4,226.60
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 4,210.10 | 4,222.30 | 4,210.10 | 4,222.30 | 1,548.0K |
| 10:01 | 4,223.90 | 4,224.20 | 4,223.90 | 4,224.20 | 98.1K |
| 10:02 | 4,220.30 | 4,228.80 | 4,220.30 | 4,228.80 | 247.9K |
| 10:03 | 4,230.40 | 4,237.40 | 4,230.40 | 4,237.40 | 250.8K |
| 10:04 | 4,239.30 | 4,242.10 | 4,239.30 | 4,242.10 | 251.4K |
| 10:05 | 4,240.50 | 4,240.50 | 4,239.50 | 4,239.50 | 170.3K |
| 10:06 | 4,242.60 | 4,242.60 | 4,241.80 | 4,241.80 | 139.8K |
| 10:07 | 4,247.10 | 4,247.10 | 4,242.60 | 4,242.60 | 185.4K |
| 10:08 | 4,239.80 | 4,239.80 | 4,236.70 | 4,236.70 | 63.4K |
| 10:09 | 4,234.20 | 4,236.80 | 4,234.20 | 4,236.80 | 61.3K |
| 10:10 | 4,240.40 | 4,243.60 | 4,240.40 | 4,243.60 | 421.1K |
| 10:11 | 4,243.10 | 4,246.10 | 4,243.10 | 4,246.10 | 168.5K |
| 10:12 | 4,246.20 | 4,246.80 | 4,246.20 | 4,246.80 | 342.2K |
| 10:13 | 4,250.40 | 4,252.70 | 4,250.40 | 4,252.70 | 502.7K |
| 10:14 | 4,252.30 | 4,253.60 | 4,252.30 | 4,253.60 | 100.4K |
| 10:15 | 4,252.50 | 4,252.50 | 4,249.80 | 4,249.80 | 116.4K |
| 10:16 | 4,249.30 | 4,249.30 | 4,248.50 | 4,248.50 | 90.9K |
| 10:17 | 4,247.80 | 4,249.20 | 4,247.80 | 4,249.20 | 230.8K |
| 10:18 | 4,249.90 | 4,249.90 | 4,248.00 | 4,248.00 | 88.0K |
| 10:19 | 4,246.60 | 4,248.40 | 4,246.60 | 4,248.40 | 211.8K |
| 10:20 | 4,248.20 | 4,248.20 | 4,247.40 | 4,247.40 | 85.2K |
| 10:21 | 4,246.90 | 4,248.90 | 4,246.90 | 4,248.90 | 451.3K |
| 10:22 | 4,248.00 | 4,248.00 | 4,247.40 | 4,247.40 | 90.1K |
| 10:23 | 4,248.20 | 4,248.20 | 4,247.50 | 4,247.50 | 29.5K |
| 10:24 | 4,248.60 | 4,248.60 | 4,247.00 | 4,247.00 | 119.9K |
| 10:25 | 4,247.90 | 4,247.90 | 4,246.20 | 4,246.20 | 154.1K |
| 10:26 | 4,247.30 | 4,247.30 | 4,247.10 | 4,247.10 | 349.5K |
| 10:27 | 4,247.40 | 4,247.40 | 4,246.20 | 4,246.20 | 122.8K |
| 10:28 | 4,243.90 | 4,245.10 | 4,243.90 | 4,245.10 | 218.3K |
| 10:29 | 4,246.70 | 4,247.20 | 4,246.70 | 4,247.20 | 57.8K |
| 10:30 | 4,248.30 | 4,249.50 | 4,248.30 | 4,249.50 | 75.6K |
| 10:31 | 4,249.30 | 4,250.30 | 4,249.30 | 4,250.30 | 1,221.0K |
| 10:32 | 4,250.00 | 4,250.10 | 4,250.00 | 4,250.10 | 67.6K |
| 10:33 | 4,249.50 | 4,249.50 | 4,249.50 | 4,249.50 | 21.7K |
| 10:34 | 4,250.30 | 4,250.50 | 4,250.30 | 4,250.50 | 33.2K |
| 10:35 | 4,249.00 | 4,249.00 | 4,247.50 | 4,247.50 | 131.9K |
| 10:36 | 4,245.50 | 4,246.30 | 4,245.50 | 4,246.30 | 68.1K |
| 10:37 | 4,247.00 | 4,247.00 | 4,244.80 | 4,244.80 | 233.9K |
| 10:38 | 4,244.50 | 4,244.50 | 4,243.50 | 4,243.50 | 41.2K |
| 10:39 | 4,244.30 | 4,245.20 | 4,244.30 | 4,245.20 | 66.4K |
| 10:40 | 4,243.50 | 4,243.50 | 4,243.50 | 4,243.50 | 110.1K |
| 10:41 | 4,242.50 | 4,242.50 | 4,239.80 | 4,239.80 | 61.9K |
| 10:42 | 4,238.80 | 4,238.80 | 4,237.90 | 4,237.90 | 197.8K |
| 10:43 | 4,237.30 | 4,237.30 | 4,236.80 | 4,236.80 | 191.6K |
| 10:44 | 4,236.80 | 4,236.90 | 4,236.80 | 4,236.90 | 130.4K |
