54,766.8K
13:00 2,931.46 2,931.48 2,930.64 2,930.66 50,748.2K
13:01 2,930.57 2,930.88 2,930.36 2,930.41 71,365.2K
13:02 2,930.20 2,930.20 2,929.50 2,929.50 59,028.4K
13:03 2,929.40 2,929.45 2,929.26 2,929.27 43,848.6K
13:04 2,929.13 2,929.13 2,928.76 2,928.76 33,893.2K
13:05 2,928.73 2,928.73 2,927.48 2,927.58 101,900.7K
13:06 2,927.50 2,927.51 2,926.82 2,927.02 85,331.3K
13:07 2,927.17 2,927.31 2,926.86 2,927.12 37,628.4K
13:08 2,927.18 2,927.57 2,927.12 2,927.43 24,106.3K
13:09 2,927.46 2,927.46 2,927.25 2,927.25 52,263.6K
13:10 2,927.19 2,927.38 2,927.18 2,927.38 48,490.1K
13:11 2,927.57 2,927.72 2,927.43 2,927.71 42,117.8K
13:12 2,927.68 2,927.87 2,927.47 2,927.81 64,918.4K
13:13 2,927.76 2,927.76 2,926.88 2,926.88 60,135.5K
13:14 2,926.91 2,927.48 2,926.91 2,927.43 60,823.8K
13:15 2,927.40 2,927.47 2,926.78 2,927.01 82,382.6K
13:16 2,926.98 2,927.06 2,926.67 2,926.78 32,165.2K
13:17 2,926.62 2,926.76 2,926.58 2,926.61 48,035.9K
13:18 2,926.75 2,926.80 2,926.50 2,926.59 38,003.3K
13:19 2,926.55 2,926.55 2,926.03 2,926.15 55,660.6K
13:20 2,926.15 2,926.17 2,925.62 2,926.17 77,440.3K
13:21 2,926.17 2,926.19 2,925.46 2,925.49 51,970.7K
13:22 2,925.40 2,926.13 2,925.40 2,926.10 41,679.2K
13:23 2,926.02 2,926.37 2,925.36 2,926.26 108,212.3K
13:24 2,926.47 2,927.67 2,926.47 2,927.18 103,856.0K
13:25 2,927.14 2,927.14 2,926.61 2,926.61 19,399.5K
13:26 2,926.17 2,926.17 2,925.33 2,925.33 63,892.0K
13:27 2,925.19 2,925.19 2,924.62 2,924.62 52,487.8K
13:28 2,924.60 2,925.11 2,924.60 2,925.06 57,334.4K
13:29 2,925.06 2,925.20 2,924.98 2,925.16 44,849.2K
13:30 2,925.25 2,925.53 2,924.91 2,925.26 136,239.1K
13:31 2,924.98 2,925.05 2,924.71 2,925.05 88,221.4K
13:32 2,925.31 2,926.12 2,925.21 2,926.07 110,834.6K
13:33 2,926.03 2,929.32 2,926.03 2,929.32 208,963.3K
13:34 2,929.22 2,929.22 2,928.31 2,928.31 107,226.3K
13:35 2,928.43 2,928.43 2,927.96 2,927.96 73,059.4K
13:36 2,927.97 2,927.98 2,927.55 2,927.62 67,304.1K
13:37 2,927.57 2,927.57 2,927.19 2,927.19 33,501.9K
13:38 2,927.38 2,928.03 2,927.38 2,928.03 61,607.3K
13:39 2,927.90 2,928.57 2,927.90 2,928.38 91,951.5K
13:40 2,928.27 2,928.50 2,927.95 2,928.42 66,532.9K
13:41 2,928.31 2,928.45 2,928.25 2,928.29 29,416.8K
13:42 2,928.30 2,928.31 2,927.64 2,927.65 33,714.1K
13:43 2,927.60 2,927.62 2,927.25 2,927.25 25,940.1K
13:44 2,927.06 2,927.06 2,926.83 2,926.91 38,187.3K
13:45 2,926.84 2,927.09 2,926.81 2,927.01 48,544.4K
13:46 2,927.11 2,927.16 2,926.18 2,926.29 83,700.5K
13:47 2,926.17 2,926.17 2,924.16 2,924.16 81,195.4K
13:48 2,924.31 2,924.66 2,924.29 2,924.45 81,963.6K
13:49 2,924.56 2,924.56 2,924.16 2,924.16 61,989.6K
13:50 2,923.62 2,923.74 2,923.33 2,923.64 134,317.1K
13:51 2,923.61 2,923.61 2,922.96 2,922.96 73,740.8K
13:52 2,922.88 2,922.89 2,922.14 2,922.36 88,786.2K
13:53 2,922.19 2,922.82 2,922.19 2,922.36 103,421.9K
13:54 2,920.14 2,920.14 2,919.04 2,919.74 369,677.7K
13:55 2,919.46 2,919.97 2,919.24 2,919.46 145,744.2K
13:56 2,919.56 2,919.99 2,919.29 2,919.99 149,172.4K
13:57 2,920.10 2,920.27 2,920.03 2,920.27 116,120.6K
13:58 2,920.90 2,920.90 2,919.48 2,919.58 186,795.5K
13:59 2,919.70 2,920.84 2,919.70 2,920.81 91,063.7K
14:00 2,920.74 2,920.74 2,919.95 2,919.99 63,122.2K
14:01 2,919.93 2,919.95 2,919.66 2,919.83 60,862.8K
14:02 2,919.88 2,919.88 2,919.44 2,919.64 30,299.0K
14:03 2,919.59 2,919.59 2,919.24 2,919.32 65,570.3K
14:04 2,919.33 2,919.47 2,919.28 2,919.35 39,183.6K
14:05 2,919.39 2,919.39 2,918.29 2,918.93 222,504.2K
14:06 2,919.14 2,920.28 2,918.45 2,920.28 152,298.2K
14:07 2,920.28 2,920.94 2,920.28 2,920.94 100,565.4K
14:08 2,920.94 2,920.94 2,920.21 2,920.27 55,849.6K
14:09 2,920.15 2,920.20 2,919.97 2,919.97 66,790.0K
14:10 2,919.93 2,920.28 2,919.76 2,920.28 43,388.6K
14:11 2,920.33 2,920.50 2,920.29 2,920.29 44,390.7K
14:12 2,920.26 2,920.26 2,919.45 2,919.96 96,548.1K
14:13 2,920.19 2,925.86 2,920.11 2,925.35 449,430.3K
14:14 2,925.34 2,925.61 2,925.12 2,925.29 93,194.0K
14:15 2,925.07 2,925.35 2,924.73 2,925.35 69,868.6K
14:16 2,925.35 2,925.81 2,925.35 2,925.79 70,424.0K
14:17 2,925.73 2,925.74 2,925.66 2,925.67 30,151.6K