| 10:45 | 4,236.90 | 4,236.90 | 4,235.80 | 4,235.80 | 127.6K |
| 10:46 | 4,236.00 | 4,237.20 | 4,236.00 | 4,237.20 | 48.4K |
| 10:47 | 4,237.70 | 4,237.70 | 4,235.90 | 4,235.90 | 52.5K |
| 10:48 | 4,235.50 | 4,235.50 | 4,234.80 | 4,234.80 | 458.8K |
| 10:49 | 4,231.80 | 4,232.70 | 4,231.80 | 4,232.70 | 6,401.1K |
| 10:50 | 4,234.00 | 4,235.20 | 4,234.00 | 4,235.20 | 36.8K |
| 10:51 | 4,236.50 | 4,237.40 | 4,236.50 | 4,237.40 | 206.2K |
| 10:52 | 4,237.10 | 4,237.50 | 4,237.10 | 4,237.50 | 66.3K |
| 10:53 | 4,238.10 | 4,238.90 | 4,238.10 | 4,238.90 | 79.1K |
| 10:54 | 4,239.40 | 4,240.30 | 4,239.40 | 4,240.30 | 275.9K |
| 10:55 | 4,239.60 | 4,239.60 | 4,239.00 | 4,239.00 | 196.0K |
| 10:56 | 4,238.60 | 4,238.60 | 4,238.20 | 4,238.20 | 292.0K |
| 10:57 | 4,236.90 | 4,236.90 | 4,236.50 | 4,236.50 | 175.2K |
| 10:58 | 4,236.30 | 4,236.30 | 4,235.30 | 4,235.30 | 57.0K |
| 10:59 | 4,236.40 | 4,236.40 | 4,235.90 | 4,235.90 | 23.7K |
| 11:00 | 4,235.90 | 4,235.90 | 4,234.20 | 4,234.20 | 1,172.9K |
| 11:01 | 4,234.70 | 4,235.80 | 4,234.70 | 4,235.80 | 152.9K |
| 11:02 | 4,236.60 | 4,236.60 | 4,236.60 | 4,236.60 | 237.5K |
| 11:03 | 4,237.50 | 4,237.70 | 4,237.50 | 4,237.70 | 106.0K |
| 11:04 | 4,236.50 | 4,236.50 | 4,235.80 | 4,235.80 | 50.8K |
| 11:05 | 4,236.50 | 4,236.50 | 4,235.30 | 4,235.30 | 144.1K |
| 11:06 | 4,235.80 | 4,235.80 | 4,235.40 | 4,235.40 | 22.0K |
| 11:07 | 4,234.10 | 4,234.40 | 4,234.10 | 4,234.40 | 91.8K |
| 11:08 | 4,234.00 | 4,234.00 | 4,233.50 | 4,233.50 | 66.0K |
| 11:09 | 4,231.10 | 4,231.60 | 4,231.10 | 4,231.60 | 117.4K |
| 11:10 | 4,232.30 | 4,232.30 | 4,231.50 | 4,231.50 | 41.1K |
| 11:11 | 4,230.40 | 4,230.40 | 4,230.20 | 4,230.20 | 110.1K |
| 11:12 | 4,230.50 | 4,231.00 | 4,230.50 | 4,231.00 | 132.0K |
| 11:13 | 4,230.90 | 4,230.90 | 4,230.60 | 4,230.60 | 58.9K |
| 11:14 | 4,231.80 | 4,231.80 | 4,231.10 | 4,231.10 | 122.2K |
| 11:15 | 4,231.10 | 4,231.20 | 4,231.10 | 4,231.20 | 30.4K |
| 11:16 | 4,230.60 | 4,230.60 | 4,230.10 | 4,230.10 | 208.3K |
| 11:17 | 4,228.70 | 4,230.60 | 4,228.70 | 4,230.60 | 41.6K |
| 11:18 | 4,230.60 | 4,230.70 | 4,230.60 | 4,230.70 | 155.5K |
| 11:19 | 4,230.50 | 4,231.50 | 4,230.50 | 4,231.50 | 39.6K |
| 11:20 | 4,232.10 | 4,232.80 | 4,232.10 | 4,232.80 | 25.9K |
| 11:21 | 4,232.70 | 4,232.70 | 4,232.30 | 4,232.30 | 187.1K |
| 11:22 | 4,232.40 | 4,233.80 | 4,232.40 | 4,233.80 | 53.0K |
| 11:23 | 4,235.10 | 4,235.10 | 4,234.40 | 4,234.40 | 178.5K |
| 11:24 | 4,233.50 | 4,233.50 | 4,233.00 | 4,233.00 | 245.2K |
| 11:25 | 4,232.90 | 4,232.90 | 4,232.50 | 4,232.50 | 27.7K |
| 11:26 | 4,232.90 | 4,233.90 | 4,232.90 | 4,233.90 | 93.3K |
| 11:27 | 4,233.50 | 4,233.50 | 4,233.30 | 4,233.30 | 114.0K |
| 11:28 | 4,232.80 | 4,232.80 | 4,232.80 | 4,232.80 | 57.5K |
| 11:29 | 4,233.40 | 4,235.20 | 4,233.40 | 4,235.20 | 72.5K |
| 11:30 | 4,234.20 | 4,234.80 | 4,234.20 | 4,234.80 | 118.8K |
| 11:31 | 4,235.40 | 4,235.40 | 4,234.00 | 4,234.00 | 157.3K |
| 11:32 | 4,234.00 | 4,234.50 | 4,234.00 | 4,234.50 | 88.3K |
| 11:33 | 4,234.60 | 4,234.60 | 4,233.50 | 4,233.50 | 23.2K |
| 11:34 | 4,233.30 | 4,233.30 | 4,231.20 | 4,231.20 | 76.9K |
| 11:35 | 4,230.60 | 4,230.60 | 4,229.70 | 4,229.70 | 57.5K |
| 11:36 | 4,229.80 | 4,230.30 | 4,229.80 | 4,230.30 | 13.8K |
| 11:37 | 4,231.40 | 4,231.90 | 4,231.40 | 4,231.90 | 80.3K |
| 11:38 | 4,231.20 | 4,231.40 | 4,231.20 | 4,231.40 | 81.9K |
| 11:39 | 4,232.10 | 4,232.80 | 4,232.10 | 4,232.80 | 102.3K |
| 11:40 | 4,232.80 | 4,232.80 | 4,231.00 | 4,231.00 | 31.3K |
| 11:41 | 4,231.90 | 4,233.50 | 4,231.90 | 4,233.50 | 33.5K |
| 11:42 | 4,233.70 | 4,233.70 | 4,232.70 | 4,232.70 | 42.6K |
| 11:43 | 4,232.50 | 4,232.50 | 4,232.30 | 4,232.30 | 48.6K |
| 11:44 | 4,233.00 | 4,234.80 | 4,233.00 | 4,234.80 | 99.4K |
| 11:45 | 4,235.20 | 4,235.40 | 4,235.20 | 4,235.40 | 44.5K |
| 11:46 | 4,234.90 | 4,235.00 | 4,234.90 | 4,235.00 | 102.6K |
| 11:47 | 4,235.70 | 4,236.10 | 4,235.70 | 4,236.10 | 97.5K |
| 11:48 | 4,236.20 | 4,236.20 | 4,235.60 | 4,235.60 | 26.3K |
| 11:49 | 4,236.60 | 4,236.60 | 4,236.00 | 4,236.00 | 38.6K |
| 11:50 | 4,236.70 | 4,236.70 | 4,235.60 | 4,235.60 | 35.2K |
| 11:51 | 4,236.10 | 4,236.10 | 4,234.90 | 4,234.90 | 181.8K |
| 11:52 | 4,235.10 | 4,235.50 | 4,235.10 | 4,235.50 | 144.8K |
| 11:53 | 4,235.40 | 4,235.40 | 4,234.50 | 4,234.50 | 103.3K |
| 11:54 | 4,234.30 | 4,234.40 | 4,234.30 | 4,234.40 | 114.0K |
| 11:55 | 4,234.40 | 4,236.70 | 4,234.40 | 4,236.70 | 34.9K |
| 11:56 | 4,236.80 | 4,237.90 | 4,236.80 | 4,237.90 | 41.3K |
| 11:57 | 4,239.00 | 4,239.00 | 4,239.00 | 4,239.00 | 671.3K |
| 11:58 | 4,238.00 | 4,238.80 | 4,238.00 | 4,238.80 | 50.0K |
| 11:59 | 4,238.60 | 4,239.20 | 4,238.60 | 4,239.20 | 71.1K |
| 12:00 | 4,239.90 | 4,241.20 | 4,239.90 | 4,241.20 | 59.5K |
| 12:01 | 4,241.80 | 4,242.40 | 4,241.80 | 4,242.40 | 33.3K |
| 12:02 | 4,242.60 | 4,242.60 | 4,242.00 | 4,242.00 | 326.6K |
| 12:03 | 4,242.00 | 4,242.00 | 4,241.40 | 4,241.40 | 11.7K |
| 12:04 | 4,241.60 | 4,243.40 | 4,241.60 | 4,243.40 | 141.8K |
| 12:05 | 4,245.10 | 4,245.10 | 4,244.60 | 4,244.60 | 27.5K |
| 12:06 | 4,246.00 | 4,246.00 | 4,245.80 | 4,245.80 | 55.5K |
| 12:07 | 4,246.70 | 4,246.70 | 4,246.20 | 4,246.20 | 40.3K |
| 12:08 | 4,245.60 | 4,245.70 | 4,245.60 | 4,245.70 | 183.9K |
| 12:09 | 4,244.60 | 4,244.80 | 4,244.60 | 4,244.80 | 65.5K |
| 12:10 | 4,245.10 | 4,245.50 | 4,245.10 | 4,245.50 | 39.8K |
| 12:11 | 4,246.40 | 4,247.10 | 4,246.40 | 4,247.10 | 131.0K |
| 12:12 | 4,247.70 | 4,247.90 | 4,247.70 | 4,247.90 | 40.3K |
| 12:13 | 4,247.40 | 4,247.70 | 4,247.40 | 4,247.70 | 92.3K |
| 12:14 | 4,248.40 | 4,249.00 | 4,248.40 | 4,249.00 | 62.8K |
| 12:15 | 4,249.20 | 4,249.20 | 4,249.10 | 4,249.10 | 196.7K |