14:18 2,925.56 2,925.56 2,924.45 2,924.45 61,597.1K
14:19 2,924.37 2,925.06 2,924.19 2,925.02 47,722.8K
14:20 2,925.12 2,925.21 2,924.93 2,925.13 23,863.1K
14:21 2,925.28 2,925.43 2,925.07 2,925.28 53,523.6K
14:22 2,925.28 2,925.83 2,924.90 2,925.83 62,286.8K
14:23 2,926.06 2,926.28 2,925.96 2,926.27 93,867.2K
14:24 2,926.38 2,926.38 2,925.82 2,925.95 48,392.3K
14:25 2,925.64 2,925.78 2,925.47 2,925.47 42,536.0K
14:26 2,925.40 2,925.40 2,924.88 2,924.89 50,294.5K
14:27 2,924.67 2,924.73 2,924.43 2,924.43 27,904.9K
14:28 2,924.34 2,924.83 2,924.34 2,924.78 57,167.0K
14:29 2,924.72 2,925.05 2,924.72 2,925.03 40,536.5K
14:30 2,924.94 2,925.20 2,924.94 2,925.03 45,145.3K
14:31 2,925.02 2,925.43 2,925.02 2,925.43 36,063.6K
14:32 2,925.51 2,925.63 2,925.37 2,925.42 56,349.6K
14:33 2,925.50 2,926.20 2,925.50 2,926.20 61,574.3K
14:34 2,926.21 2,926.32 2,926.15 2,926.32 33,631.6K
14:35 2,926.37 2,926.47 2,925.76 2,925.78 57,706.2K
14:36 2,925.80 2,925.80 2,925.45 2,925.45 53,798.1K
14:37 2,925.45 2,925.45 2,924.40 2,924.64 82,475.2K
14:38 2,924.68 2,924.68 2,924.22 2,924.22 44,005.2K
14:39 2,924.14 2,924.35 2,923.87 2,923.87 36,126.3K
14:40 2,924.09 2,924.29 2,923.82 2,924.24 38,937.2K
14:41 2,924.17 2,924.23 2,924.02 2,924.10 37,966.8K
14:42 2,923.99 2,924.25 2,923.97 2,923.99 50,141.8K
14:43 2,924.14 2,924.20 2,923.95 2,924.01 68,764.4K
14:44 2,924.09 2,924.27 2,924.09 2,924.17 22,223.6K
14:45 2,924.24 2,924.24 2,923.77 2,923.78 31,994.6K
14:46 2,923.94 2,923.99 2,923.79 2,923.91 26,975.2K
14:47 2,923.91 2,923.93 2,923.53 2,923.54 59,326.3K
14:48 2,923.39 2,923.82 2,923.39 2,923.78 73,484.9K
14:49 2,923.89 2,924.18 2,923.89 2,923.96 32,845.8K
14:50 2,923.95 2,923.95 2,922.28 2,922.28 80,697.0K
14:51 2,922.40 2,922.42 2,922.24 2,922.30 37,528.5K
14:52 2,922.40 2,922.41 2,921.78 2,921.78 72,453.5K
14:53 2,921.97 2,922.25 2,921.97 2,922.21 57,934.5K
14:54 2,922.12 2,922.30 2,922.12 2,922.27 40,027.1K
14:55 2,922.19 2,922.19 2,921.61 2,921.66 48,631.2K
14:56 2,921.49 2,921.49 2,920.41 2,920.41 84,344.1K
14:57 2,920.32 2,920.36 2,919.45 2,919.45 113,380.1K
14:58 2,919.40 2,919.56 2,919.29 2,919.42 69,005.3K
14:59 2,919.51 2,919.53 2,919.18 2,919.25 58,611.8K
15:00 2,919.21 2,919.21 2,916.86 2,916.86 314,602.7K
15:01 2,916.84 2,916.84 2,916.03 2,916.18 141,131.5K
15:02 2,916.20 2,916.78 2,916.02 2,916.78 175,870.7K
15:03 2,916.45 2,916.65 2,916.45 2,916.61 72,111.0K
15:04 2,916.48 2,917.25 2,916.48 2,917.25 94,962.7K
15:05 2,917.52 2,918.49 2,917.52 2,918.49 103,698.5K
15:06 2,918.55 2,918.84 2,918.38 2,918.84 78,912.8K
15:07 2,919.01 2,919.38 2,918.82 2,918.83 57,599.6K
15:08 2,918.77 2,919.30 2,918.59 2,919.30 74,453.9K
15:09 2,919.29 2,919.50 2,919.08 2,919.17 53,906.1K
15:10 2,919.38 2,920.87 2,919.37 2,920.80 89,597.0K
15:11 2,920.91 2,922.55 2,920.89 2,922.44 167,245.8K
15:12 2,922.41 2,922.41 2,921.74 2,922.02 123,891.0K
15:13 2,921.78 2,921.78 2,921.17 2,921.34 51,164.7K
15:14 2,921.26 2,921.64 2,921.26 2,921.56 27,972.3K
15:15 2,922.11 2,923.00 2,922.11 2,922.77 114,853.4K
15:16 2,922.90 2,923.07 2,922.54 2,922.54 54,820.3K
15:17 2,922.44 2,922.65 2,922.10 2,922.10 42,596.6K
15:18 2,922.05 2,922.05 2,921.82 2,921.91 32,654.7K
15:19 2,921.89 2,922.32 2,921.89 2,922.32 51,558.8K
15:20 2,922.25 2,922.25 2,921.95 2,921.95 50,859.9K
15:21 2,921.89 2,922.15 2,921.89 2,921.96 52,128.8K
15:22 2,921.92 2,921.92 2,921.66 2,921.77 52,300.1K
15:23 2,921.72 2,921.72 2,920.93 2,920.93 70,429.6K
15:24 2,920.59 2,920.59 2,920.07 2,920.07 68,021.3K
15:25 2,919.87 2,919.87 2,919.17 2,919.35 129,036.1K
15:26 2,919.54 2,920.18 2,919.54 2,920.03 51,353.5K
15:27 2,919.96 2,920.13 2,919.51 2,919.62 142,877.0K
15:28 2,919.58 2,919.58 2,919.08 2,919.35 63,107.1K
15:29 2,919.30 2,919.98 2,919.30 2,919.82 72,403.3K
15:30 2,919.80 2,921.05 2,919.77 2,920.90 83,879.7K
15:31 2,920.94 2,921.24 2,920.94 2,921.14 45,173.3K
15:32 2,921.16 2,921.26 2,921.02 2,921.23 34,384.6K
15:33 2,921.22 2,921.49 2,921.22 2,921.29 42,303.8K
15:34 2,921.10 2,921.36 2,920.98 2,920.99 42,849.3K
15:35 2,920.71 2,920.83 2,920.19 2,920.19 59,426.9K