| 12:16 | 4,249.20 | 4,249.20 | 4,248.90 | 4,248.90 | 83.7K |
| 12:17 | 4,248.70 | 4,248.70 | 4,248.60 | 4,248.60 | 21.7K |
| 12:18 | 4,248.40 | 4,248.60 | 4,248.40 | 4,248.60 | 19.4K |
| 12:19 | 4,249.00 | 4,249.00 | 4,248.40 | 4,248.40 | 77.8K |
| 12:20 | 4,247.70 | 4,247.70 | 4,247.20 | 4,247.20 | 70.3K |
| 12:21 | 4,246.10 | 4,246.70 | 4,246.10 | 4,246.70 | 21.6K |
| 12:22 | 4,247.20 | 4,247.20 | 4,247.10 | 4,247.10 | 100.7K |
| 12:23 | 4,247.20 | 4,247.20 | 4,247.20 | 4,247.20 | 44.1K |
| 12:24 | 4,247.20 | 4,247.20 | 4,246.90 | 4,246.90 | 44.2K |
| 12:25 | 4,246.60 | 4,248.20 | 4,246.60 | 4,248.20 | 53.3K |
| 12:26 | 4,247.90 | 4,247.90 | 4,246.80 | 4,246.80 | 175.7K |
| 12:27 | 4,246.80 | 4,247.50 | 4,246.80 | 4,247.50 | 36.9K |
| 12:28 | 4,248.20 | 4,248.20 | 4,247.40 | 4,247.40 | 83.2K |
| 12:29 | 4,246.90 | 4,247.40 | 4,246.90 | 4,247.40 | 24.0K |
| 12:30 | 4,246.50 | 4,246.50 | 4,246.30 | 4,246.30 | 55.7K |
| 12:31 | 4,247.20 | 4,247.30 | 4,247.20 | 4,247.30 | 49.4K |
| 12:32 | 4,246.90 | 4,247.10 | 4,246.90 | 4,247.10 | 27.0K |
| 12:33 | 4,246.60 | 4,246.60 | 4,245.30 | 4,245.30 | 97.0K |
| 12:34 | 4,245.00 | 4,245.70 | 4,245.00 | 4,245.70 | 19.7K |
| 12:35 | 4,246.30 | 4,246.30 | 4,245.60 | 4,245.60 | 59.2K |
| 12:36 | 4,243.40 | 4,243.70 | 4,243.40 | 4,243.70 | 71.1K |
| 12:37 | 4,243.90 | 4,244.50 | 4,243.90 | 4,244.50 | 590.9K |
| 12:38 | 4,243.80 | 4,243.80 | 4,242.00 | 4,242.00 | 51.2K |
| 12:39 | 4,241.50 | 4,242.10 | 4,241.50 | 4,242.10 | 53.3K |
| 12:40 | 4,241.90 | 4,241.90 | 4,241.80 | 4,241.80 | 199.9K |
| 12:41 | 4,241.90 | 4,242.10 | 4,241.90 | 4,242.10 | 143.3K |
| 12:42 | 4,241.40 | 4,242.30 | 4,241.40 | 4,242.30 | 37.3K |
| 12:43 | 4,242.70 | 4,242.70 | 4,242.60 | 4,242.60 | 46.3K |
| 12:44 | 4,243.10 | 4,243.40 | 4,243.10 | 4,243.40 | 51.1K |
| 12:45 | 4,243.40 | 4,243.40 | 4,242.90 | 4,242.90 | 52.1K |
| 12:46 | 4,242.60 | 4,243.30 | 4,242.60 | 4,243.30 | 20.8K |
| 12:47 | 4,242.90 | 4,242.90 | 4,242.10 | 4,242.10 | 46.2K |
| 12:48 | 4,241.50 | 4,241.50 | 4,241.50 | 4,241.50 | 41.6K |
| 12:49 | 4,240.40 | 4,240.40 | 4,240.30 | 4,240.30 | 54.1K |
| 12:50 | 4,240.00 | 4,240.00 | 4,239.20 | 4,239.20 | 22.9K |
| 12:51 | 4,239.00 | 4,239.00 | 4,239.00 | 4,239.00 | 132.2K |
| 12:52 | 4,239.70 | 4,239.70 | 4,239.00 | 4,239.00 | 180.9K |
| 12:53 | 4,238.30 | 4,238.30 | 4,237.80 | 4,237.80 | 20.2K |
| 12:54 | 4,237.40 | 4,237.40 | 4,237.20 | 4,237.20 | 36.5K |
| 12:55 | 4,236.70 | 4,236.80 | 4,236.70 | 4,236.80 | 46.9K |
| 12:56 | 4,237.10 | 4,237.10 | 4,237.00 | 4,237.00 | 35.4K |
| 12:57 | 4,236.30 | 4,236.30 | 4,235.80 | 4,235.80 | 313.9K |
| 12:58 | 4,235.30 | 4,236.50 | 4,235.30 | 4,236.50 | 306.3K |
| 12:59 | 4,236.50 | 4,236.50 | 4,236.10 | 4,236.10 | 294.5K |
| 13:00 | 4,235.70 | 4,235.70 | 4,235.20 | 4,235.20 | 91.2K |
| 13:01 | 4,233.60 | 4,234.00 | 4,233.60 | 4,234.00 | 46.3K |