15:36 2,920.21 2,920.21 2,919.68 2,919.72 45,084.9K
15:37 2,919.76 2,919.90 2,919.58 2,919.58 45,102.1K
15:38 2,919.25 2,919.35 2,919.13 2,919.13 41,472.0K
15:39 2,919.11 2,919.11 2,918.94 2,919.00 39,848.2K
15:40 2,919.00 2,919.00 2,918.15 2,918.15 60,691.7K
15:41 2,918.12 2,918.12 2,917.48 2,917.58 66,064.8K
15:42 2,917.49 2,917.60 2,917.42 2,917.56 62,919.4K
15:43 2,917.39 2,917.39 2,916.60 2,916.60 93,728.3K
15:44 2,916.71 2,916.85 2,916.67 2,916.67 51,385.5K
15:45 2,916.80 2,916.83 2,916.62 2,916.74 34,512.3K
15:46 2,916.86 2,917.47 2,916.80 2,917.45 48,678.2K
15:47 2,917.41 2,917.84 2,917.41 2,917.77 42,503.0K
15:48 2,917.75 2,918.07 2,917.71 2,917.97 97,547.0K
15:49 2,917.93 2,917.93 2,917.67 2,917.88 23,559.8K
15:50 2,918.09 2,918.53 2,918.01 2,918.12 49,426.0K
15:51 2,918.11 2,918.11 2,917.77 2,917.78 62,935.8K
15:52 2,917.56 2,917.56 2,916.51 2,916.57 75,260.7K
15:53 2,916.46 2,916.46 2,916.04 2,916.28 70,184.1K
15:54 2,916.51 2,916.64 2,916.26 2,916.32 46,905.9K
15:55 2,916.43 2,916.48 2,916.08 2,916.15 89,449.3K
15:56 2,915.77 2,915.77 2,915.02 2,915.02 99,210.6K
15:57 2,915.04 2,915.32 2,914.58 2,915.32 81,603.4K
15:58 2,915.18 2,916.24 2,914.73 2,916.20 116,755.7K
15:59 2,916.22 2,917.57 2,916.13 2,917.57 125,290.2K
16:00 2,917.53 2,917.60 2,916.22 2,916.28 76,981.7K
16:01 2,916.36 2,917.10 2,916.31 2,917.05 45,183.4K
16:02 2,917.12 2,919.47 2,917.12 2,919.47 98,970.6K
16:03 2,919.46 2,919.72 2,919.23 2,919.61 70,820.4K
16:04 2,919.72 2,920.41 2,919.72 2,920.10 111,538.3K
16:05 2,920.12 2,920.12 2,919.59 2,919.59 41,440.1K
16:06 2,919.51 2,919.66 2,919.37 2,919.37 31,329.5K
16:07 2,919.27 2,919.46 2,918.90 2,918.90 33,050.3K
16:08 2,918.77 2,918.97 2,918.77 2,918.84 23,573.3K
16:09 2,918.95 2,918.95 2,918.48 2,918.48 36,242.8K
16:10 2,918.43 2,918.64 2,918.23 2,918.64 46,067.6K
16:11 2,918.66 2,918.80 2,918.44 2,918.59 81,661.3K
16:12 2,918.65 2,918.65 2,918.17 2,918.17 23,726.7K
16:13 2,918.20 2,918.30 2,918.13 2,918.13 32,459.9K
16:14 2,918.07 2,918.13 2,917.93 2,918.13 27,051.9K
16:15 2,918.23 2,918.30 2,917.76 2,917.76 51,683.1K
16:16 2,917.63 2,917.68 2,917.42 2,917.59 32,887.4K
16:17 2,917.53 2,917.66 2,917.53 2,917.60 24,324.5K
16:18 2,917.61 2,917.61 2,917.21 2,917.22 51,903.8K
16:19 2,917.26 2,917.26 2,916.96 2,917.10 30,184.6K
16:20 2,917.15 2,917.15 2,916.65 2,916.68 68,143.6K
16:21 2,916.69 2,918.20 2,916.69 2,918.20 51,980.6K
16:22 2,918.13 2,920.17 2,918.13 2,920.16 85,613.4K
16:23 2,920.28 2,920.44 2,920.28 2,920.33 64,748.2K
16:24 2,920.38 2,920.49 2,920.26 2,920.41 63,560.5K
16:25 2,920.39 2,920.96 2,920.39 2,920.85 44,796.1K
16:26 2,920.97 2,920.97 2,920.59 2,920.65 35,694.4K
16:27 2,920.58 2,920.58 2,919.91 2,919.96 47,063.1K
16:28 2,919.55 2,919.55 2,918.43 2,918.60 51,346.8K
16:29 2,918.77 2,919.31 2,918.77 2,919.28 23,837.3K
16:30 2,919.52 2,919.52 2,918.70 2,918.70 39,724.2K
16:31 2,918.74 2,918.74 2,918.39 2,918.43 35,388.5K
16:32 2,918.28 2,918.57 2,918.28 2,918.57 37,182.9K
16:33 2,918.56 2,919.28 2,918.56 2,919.28 37,862.2K
16:34 2,919.32 2,920.36 2,919.32 2,920.36 58,975.4K
16:35 2,920.36 2,920.55 2,919.80 2,919.85 43,809.8K
16:36 2,919.86 2,919.86 2,919.28 2,919.31 44,132.8K
16:37 2,919.31 2,919.31 2,918.41 2,918.71 50,519.9K
16:38 2,918.86 2,919.11 2,918.77 2,919.11 33,511.2K
16:39 2,919.13 2,919.32 2,919.11 2,919.20 22,902.7K
16:40 2,919.23 2,919.23 2,918.73 2,918.73 115,507.4K
16:41 2,918.81 2,918.96 2,918.70 2,918.87 33,500.8K
16:42 2,918.40 2,918.41 2,918.20 2,918.41 73,170.6K
16:43 2,918.43 2,918.46 2,917.52 2,918.38 86,788.9K
16:44 2,918.50 2,919.14 2,918.50 2,919.14 55,991.4K
16:45 2,919.35 2,919.62 2,919.22 2,919.55 46,250.5K
16:46 2,919.75 2,920.03 2,919.75 2,919.79 51,751.0K
16:47 2,919.58 2,920.24 2,919.58 2,920.24 51,004.3K
16:48 2,920.36 2,921.41 2,920.36 2,921.40 59,861.1K
16:49 2,921.43 2,921.43 2,921.27 2,921.31 31,397.3K
16:50 2,921.46 2,921.70 2,921.38 2,921.70 43,890.6K
16:51 2,921.67 2,922.00 2,921.67 2,921.84 43,237.4K
16:52 2,921.74 2,921.74 2,919.67 2,919.82 80,695.2K
16:53 2,920.00 2,920.00 2,919.44 2,919.44 38,620.7K
16:54 2,919.52 2,920.12 2,919.52 2,920.06 43,626.1K