| 13:02 | 4,235.40 | 4,235.80 | 4,235.40 | 4,235.80 | 28.3K |
| 13:03 | 4,235.20 | 4,235.30 | 4,235.20 | 4,235.30 | 21.8K |
| 13:04 | 4,236.00 | 4,236.20 | 4,236.00 | 4,236.20 | 39.8K |
| 13:05 | 4,236.10 | 4,236.10 | 4,235.40 | 4,235.40 | 70.5K |
| 13:06 | 4,235.10 | 4,235.50 | 4,235.10 | 4,235.50 | 211.4K |
| 13:07 | 4,235.10 | 4,235.90 | 4,235.10 | 4,235.90 | 81.1K |
| 13:08 | 4,237.00 | 4,237.00 | 4,235.80 | 4,235.80 | 33.5K |
| 13:09 | 4,235.10 | 4,235.10 | 4,235.10 | 4,235.10 | 65.0K |
| 13:10 | 4,235.30 | 4,236.30 | 4,235.30 | 4,236.30 | 59.3K |
| 13:11 | 4,236.90 | 4,237.00 | 4,236.90 | 4,237.00 | 28.0K |
| 13:12 | 4,236.80 | 4,237.10 | 4,236.80 | 4,237.10 | 18.4K |
| 13:13 | 4,236.10 | 4,236.10 | 4,235.60 | 4,235.60 | 28.6K |
| 13:14 | 4,235.50 | 4,235.50 | 4,234.20 | 4,234.20 | 14.6K |
| 13:15 | 4,233.60 | 4,234.00 | 4,233.60 | 4,234.00 | 28.4K |
| 13:16 | 4,233.60 | 4,233.60 | 4,233.40 | 4,233.40 | 19.3K |
| 13:17 | 4,233.80 | 4,234.20 | 4,233.80 | 4,234.20 | 354.5K |
| 13:18 | 4,235.10 | 4,235.70 | 4,235.10 | 4,235.70 | 32.9K |
| 13:19 | 4,235.70 | 4,235.70 | 4,235.60 | 4,235.60 | 135.5K |
| 13:20 | 4,235.60 | 4,235.90 | 4,235.60 | 4,235.90 | 34.3K |
| 13:21 | 4,236.00 | 4,236.50 | 4,236.00 | 4,236.50 | 146.6K |
| 13:22 | 4,236.00 | 4,236.00 | 4,235.90 | 4,235.90 | 23.7K |
| 13:23 | 4,236.20 | 4,236.40 | 4,236.20 | 4,236.40 | 184.7K |
| 13:24 | 4,236.80 | 4,236.80 | 4,236.60 | 4,236.60 | 18.8K |
| 13:25 | 4,235.90 | 4,236.20 | 4,235.90 | 4,236.20 | 25.5K |
| 13:26 | 4,235.30 | 4,235.30 | 4,233.80 | 4,233.80 | 123.0K |
| 13:27 | 4,233.30 | 4,233.30 | 4,232.70 | 4,232.70 | 55.1K |
| 13:28 | 4,233.20 | 4,234.00 | 4,233.20 | 4,234.00 | 319.6K |
| 13:29 | 4,234.10 | 4,234.10 | 4,233.60 | 4,233.60 | 17.9K |
| 13:30 | 4,233.90 | 4,233.90 | 4,232.50 | 4,232.50 | 55.9K |
| 13:31 | 4,232.90 | 4,232.90 | 4,232.70 | 4,232.70 | 31.2K |
| 13:32 | 4,233.30 | 4,233.80 | 4,233.30 | 4,233.80 | 60.5K |
| 13:33 | 4,233.90 | 4,234.50 | 4,233.90 | 4,234.50 | 14.9K |
| 13:34 | 4,233.80 | 4,233.80 | 4,233.80 | 4,233.80 | 344.7K |
| 13:35 | 4,233.40 | 4,234.50 | 4,233.40 | 4,234.50 | 111.3K |
| 13:36 | 4,234.40 | 4,235.50 | 4,234.40 | 4,235.50 | 25.6K |
| 13:37 | 4,235.60 | 4,235.60 | 4,235.60 | 4,235.60 | 289.9K |
| 13:38 | 4,236.20 | 4,236.60 | 4,236.20 | 4,236.60 | 68.1K |
| 13:39 | 4,237.20 | 4,238.60 | 4,237.20 | 4,238.60 | 86.3K |
| 13:40 | 4,238.80 | 4,239.10 | 4,238.80 | 4,239.10 | 29.0K |
| 13:41 | 4,239.10 | 4,239.40 | 4,239.10 | 4,239.40 | 42.9K |
| 13:42 | 4,239.20 | 4,240.30 | 4,239.20 | 4,240.30 | 59.7K |
| 13:43 | 4,241.10 | 4,241.40 | 4,241.10 | 4,241.40 | 7,532.3K |
| 13:44 | 4,240.90 | 4,242.00 | 4,240.90 | 4,242.00 | 528.1K |
| 13:45 | 4,242.70 | 4,243.60 | 4,242.70 | 4,243.60 | 265.7K |
| 13:46 | 4,243.10 | 4,243.10 | 4,242.80 | 4,242.80 | 50.1K |
| 13:47 | 4,243.40 | 4,243.40 | 4,242.60 | 4,242.60 | 247.7K |
| 13:48 | 4,243.50 | 4,244.10 | 4,243.50 | 4,244.10 | 7,636.3K |
| 13:49 | 4,243.60 | 4,244.60 | 4,243.60 | 4,244.60 | 2,125.7K |
| 13:50 | 4,245.50 | 4,245.50 | 4,244.70 | 4,244.70 | 29.0K |
| 13:51 | 4,244.40 | 4,244.50 | 4,244.40 | 4,244.50 | 174.8K |
| 13:52 | 4,243.60 | 4,244.50 | 4,243.60 | 4,244.50 | 155.0K |
| 13:53 | 4,245.40 | 4,245.90 | 4,245.40 | 4,245.90 | 39.7K |
| 13:54 | 4,247.70 | 4,247.70 | 4,246.20 | 4,246.20 | 941.3K |
| 13:55 | 4,246.20 | 4,246.20 | 4,245.60 | 4,245.60 | 37.0K |
| 13:56 | 4,246.20 | 4,246.20 | 4,245.90 | 4,245.90 | 27.1K |
| 13:57 | 4,245.60 | 4,245.70 | 4,245.60 | 4,245.70 | 525.0K |
| 13:58 | 4,245.70 | 4,245.70 | 4,245.30 | 4,245.30 | 731.3K |
| 13:59 | 4,245.80 | 4,245.80 | 4,244.60 | 4,244.60 | 33.4K |
| 14:00 | 4,245.20 | 4,245.50 | 4,245.20 | 4,245.50 | 46.9K |
| 14:01 | 4,245.80 | 4,245.80 | 4,244.40 | 4,244.40 | 79.5K |
| 14:02 | 4,244.30 | 4,244.30 | 4,244.30 | 4,244.30 | 245.7K |
| 14:03 | 4,244.10 | 4,244.10 | 4,242.80 | 4,242.80 | 22.0K |
| 14:04 | 4,243.00 | 4,243.10 | 4,243.00 | 4,243.10 | 43.6K |
| 14:05 | 4,243.50 | 4,243.50 | 4,242.90 | 4,242.90 | 20.8K |
| 14:06 | 4,242.30 | 4,242.80 | 4,242.30 | 4,242.80 | 397.7K |
| 14:07 | 4,244.30 | 4,244.30 | 4,244.10 | 4,244.10 | 22.6K |
| 14:08 | 4,244.30 | 4,244.30 | 4,244.30 | 4,244.30 | 32.7K |
| 14:09 | 4,245.10 | 4,245.10 | 4,245.00 | 4,245.00 | 125.4K |
| 14:10 | 4,245.20 | 4,245.20 | 4,245.00 | 4,245.00 | 54.9K |
| 14:11 | 4,244.30 | 4,245.00 | 4,244.30 | 4,245.00 | 711.8K |
| 14:12 | 4,244.80 | 4,244.80 | 4,243.30 | 4,243.30 | 33.3K |
| 14:13 | 4,243.10 | 4,243.70 | 4,243.10 | 4,243.70 | 126.5K |
| 14:14 | 4,244.30 | 4,244.30 | 4,244.10 | 4,244.10 | 26.6K |
| 14:15 | 4,243.70 | 4,244.00 | 4,243.70 | 4,244.00 | 42.0K |
| 14:16 | 4,244.60 | 4,245.20 | 4,244.60 | 4,245.20 | 49.9K |
| 14:17 | 4,245.60 | 4,245.60 | 4,245.20 | 4,245.20 | 18.0K |
| 14:18 | 4,245.60 | 4,246.00 | 4,245.60 | 4,246.00 | 41.5K |
| 14:19 | 4,246.30 | 4,246.80 | 4,246.30 | 4,246.80 | 61.6K |
| 14:20 | 4,247.50 | 4,247.50 | 4,247.20 | 4,247.20 | 57.2K |
| 14:21 | 4,247.50 | 4,247.50 | 4,247.20 | 4,247.20 | 34.3K |
| 14:22 | 4,247.30 | 4,247.30 | 4,246.10 | 4,246.10 | 77.5K |
| 14:23 | 4,246.00 | 4,246.30 | 4,246.00 | 4,246.30 | 42.9K |
| 14:24 | 4,246.70 | 4,246.80 | 4,246.70 | 4,246.80 | 225.7K |
| 14:25 | 4,246.90 | 4,247.70 | 4,246.90 | 4,247.70 | 27.1K |
| 14:26 | 4,248.40 | 4,248.40 | 4,248.20 | 4,248.20 | 14.6K |
| 14:27 | 4,249.40 | 4,249.40 | 4,248.90 | 4,248.90 | 38.7K |
| 14:28 | 4,249.60 | 4,249.60 | 4,249.20 | 4,249.20 | 218.9K |
| 14:29 | 4,249.90 | 4,249.90 | 4,249.80 | 4,249.80 | 68.0K |
| 14:30 | 4,249.90 | 4,249.90 | 4,249.60 | 4,249.60 | 45.4K |
| 14:31 | 4,250.90 | 4,252.00 | 4,250.90 | 4,252.00 | 26.6K |
| 14:32 | 4,252.10 | 4,252.10 | 4,251.90 | 4,251.90 | 46.5K |