16:55 2,920.12 2,920.20 2,920.00 2,920.12 41,855.0K
16:56 2,920.32 2,920.72 2,920.28 2,920.55 90,563.8K
16:57 2,920.42 2,920.54 2,920.21 2,920.24 51,052.6K
16:58 2,920.13 2,920.13 2,919.55 2,919.55 68,921.2K
16:59 2,919.56 2,919.70 2,919.45 2,919.51 22,413.9K
17:00 2,919.52 2,920.08 2,919.52 2,920.08 55,244.7K
17:01 2,920.18 2,920.60 2,920.10 2,920.60 61,678.8K
17:02 2,920.58 2,922.01 2,920.58 2,921.82 69,876.6K
17:03 2,921.76 2,922.17 2,921.72 2,922.14 78,616.5K
17:04 2,922.12 2,922.12 2,921.85 2,921.90 50,610.8K
17:05 2,921.87 2,922.79 2,921.87 2,922.77 56,226.2K
17:06 2,922.70 2,922.75 2,922.54 2,922.75 104,025.4K
17:07 2,922.62 2,923.00 2,922.50 2,922.99 67,592.0K
17:08 2,922.98 2,922.99 2,922.80 2,922.94 39,083.4K
17:09 2,922.90 2,923.14 2,922.90 2,923.10 28,928.3K
17:10 2,923.10 2,923.19 2,922.99 2,923.00 43,573.6K
17:11 2,922.86 2,922.86 2,922.34 2,922.34 51,079.3K
17:12 2,922.20 2,922.94 2,922.12 2,922.83 50,130.5K
17:13 2,922.83 2,922.96 2,922.77 2,922.77 27,424.8K
17:14 2,922.73 2,922.73 2,922.16 2,922.16 24,921.2K
17:15 2,922.17 2,922.47 2,922.05 2,922.47 41,228.9K
17:16 2,922.42 2,922.49 2,922.37 2,922.41 78,216.4K
17:17 2,921.99 2,922.10 2,921.35 2,921.35 89,318.1K
17:18 2,921.45 2,921.88 2,921.40 2,921.71 26,190.2K
17:19 2,921.67 2,921.72 2,921.32 2,921.32 30,164.7K
17:20 2,921.16 2,921.29 2,920.72 2,920.72 59,568.0K
17:21 2,920.59 2,921.21 2,920.42 2,921.15 64,713.1K
17:22 2,921.13 2,921.13 2,920.62 2,920.62 72,041.6K
17:23 2,920.52 2,920.80 2,920.52 2,920.67 21,624.5K
17:24 2,920.75 2,921.28 2,920.69 2,921.28 44,225.0K
17:25 2,921.32 2,921.77 2,921.29 2,921.75 51,556.4K
17:26 2,921.75 2,922.14 2,921.70 2,921.95 84,195.6K
17:27 2,922.03 2,922.03 2,921.61 2,921.62 125,982.7K
17:28 2,921.58 2,922.04 2,921.58 2,921.79 36,036.2K
17:29 2,922.35 2,923.15 2,922.29 2,923.15 143,340.9K
17:30 2,922.83 2,923.23 2,922.83 2,923.21 54,868.2K
17:31 2,923.18 2,923.26 2,922.32 2,922.32 45,587.4K
17:32 2,922.40 2,922.76 2,922.35 2,922.68 77,065.7K
17:33 2,922.43 2,922.43 2,922.13 2,922.13 40,391.0K
17:34 2,922.42 2,922.42 2,922.20 2,922.20 33,803.9K
17:35 2,922.06 2,922.06 2,921.11 2,921.11 64,253.5K
17:36 2,921.17 2,921.22 2,920.95 2,920.95 38,857.6K
17:37 2,920.98 2,920.98 2,920.49 2,920.49 86,150.0K
17:38 2,920.48 2,920.48 2,919.54 2,919.54 51,938.1K
17:39 2,919.48 2,919.70 2,919.40 2,919.70 50,238.8K
17:40 2,919.82 2,919.83 2,919.59 2,919.59 29,351.0K
17:41 2,919.82 2,920.00 2,919.78 2,919.85 46,475.9K
17:42 2,919.94 2,919.94 2,919.40 2,919.40 44,788.2K
17:43 2,919.47 2,919.48 2,919.29 2,919.38 49,355.0K
17:44 2,919.57 2,919.76 2,919.53 2,919.56 34,482.4K
17:45 2,919.52 2,919.98 2,919.42 2,919.95 31,176.8K
17:46 2,919.81 2,920.08 2,919.81 2,919.88 23,121.4K
17:47 2,919.71 2,919.71 2,919.49 2,919.58 67,183.3K
17:48 2,919.55 2,919.79 2,919.36 2,919.73 45,568.3K
17:49 2,919.92 2,920.03 2,919.85 2,919.96 20,931.6K
17:50 2,920.00 2,920.24 2,919.97 2,919.97 38,809.6K
17:51 2,920.66 2,920.66 2,920.29 2,920.33 117,319.8K
17:52 2,920.41 2,920.59 2,920.27 2,920.46 49,214.2K
17:53 2,920.45 2,920.63 2,920.44 2,920.47 22,095.5K
17:54 2,920.52 2,920.67 2,920.47 2,920.57 23,408.4K
17:55 2,920.86 2,920.86 2,920.52 2,920.52 45,089.4K
17:56 2,920.53 2,920.64 2,920.38 2,920.52 34,023.9K
17:57 2,920.19 2,920.19 2,919.76 2,919.76 48,230.3K
17:58 2,919.85 2,920.85 2,919.72 2,920.78 43,136.4K
17:59 2,920.65 2,922.68 2,920.65 2,922.59 88,936.2K
18:00 2,922.71 2,923.22 2,922.71 2,923.21 70,760.8K
18:01 2,923.10 2,923.18 2,922.68 2,922.68 46,336.4K
18:02 2,922.44 2,922.44 2,921.22 2,921.25 64,349.8K
18:03 2,921.16 2,921.90 2,921.16 2,921.56 43,679.5K
18:04 2,921.33 2,921.33 2,920.12 2,920.24 45,186.7K
18:05 2,920.10 2,920.18 2,919.45 2,919.45 38,398.7K
18:06 2,919.22 2,919.64 2,919.16 2,919.63 30,533.1K
18:07 2,919.62 2,919.82 2,919.58 2,919.73 98,431.4K
18:08 2,919.78 2,920.20 2,919.69 2,920.20 61,205.1K
18:09 2,920.19 2,920.35 2,919.95 2,920.19 62,941.8K
18:10 2,920.05 2,923.94 2,920.01 2,923.01 216,394.1K
18:11 2,922.43 2,922.43 2,921.00 2,921.46 50,906.9K
18:12 2,921.54 2,921.95 2,921.52 2,921.52 156,759.3K
18:13 2,921.15 2,921.15 2,919.63 2,920.06 105,862.1K
18:14 2,920.02 2,920.02 2,919.26 2,919.67 86,271.5K
18:15 2,919.70 2,919.91 2,919.23 2,919.25 123,125.4K
18:16 2,919.30 2,919.47 2,919.10 2,919.12 92,741.3K
18:17 2,919.09 2,919.30 2,918.81 2,919.09 120,475.7K
18:18 2,918.98 2,919.01 2,918.65 2,918.66 105,028.2K
18:19 2,918.76 2,918.76 2,918.30 2,918.33 67,958.7K
18:20 2,918.50 2,918.50 2,918.30 2,918.30 80,981.9K
18:21 2,918.20 2,918.25 2,917.93 2,918.07 132,905.0K
18:22 2,918.02 2,918.46 2,918.01 2,918.10 141,276.1K
18:23 2,918.12 2,918.60 2,918.08 2,918.60 40,308.9K
18:24 2,918.65 2,918.67 2,918.53 2,918.59 42,668.0K
18:25 2,918.42 2,918.42 2,917.90 2,917.90 79,120.0K
18:26 2,917.84 2,917.98 2,917.61 2,917.61 99,096.0K
18:27 2,917.45 2,917.45 2,917.07 2,917.22 116,040.8K
18:28 2,916.85 2,916.85 2,915.84 2,915.89 273,779.0K
18:29 2,915.82 2,915.99 2,915.79 2,915.99 64,490.1K
18:30 2,916.02 2,916.02 2,915.66 2,915.66 74,991.2K
18:31 2,915.78 2,915.95 2,915.61 2,915.95 64,543.0K
18:32 2,916.04 2,916.78 2,915.81 2,916.66 103,475.0K
18:33 2,916.67 2,916.67 2,916.38 2,916.60 95,659.6K
18:34 2,916.22 2,916.60 2,916.22 2,916.49 41,773.8K
18:35 2,916.31 2,916.39 2,916.14 2,916.14 161,909.9K
18:36 2,916.15 2,916.16 2,915.90 2,915.91 32,438.8K
18:37 2,914.93 2,914.93 2,913.64 2,913.64 246,752.7K
18:38 2,913.68 2,913.74 2,913.44 2,913.61 100,466.8K
18:39 2,913.62 2,913.79 2,912.60 2,912.60 369,342.6K
18:40 2,912.51 2,912.51 2,912.51 2,912.51 5,992.6K
18:51 2,914.26 2,914.26 2,914.26 2,914.26 172,634.1K
19:05 2,913.98 2,913.98 2,912.53 2,912.61 284,146.3K
19:06 2,912.59 2,912.59 2,911.86 2,911.86 175,242.0K
19:07 2,911.12 2,911.38 2,910.54 2,910.54 285,686.5K
19:08 2,910.27 2,910.43 2,909.25 2,909.25 264,488.2K
19:09 2,908.94 2,908.94 2,907.66 2,907.66 267,029.0K
19:10 2,907.45 2,907.45 2,904.46 2,904.51 395,736.2K
19:11 2,904.24 2,904.57 2,904.12 2,904.42 268,725.7K
19:12 2,904.70 2,905.41 2,904.70 2,905.41 168,958.2K
19:13 2,905.68 2,907.38 2,905.68 2,907.26 143,346.3K
19:14 2,907.63 2,908.53 2,907.63 2,908.53 77,989.4K
19:15 2,908.56 2,908.93 2,908.48 2,908.56 89,261.9K
19:16 2,908.63 2,908.66 2,908.23 2,908.34 52,993.8K
19:17 2,908.37 2,908.78 2,908.34 2,908.67 64,084.6K
19:18 2,908.78 2,908.82 2,908.50 2,908.81 55,686.9K
19:19 2,908.81 2,908.88 2,908.62 2,908.78 32,337.9K
19:20 2,908.91 2,909.29 2,908.83 2,909.20 40,800.5K
19:21 2,909.27 2,909.38 2,909.14 2,909.32 54,506.9K
19:22 2,909.44 2,909.44 2,908.71 2,908.71 51,196.5K
19:23 2,908.66 2,908.66 2,906.80 2,906.80 150,287.2K
19:24 2,906.83 2,907.20 2,906.68 2,907.10 65,669.9K
19:25 2,907.04 2,907.56 2,907.04 2,907.56 56,811.6K
19:26 2,907.53 2,907.61 2,907.07 2,907.11 47,415.2K
19:27 2,907.29 2,908.57 2,907.29 2,908.57 60,376.7K
19:28 2,908.45 2,908.49 2,908.01 2,908.05 50,449.4K
19:29 2,908.03 2,908.42 2,908.03 2,908.42 35,910.1K
19:30 2,908.58 2,908.66 2,908.51 2,908.53 36,584.6K
19:31 2,908.44 2,908.56 2,907.71 2,907.78 64,884.9K
19:32 2,907.72 2,907.72 2,907.11 2,907.18 55,953.6K
19:33 2,906.04 2,906.04 2,905.69 2,905.96 109,513.7K
19:34 2,906.02 2,906.02 2,905.47 2,905.57 71,318.0K
19:35 2,905.51 2,905.55 2,903.74 2,903.74 119,447.2K
19:36 2,903.80 2,903.89 2,903.55 2,903.84 126,680.6K
19:37 2,903.82 2,904.04 2,903.76 2,904.00 55,905.7K
19:38 2,904.03 2,904.38 2,903.92 2,904.32 87,484.5K
19:39 2,904.53 2,904.88 2,904.40 2,904.88 49,045.5K
19:40 2,905.06 2,905.59 2,904.97 2,905.59 48,518.8K
19:41 2,905.56 2,906.14 2,905.53 2,906.14 67,526.0K
19:42 2,906.11 2,906.87 2,906.11 2,906.87 36,070.7K
19:43 2,906.97 2,907.60 2,906.97 2,907.60 73,857.6K
19:44 2,907.73 2,907.73 2,907.24 2,907.40 46,148.9K
19:45 2,907.36 2,907.37 2,907.00 2,907.18 60,352.0K
19:46 2,907.15 2,907.44 2,906.90 2,906.95 42,891.0K
19:47 2,907.01 2,907.04 2,906.93 2,907.03 28,045.3K
19:48 2,906.94 2,907.15 2,906.94 2,907.04 25,119.0K
19:49 2,907.06 2,907.29 2,907.06 2,907.29 33,837.5K
19:50 2,907.32 2,907.94 2,907.32 2,907.58 32,336.3K
19:51 2,907.62 2,908.19 2,907.62 2,908.19 28,071.3K
19:52 2,908.24 2,908.68 2,908.24 2,908.64 36,396.4K
19:53 2,908.67 2,909.47 2,908.67 2,909.46 96,738.6K
19:54 2,909.56 2,909.86 2,909.56 2,909.85 40,266.6K