| 14:33 | 4,252.30 | 4,252.60 | 4,252.30 | 4,252.60 | 177.7K |
| 14:34 | 4,252.70 | 4,252.70 | 4,251.10 | 4,251.10 | 118.6K |
| 14:35 | 4,249.40 | 4,249.50 | 4,249.40 | 4,249.50 | 204.9K |
| 14:36 | 4,249.10 | 4,249.50 | 4,249.10 | 4,249.50 | 60.9K |
| 14:37 | 4,250.40 | 4,250.40 | 4,250.40 | 4,250.40 | 43.6K |
| 14:38 | 4,251.10 | 4,251.60 | 4,251.10 | 4,251.60 | 342.8K |
| 14:39 | 4,251.20 | 4,251.20 | 4,251.10 | 4,251.10 | 111.2K |
| 14:40 | 4,251.10 | 4,251.30 | 4,251.10 | 4,251.30 | 40.3K |
| 14:41 | 4,251.10 | 4,251.10 | 4,250.60 | 4,250.60 | 360.3K |
| 14:42 | 4,250.30 | 4,250.30 | 4,250.00 | 4,250.00 | 34.5K |
| 14:43 | 4,249.70 | 4,249.70 | 4,249.20 | 4,249.20 | 47.6K |
| 14:44 | 4,248.90 | 4,249.00 | 4,248.90 | 4,249.00 | 37.4K |
| 14:45 | 4,248.50 | 4,249.40 | 4,248.50 | 4,249.40 | 52.1K |
| 14:46 | 4,251.00 | 4,251.00 | 4,250.90 | 4,250.90 | 279.7K |
| 14:47 | 4,250.70 | 4,250.70 | 4,250.40 | 4,250.40 | 41.1K |
| 14:48 | 4,250.70 | 4,251.50 | 4,250.70 | 4,251.50 | 33.9K |
| 14:49 | 4,252.00 | 4,252.60 | 4,252.00 | 4,252.60 | 104.9K |
| 14:50 | 4,252.10 | 4,253.60 | 4,252.10 | 4,253.60 | 36.0K |
| 14:51 | 4,251.90 | 4,251.90 | 4,251.90 | 4,251.90 | 20.4K |
| 14:52 | 4,252.80 | 4,252.80 | 4,252.50 | 4,252.50 | 50.3K |
| 14:53 | 4,254.20 | 4,254.20 | 4,254.20 | 4,254.20 | 31.1K |
| 14:54 | 4,254.20 | 4,254.20 | 4,253.00 | 4,253.00 | 64.5K |
| 14:55 | 4,252.60 | 4,253.00 | 4,252.60 | 4,253.00 | 27.5K |
| 14:56 | 4,252.70 | 4,252.70 | 4,252.20 | 4,252.20 | 115.3K |
| 14:57 | 4,252.40 | 4,252.40 | 4,251.50 | 4,251.50 | 20.3K |
| 14:58 | 4,251.70 | 4,253.00 | 4,251.70 | 4,253.00 | 283.7K |
| 14:59 | 4,253.60 | 4,253.60 | 4,253.30 | 4,253.30 | 115.8K |
| 15:00 | 4,252.60 | 4,252.60 | 4,251.70 | 4,251.70 | 58.1K |
| 15:01 | 4,251.50 | 4,252.50 | 4,251.50 | 4,252.50 | 74.7K |
| 15:02 | 4,253.10 | 4,253.10 | 4,252.90 | 4,252.90 | 28.8K |
| 15:03 | 4,252.30 | 4,252.30 | 4,250.10 | 4,250.10 | 157.1K |
| 15:04 | 4,250.70 | 4,251.00 | 4,250.70 | 4,251.00 | 38.2K |
| 15:05 | 4,250.20 | 4,250.60 | 4,250.20 | 4,250.60 | 48.3K |
| 15:06 | 4,250.00 | 4,250.00 | 4,249.70 | 4,249.70 | 21.4K |
| 15:07 | 4,250.20 | 4,250.70 | 4,250.20 | 4,250.70 | 21.3K |
| 15:08 | 4,250.70 | 4,250.70 | 4,250.30 | 4,250.30 | 57.0K |
| 15:09 | 4,250.90 | 4,250.90 | 4,250.80 | 4,250.80 | 54.3K |
| 15:10 | 4,251.50 | 4,251.70 | 4,251.50 | 4,251.70 | 46.8K |
| 15:11 | 4,253.00 | 4,253.90 | 4,253.00 | 4,253.90 | 106.5K |
| 15:12 | 4,253.70 | 4,255.00 | 4,253.70 | 4,255.00 | 67.2K |
| 15:13 | 4,255.90 | 4,256.70 | 4,255.90 | 4,256.70 | 94.2K |
| 15:14 | 4,257.40 | 4,257.40 | 4,257.40 | 4,257.40 | 47.4K |
| 15:15 | 4,257.70 | 4,257.70 | 4,257.20 | 4,257.20 | 40.5K |
| 15:16 | 4,257.10 | 4,257.10 | 4,256.70 | 4,256.70 | 25.8K |
| 15:17 | 4,256.90 | 4,256.90 | 4,256.40 | 4,256.40 | 61.4K |
| 15:18 | 4,257.10 | 4,257.10 | 4,256.00 | 4,256.00 | 35.3K |
| 15:19 | 4,255.60 | 4,256.20 | 4,255.60 | 4,256.20 | 17.5K |
| 15:20 | 4,256.60 | 4,257.90 | 4,256.60 | 4,257.90 | 69.4K |
| 15:21 | 4,258.10 | 4,258.10 | 4,257.70 | 4,257.70 | 67.2K |
| 15:22 | 4,259.30 | 4,259.30 | 4,257.90 | 4,257.90 | 32.0K |
| 15:23 | 4,257.60 | 4,258.30 | 4,257.60 | 4,258.30 | 89.8K |
| 15:24 | 4,258.30 | 4,258.40 | 4,258.30 | 4,258.40 | 203.8K |
| 15:25 | 4,259.10 | 4,259.10 | 4,258.10 | 4,258.10 | 45.6K |
| 15:26 | 4,258.00 | 4,258.00 | 4,257.20 | 4,257.20 | 41.8K |
| 15:27 | 4,257.60 | 4,257.90 | 4,257.60 | 4,257.90 | 46.4K |
| 15:28 | 4,258.60 | 4,258.60 | 4,258.60 | 4,258.60 | 26.1K |
| 15:29 | 4,259.90 | 4,260.80 | 4,259.90 | 4,260.80 | 219.2K |
| 15:30 | 4,260.50 | 4,261.90 | 4,260.50 | 4,261.90 | 43.5K |
| 15:31 | 4,262.70 | 4,262.90 | 4,262.70 | 4,262.90 | 41.7K |
| 15:32 | 4,262.20 | 4,262.20 | 4,261.50 | 4,261.50 | 95.1K |
| 15:33 | 4,262.60 | 4,263.00 | 4,262.60 | 4,263.00 | 52.5K |
| 15:34 | 4,263.70 | 4,263.70 | 4,262.30 | 4,262.30 | 73.3K |
| 15:35 | 4,261.90 | 4,261.90 | 4,261.70 | 4,261.70 | 149.1K |
| 15:36 | 4,262.80 | 4,262.80 | 4,261.90 | 4,261.90 | 86.8K |
| 15:37 | 4,261.80 | 4,262.50 | 4,261.80 | 4,262.50 | 39.0K |
| 15:38 | 4,263.60 | 4,263.60 | 4,263.60 | 4,263.60 | 40.1K |
| 15:39 | 4,263.60 | 4,263.60 | 4,263.10 | 4,263.10 | 4,857.6K |
| 15:40 | 4,263.10 | 4,263.60 | 4,263.10 | 4,263.60 | 51.0K |
| 15:41 | 4,262.90 | 4,263.00 | 4,262.90 | 4,263.00 | 201.8K |
| 15:42 | 4,262.90 | 4,262.90 | 4,261.20 | 4,261.20 | 448.5K |
| 15:43 | 4,261.80 | 4,261.80 | 4,260.90 | 4,260.90 | 58.9K |
| 15:44 | 4,259.60 | 4,261.10 | 4,259.60 | 4,261.10 | 71.7K |
| 15:45 | 4,260.70 | 4,260.70 | 4,260.30 | 4,260.30 | 419.5K |
| 15:46 | 4,260.10 | 4,260.10 | 4,259.70 | 4,259.70 | 139.3K |
| 15:47 | 4,259.40 | 4,259.40 | 4,258.90 | 4,258.90 | 266.8K |
| 15:48 | 4,259.10 | 4,259.10 | 4,258.30 | 4,258.30 | 359.4K |
| 15:49 | 4,257.20 | 4,257.30 | 4,257.20 | 4,257.30 | 85.9K |
| 15:50 | 4,257.70 | 4,257.70 | 4,257.40 | 4,257.40 | 167.1K |
| 15:51 | 4,256.00 | 4,256.00 | 4,255.60 | 4,255.60 | 113.5K |
| 15:52 | 4,256.40 | 4,256.90 | 4,256.40 | 4,256.90 | 100.8K |
| 15:53 | 4,257.10 | 4,257.10 | 4,256.60 | 4,256.60 | 137.3K |
| 15:54 | 4,256.30 | 4,256.30 | 4,256.30 | 4,256.30 | 147.1K |
| 15:55 | 4,256.40 | 4,256.40 | 4,256.10 | 4,256.10 | 160.6K |
| 15:56 | 4,256.10 | 4,256.10 | 4,255.10 | 4,255.10 | 213.5K |
| 15:57 | 4,255.50 | 4,255.50 | 4,255.20 | 4,255.20 | 149.0K |
| 15:58 | 4,255.00 | 4,255.00 | 4,254.50 | 4,254.50 | 98.8K |
| 15:59 | 4,255.70 | 4,255.70 | 4,255.10 | 4,255.10 | 225.8K |
| 16:00 | 4,255.90 | 4,255.90 | 4,255.60 | 4,255.60 | 52.4K |
| 16:01 | 4,255.60 | 4,255.60 | 4,255.60 | 4,255.60 | 0.0K |
| 16:02 | 4,255.60 | 4,255.60 | 4,255.60 | 4,255.60 | 0.0K |
| 16:03 | 4,255.60 | 4,255.60 | 4,255.60 | 4,255.60 | 0.0K |
| 16:04 | 4,255.60 | 4,262.20 | 4,255.60 | 4,262.20 | 7,296.8K |