19:55 2,909.85 2,909.94 2,909.81 2,909.87 37,457.3K
19:56 2,909.86 2,909.97 2,909.86 2,909.93 23,578.0K
19:57 2,910.01 2,910.10 2,909.87 2,909.96 37,460.7K
19:58 2,910.03 2,910.13 2,909.76 2,909.82 36,138.9K
19:59 2,909.82 2,909.95 2,909.76 2,909.95 27,436.0K
20:00 2,909.91 2,909.91 2,908.36 2,908.36 72,766.0K
20:01 2,908.38 2,908.52 2,907.86 2,908.02 45,382.9K
20:02 2,908.22 2,908.32 2,908.12 2,908.12 31,201.3K
20:03 2,908.04 2,908.39 2,908.04 2,908.24 22,706.6K
20:04 2,908.33 2,908.37 2,908.05 2,908.05 35,566.8K
20:05 2,908.02 2,908.07 2,907.82 2,908.00 24,179.5K
20:06 2,908.00 2,908.05 2,907.93 2,907.93 26,190.0K
20:07 2,907.74 2,908.01 2,907.74 2,907.89 9,199.3K
20:08 2,907.93 2,907.98 2,907.80 2,907.81 27,290.3K
20:09 2,908.03 2,908.21 2,908.03 2,908.10 40,975.0K
20:10 2,908.11 2,908.30 2,908.07 2,908.29 16,459.9K
20:11 2,908.28 2,908.38 2,907.96 2,907.99 21,756.2K
20:12 2,908.00 2,908.19 2,907.89 2,908.19 32,333.9K
20:13 2,908.14 2,908.61 2,908.13 2,908.61 45,069.6K
20:14 2,908.74 2,908.96 2,908.74 2,908.89 27,623.4K
20:15 2,909.09 2,909.27 2,909.05 2,909.22 28,230.3K
20:16 2,909.19 2,909.27 2,909.10 2,909.10 41,845.8K
20:17 2,909.09 2,909.26 2,908.92 2,908.92 37,164.5K
20:18 2,908.97 2,909.12 2,908.84 2,909.12 28,067.4K
20:19 2,909.17 2,909.18 2,909.03 2,909.09 29,905.5K
20:20 2,909.06 2,909.06 2,908.96 2,909.05 21,857.9K
20:21 2,909.06 2,909.11 2,908.29 2,908.29 48,277.5K
20:22 2,908.29 2,908.29 2,907.86 2,907.88 26,288.6K
20:23 2,907.84 2,907.92 2,906.75 2,906.75 52,873.5K
20:24 2,906.78 2,906.78 2,906.02 2,906.21 70,226.4K
20:25 2,905.82 2,906.05 2,905.82 2,906.05 45,591.3K
20:26 2,906.03 2,906.22 2,906.03 2,906.07 26,121.8K
20:27 2,906.21 2,906.42 2,906.19 2,906.42 10,693.1K
20:28 2,906.41 2,906.60 2,906.41 2,906.60 10,702.1K
20:29 2,906.59 2,906.62 2,906.48 2,906.48 19,500.3K
20:30 2,906.48 2,906.77 2,906.48 2,906.69 19,348.5K
20:31 2,906.77 2,906.94 2,906.61 2,906.83 22,826.2K
20:32 2,906.81 2,906.88 2,906.65 2,906.67 20,954.3K
20:33 2,906.85 2,906.92 2,906.82 2,906.92 17,192.8K
20:34 2,906.87 2,907.57 2,906.83 2,907.57 17,712.6K
20:35 2,907.67 2,908.29 2,907.67 2,908.29 26,036.6K
20:36 2,908.05 2,908.19 2,908.05 2,908.17 28,340.8K
20:37 2,908.14 2,908.23 2,908.11 2,908.16 12,288.4K
20:38 2,908.12 2,908.23 2,908.11 2,908.23 35,167.0K
20:39 2,908.23 2,908.54 2,908.13 2,908.54 14,138.4K
20:40 2,908.59 2,908.73 2,908.38 2,908.70 23,491.7K
20:41 2,908.69 2,908.72 2,908.59 2,908.71 14,033.7K
20:42 2,908.64 2,908.79 2,908.42 2,908.68 27,350.1K
20:43 2,908.55 2,908.68 2,908.51 2,908.65 5,200.7K
20:44 2,908.68 2,908.68 2,908.61 2,908.67 11,924.8K
20:45 2,908.66 2,908.69 2,908.55 2,908.57 6,098.8K
20:46 2,908.62 2,908.71 2,908.61 2,908.62 60,567.2K
20:47 2,908.62 2,908.78 2,908.60 2,908.75 23,614.9K
20:48 2,908.67 2,908.82 2,908.67 2,908.76 29,246.1K
20:49 2,908.86 2,909.37 2,908.86 2,909.30 42,658.0K
20:50 2,909.36 2,909.52 2,909.34 2,909.52 33,110.9K
20:51 2,909.46 2,909.72 2,909.41 2,909.71 47,471.6K
20:52 2,909.78 2,910.31 2,909.78 2,910.31 57,319.6K
20:53 2,910.67 2,910.99 2,910.52 2,910.52 106,846.9K
20:54 2,910.68 2,911.19 2,910.68 2,911.14 71,694.7K
20:55 2,911.03 2,911.24 2,911.03 2,911.21 38,714.7K
20:56 2,911.21 2,911.36 2,911.17 2,911.21 25,546.9K
20:57 2,911.28 2,911.46 2,911.28 2,911.46 29,274.5K
20:58 2,911.44 2,911.83 2,911.44 2,911.63 30,583.2K
20:59 2,911.64 2,911.64 2,911.40 2,911.40 18,703.8K
21:00 2,911.27 2,911.27 2,910.83 2,910.89 29,870.9K
21:01 2,910.91 2,910.91 2,910.04 2,910.04 27,304.0K
21:02 2,910.02 2,910.02 2,909.86 2,909.87 15,393.2K
21:03 2,909.86 2,910.00 2,909.83 2,910.00 29,477.6K
21:04 2,910.03 2,910.06 2,909.92 2,909.95 13,302.7K
21:05 2,909.93 2,909.97 2,909.86 2,909.89 12,085.1K
21:06 2,909.86 2,909.86 2,909.49 2,909.49 13,142.7K
21:07 2,909.48 2,909.60 2,909.43 2,909.58 6,009.8K
21:08 2,909.48 2,909.69 2,909.47 2,909.68 15,178.1K
21:09 2,909.70 2,909.82 2,909.66 2,909.82 9,087.1K
21:10 2,909.93 2,910.03 2,909.86 2,909.98 6,680.8K
21:11 2,910.11 2,910.37 2,910.09 2,910.34 20,648.2K
21:12 2,910.31 2,910.73 2,910.31 2,910.72 17,747.1K
21:13 2,910.88 2,910.88 2,910.71 2,910.71 11,724.0K
21:14 2,910.77 2,911.00 2,910.77 2,911.00 36,269.8K
21:15 2,911.03 2,911.56 2,910.89 2,911.56 34,921.6K
21:16 2,911.53 2,911.55 2,911.36 2,911.55 16,675.5K
21:17 2,911.66 2,911.74 2,911.60 2,911.73 16,827.2K
21:18 2,911.69 2,911.78 2,911.69 2,911.75 21,292.6K
21:19 2,911.80 2,911.85 2,911.74 2,911.76 12,712.2K
21:20 2,911.70 2,912.06 2,911.70 2,911.96 28,976.2K
21:21 2,911.90 2,911.96 2,911.65 2,911.82 24,374.5K
21:22 2,911.61 2,911.62 2,910.53 2,910.59 47,102.3K
21:23 2,910.60 2,911.15 2,910.60 2,911.10 24,972.7K
21:24 2,911.17 2,911.21 2,911.10 2,911.13 5,366.1K
21:25 2,911.08 2,911.10 2,910.41 2,910.45 35,508.5K
21:26 2,910.42 2,910.63 2,910.41 2,910.41 25,834.7K
21:27 2,910.50 2,911.04 2,910.40 2,911.04 26,606.9K
21:28 2,911.08 2,911.17 2,910.86 2,910.87 23,005.1K
21:29 2,910.75 2,910.99 2,910.73 2,910.73 27,503.0K
21:30 2,910.83 2,910.88 2,909.92 2,909.92 79,644.9K
21:31 2,909.86 2,909.86 2,909.03 2,909.03 30,674.1K
21:32 2,909.04 2,909.14 2,908.94 2,909.06 19,297.6K
21:33 2,908.90 2,909.18 2,908.79 2,909.13 31,642.3K
21:34 2,909.10 2,909.22 2,908.96 2,909.15 20,430.2K
21:35 2,909.14 2,909.41 2,909.12 2,909.41 11,315.1K
21:36 2,909.47 2,909.73 2,909.47 2,909.70 23,589.3K
21:37 2,909.74 2,910.06 2,909.72 2,910.06 7,617.4K
21:38 2,910.19 2,910.62 2,910.19 2,910.50 22,065.2K
21:39 2,910.59 2,910.90 2,910.47 2,910.90 13,924.2K
21:40 2,911.00 2,911.01 2,910.88 2,910.95 14,716.0K
21:41 2,910.82 2,910.90 2,910.72 2,910.74 15,084.0K
21:42 2,910.82 2,911.03 2,910.79 2,911.03 18,945.5K
21:43 2,911.02 2,911.29 2,911.00 2,911.29 25,840.4K
21:44 2,911.30 2,911.53 2,911.30 2,911.40 15,044.9K
21:45 2,911.50 2,911.68 2,911.50 2,911.59 30,880.7K
21:46 2,911.72 2,912.02 2,911.71 2,912.02 24,766.6K
21:47 2,911.93 2,912.01 2,911.74 2,911.78 16,222.2K
21:48 2,911.78 2,912.03 2,911.69 2,911.82 18,382.9K
21:49 2,911.65 2,911.65 2,910.66 2,910.66 25,997.3K
21:50 2,910.60 2,910.60 2,910.30 2,910.37 10,700.7K
21:51 2,910.32 2,910.84 2,910.32 2,910.80 34,428.7K
21:52 2,910.48 2,910.48 2,909.65 2,909.71 31,876.6K
21:53 2,909.77 2,910.15 2,909.74 2,910.12 33,467.1K
21:54 2,910.12 2,910.32 2,910.12 2,910.20 14,108.9K
21:55 2,910.29 2,910.54 2,910.01 2,910.51 27,003.2K
21:56 2,910.49 2,910.54 2,910.38 2,910.40 6,314.2K
21:57 2,910.47 2,910.54 2,910.25 2,910.31 9,661.2K
21:58 2,910.35 2,910.45 2,910.33 2,910.40 9,444.8K
21:59 2,910.45 2,910.80 2,910.44 2,910.68 8,928.8K
22:00 2,910.84 2,911.03 2,910.73 2,911.03 24,819.9K
22:01 2,911.03 2,911.14 2,910.90 2,911.08 5,165.9K
22:02 2,911.06 2,911.15 2,910.84 2,910.84 6,996.7K
22:03 2,910.78 2,910.90 2,910.73 2,910.85 10,138.0K
22:04 2,910.93 2,910.93 2,910.79 2,910.90 5,783.3K
22:05 2,910.91 2,911.80 2,910.91 2,911.80 24,289.4K
22:06 2,911.79 2,911.85 2,911.62 2,911.62 14,516.1K
22:07 2,911.50 2,911.61 2,911.33 2,911.52 9,858.2K
22:08 2,911.42 2,911.73 2,911.42 2,911.71 14,169.6K
22:09 2,911.61 2,911.82 2,911.61 2,911.62 10,147.2K
22:10 2,911.69 2,911.81 2,911.47 2,911.50 7,537.1K
22:11 2,911.50 2,911.86 2,911.45 2,911.50 10,810.3K
22:12 2,911.57 2,911.62 2,911.33 2,911.56 16,213.6K
22:13 2,911.46 2,911.84 2,911.46 2,911.84 16,937.2K
22:14 2,911.60 2,911.72 2,911.60 2,911.65 21,010.6K
22:15 2,911.60 2,911.70 2,911.54 2,911.67 16,366.2K
22:16 2,911.63 2,911.63 2,911.51 2,911.58 11,107.9K
22:17 2,911.61 2,911.61 2,911.41 2,911.42 6,586.8K
22:18 2,911.29 2,911.46 2,911.29 2,911.44 7,283.2K
22:19 2,911.42 2,911.46 2,911.36 2,911.38 9,309.1K
22:20 2,911.39 2,911.39 2,911.14 2,911.14 6,306.8K
22:21 2,910.98 2,910.98 2,910.31 2,910.32 25,070.1K
22:22 2,910.28 2,910.32 2,910.01 2,910.02 20,439.4K
22:23 2,907.63 2,908.28 2,907.63 2,908.02 104,301.0K
22:24 2,908.15 2,908.69 2,908.01 2,908.60 24,815.3K
22:25 2,908.60 2,908.89 2,908.60 2,908.88 12,231.1K
22:26 2,908.85 2,909.10 2,908.85 2,908.86 9,200.1K
22:27 2,908.94 2,908.98 2,908.79 2,908.92 14,911.3K
22:28 2,908.89 2,909.07 2,908.86 2,909.00 9,413.3K
22:29 2,908.89 2,909.02 2,908.89 2,908.93 10,718.2K
22:30 2,908.84 2,908.91 2,908.58 2,908.58 10,679.2K
22:31 2,908.52 2,908.52 2,906.63 2,906.63 67,070.9K
22:32 2,906.57 2,906.60 2,906.39 2,906.39 30,540.9K
22:33 2,906.35 2,906.35 2,906.10 2,906.10 21,903.2K
22:34 2,906.11 2,906.72 2,906.09 2,906.65 34,203.9K
22:35 2,906.62 2,906.62 2,906.42 2,906.52 14,587.6K
22:36 2,906.45 2,906.53 2,906.13 2,906.13 34,457.2K
22:37 2,906.17 2,906.20 2,905.87 2,905.87 27,702.7K
22:38 2,906.03 2,906.22 2,905.94 2,906.02 17,595.5K
22:39 2,906.13 2,906.20 2,906.06 2,906.12 9,657.3K
22:40 2,906.16 2,906.78 2,906.16 2,906.78 50,736.6K
22:41 2,906.88 2,907.16 2,906.87 2,907.16 13,836.1K
22:42 2,907.18 2,907.31 2,907.13 2,907.13 10,577.7K
22:43 2,907.22 2,907.22 2,906.99 2,907.01 7,376.5K
22:44 2,906.31 2,906.33 2,905.94 2,906.01 27,479.9K
22:45 2,906.19 2,906.21 2,905.69 2,905.95 31,477.5K
22:46 2,905.73 2,906.09 2,905.73 2,906.09 10,916.1K
22:47 2,906.10 2,906.34 2,906.10 2,906.30 9,902.8K
22:48 2,906.26 2,906.72 2,906.19 2,906.72 24,776.7K
22:49 2,906.70 2,906.82 2,906.45 2,906.74 14,654.9K
22:50 2,906.73 2,906.89 2,906.61 2,906.77 17,015.4K
22:51 2,906.65 2,906.74 2,906.59 2,906.65 22,823.6K
22:52 2,906.70 2,906.71 2,906.57 2,906.57 14,481.6K
22:53 2,906.59 2,906.67 2,906.59 2,906.64 9,128.7K
22:54 2,906.66 2,906.66 2,906.56 2,906.57 21,726.6K
22:55 2,906.61 2,906.65 2,906.53 2,906.59 8,387.5K
22:56 2,906.50 2,906.78 2,906.50 2,906.77 15,523.7K
22:57 2,906.73 2,906.73 2,906.48 2,906.48 17,674.3K
22:58 2,906.48 2,906.72 2,906.44 2,906.71 8,451.5K
22:59 2,906.64 2,906.66 2,906.54 2,906.63 32,102.5K
23:00 2,906.52 2,906.55 2,906.36 2,906.36 56,166.4K
23:01 2,906.54 2,906.71 2,906.54 2,906.71 42,674.1K
23:02 2,906.74 2,906.81 2,906.55 2,906.55 24,268.7K
23:03 2,906.64 2,906.72 2,906.56 2,906.72 12,931.2K
23:04 2,906.70 2,906.85 2,906.70 2,906.84 31,695.6K
23:05 2,906.64 2,906.65 2,906.50 2,906.56 31,629.7K
23:06 2,906.65 2,906.75 2,906.62 2,906.75 12,956.5K
23:07 2,906.72 2,906.89 2,906.72 2,906.89 18,527.8K
23:08 2,906.92 2,907.38 2,906.92 2,907.35 12,847.3K
23:09 2,907.35 2,907.44 2,907.32 2,907.40 8,718.2K
23:10 2,907.52 2,907.99 2,907.51 2,907.99 9,917.4K
23:11 2,907.97 2,908.41 2,907.97 2,908.10 23,045.6K
23:12 2,907.85 2,907.86 2,907.79 2,907.84 4,199.6K
23:13 2,907.86 2,908.03 2,907.86 2,908.00 21,499.6K
23:14 2,908.04 2,908.30 2,908.04 2,908.30 13,926.9K
23:15 2,908.32 2,908.32 2,908.03 2,908.24 8,470.2K
23:16 2,908.26 2,908.26 2,907.95 2,907.98 22,662.3K
23:17 2,907.96 2,907.98 2,907.83 2,907.86 7,689.0K
23:18 2,907.89 2,907.92 2,907.76 2,907.76 22,582.6K
23:19 2,907.81 2,907.84 2,907.67 2,907.81 8,736.2K
23:20 2,907.87 2,907.87 2,907.66 2,907.78 13,840.7K
23:21 2,907.87 2,907.98 2,907.81 2,907.97 11,166.5K
23:22 2,908.06 2,908.16 2,907.84 2,907.87 21,014.7K
23:23 2,907.85 2,908.04 2,907.78 2,908.04 11,115.2K
23:24 2,908.09 2,908.09 2,907.34 2,907.36 18,130.5K
23:25 2,907.31 2,907.43 2,907.31 2,907.43 22,648.4K
23:26 2,907.49 2,907.63 2,907.48 2,907.63 12,172.7K
23:27 2,907.62 2,907.68 2,907.54 2,907.62 4,636.1K
23:28 2,907.67 2,907.73 2,907.61 2,907.68 10,511.6K
23:29 2,907.69 2,907.96 2,907.69 2,907.96 13,977.7K
23:30 2,908.03 2,908.12 2,907.95 2,908.01 19,844.2K
23:31 2,908.05 2,908.29 2,907.91 2,908.04 36,137.2K
23:32 2,907.85 2,908.02 2,907.52 2,907.61 33,997.7K
23:33 2,907.57 2,907.65 2,907.45 2,907.45 24,513.1K
23:34 2,907.44 2,907.53 2,907.30 2,907.37 21,435.6K
23:35 2,907.26 2,907.26 2,907.02 2,907.02 36,108.0K
23:36 2,907.04 2,907.04 2,906.78 2,906.81 19,711.7K
23:37 2,906.83 2,906.85 2,906.49 2,906.65 25,622.7K
23:38 2,906.55 2,906.60 2,906.45 2,906.58 15,580.0K
23:39 2,906.61 2,906.61 2,906.33 2,906.54 30,727.6K
23:40 2,906.58 2,906.86 2,906.56 2,906.86 28,970.7K
23:41 2,906.90 2,907.41 2,906.90 2,907.40 26,848.8K
23:42 2,907.58 2,907.84 2,907.55 2,907.59 31,500.0K
23:43 2,907.58 2,907.74 2,907.49 2,907.70 43,293.7K
23:44 2,907.72 2,907.89 2,907.68 2,907.68 28,875.1K
23:45 2,907.71 2,907.71 2,907.55 2,907.66 17,388.1K
23:46 2,907.80 2,908.26 2,907.69 2,908.00 20,191.3K
23:47 2,908.13 2,908.43 2,908.01 2,908.33 14,430.8K
23:48 2,908.23 2,908.39 2,908.07 2,908.17 60,212.1K
23:49 2,908.15 2,908.26 2,907.72 2,907.72 56,817.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据