5,981.70
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:59 | 5,819.50 | 5,819.50 | 5,817.00 | 5,817.00 | 9,350.0K |
| 10:00 | 5,815.20 | 5,815.50 | 5,815.20 | 5,815.50 | 4,355.1K |
| 10:01 | 5,815.50 | 5,816.50 | 5,815.50 | 5,816.50 | 3,574.2K |
| 10:02 | 5,817.70 | 5,817.70 | 5,814.60 | 5,814.60 | 4,278.4K |
| 10:03 | 5,811.20 | 5,811.20 | 5,806.50 | 5,806.50 | 1,770.1K |
| 10:04 | 5,809.90 | 5,809.90 | 5,809.90 | 5,809.90 | 1,183.7K |
| 10:05 | 5,810.30 | 5,813.80 | 5,810.30 | 5,813.80 | 1,176.6K |
| 10:06 | 5,815.00 | 5,815.00 | 5,813.50 | 5,813.50 | 1,439.6K |
| 10:07 | 5,812.90 | 5,812.90 | 5,810.30 | 5,810.30 | 869.3K |
| 10:08 | 5,808.10 | 5,810.40 | 5,808.10 | 5,810.40 | 734.5K |
| 10:09 | 5,813.00 | 5,813.00 | 5,811.30 | 5,811.30 | 591.7K |
| 10:10 | 5,811.20 | 5,812.10 | 5,811.20 | 5,812.10 | 923.4K |
| 10:11 | 5,813.40 | 5,813.40 | 5,813.10 | 5,813.10 | 843.2K |
| 10:12 | 5,812.80 | 5,816.40 | 5,812.80 | 5,816.40 | 1,391.0K |
| 10:13 | 5,815.20 | 5,815.20 | 5,812.50 | 5,812.50 | 514.8K |
| 10:14 | 5,811.60 | 5,811.60 | 5,806.50 | 5,806.50 | 478.9K |
| 10:15 | 5,809.30 | 5,809.30 | 5,809.10 | 5,809.10 | 845.6K |
| 10:16 | 5,811.40 | 5,812.80 | 5,811.40 | 5,812.80 | 495.3K |
| 10:17 | 5,813.90 | 5,813.90 | 5,813.00 | 5,813.00 | 1,255.1K |
| 10:18 | 5,817.00 | 5,819.60 | 5,817.00 | 5,819.60 | 755.4K |
| 10:19 | 5,819.80 | 5,819.80 | 5,819.00 | 5,819.00 | 711.7K |
| 10:20 | 5,818.60 | 5,820.60 | 5,818.60 | 5,820.60 | 487.2K |
| 10:21 | 5,823.10 | 5,823.10 | 5,822.00 | 5,822.00 | 2,179.5K |
| 10:22 | 5,820.20 | 5,821.40 | 5,820.20 | 5,821.40 | 1,677.4K |
| 10:23 | 5,821.50 | 5,822.50 | 5,821.50 | 5,822.50 | 484.1K |
| 10:24 | 5,822.10 | 5,823.10 | 5,822.10 | 5,823.10 | 445.7K |
| 10:25 | 5,823.00 | 5,823.00 | 5,822.80 | 5,822.80 | 758.8K |
| 10:26 | 5,822.60 | 5,822.60 | 5,821.50 | 5,821.50 | 427.1K |
| 10:27 | 5,819.90 | 5,820.80 | 5,819.90 | 5,820.80 | 473.9K |
| 10:28 | 5,821.10 | 5,821.10 | 5,818.40 | 5,818.40 | 445.3K |
| 10:29 | 5,821.20 | 5,821.20 | 5,821.00 | 5,821.00 | 526.4K |
| 10:30 | 5,818.20 | 5,818.20 | 5,817.60 | 5,817.60 | 726.7K |
| 10:31 | 5,818.20 | 5,818.20 | 5,817.80 | 5,817.80 | 591.4K |
| 10:32 | 5,818.20 | 5,818.20 | 5,817.00 | 5,817.00 | 465.2K |
| 10:33 | 5,817.80 | 5,817.80 | 5,816.40 | 5,816.40 | 214.1K |
| 10:34 | 5,814.40 | 5,814.40 | 5,812.60 | 5,812.60 | 1,424.9K |
| 10:35 | 5,810.70 | 5,810.80 | 5,810.70 | 5,810.80 | 889.6K |
| 10:36 | 5,810.90 | 5,810.90 | 5,808.40 | 5,808.40 | 748.1K |
| 10:37 | 5,808.10 | 5,809.30 | 5,808.10 | 5,809.30 | 537.1K |
| 10:38 | 5,808.70 | 5,808.70 | 5,808.50 | 5,808.50 | 264.8K |
| 10:39 | 5,810.40 | 5,810.70 | 5,810.40 | 5,810.70 | 694.8K |
| 10:40 | 5,810.20 | 5,811.30 | 5,810.20 | 5,811.30 | 409.2K |
| 10:41 | 5,811.60 | 5,811.60 | 5,811.50 | 5,811.50 | 288.0K |
| 10:42 | 5,811.30 | 5,811.90 | 5,811.30 | 5,811.90 | 525.7K |
| 10:43 | 5,812.70 | 5,813.10 | 5,812.70 | 5,813.10 | 1,639.0K |
| 10:44 | 5,813.30 | 5,815.00 | 5,813.30 | 5,815.00 | 1,803.6K |
| 10:45 | 5,818.20 | 5,818.20 | 5,817.10 | 5,817.10 | 1,023.3K |
| 10:46 | 5,817.70 | 5,817.70 | 5,817.30 | 5,817.30 | 406.9K |
| 10:47 | 5,817.00 | 5,817.00 | 5,816.50 | 5,816.50 | 798.3K |
| 10:48 | 5,815.70 | 5,816.40 | 5,815.70 | 5,816.40 | 910.8K |
| 10:49 | 5,816.20 | 5,816.30 | 5,816.20 | 5,816.30 | 566.4K |
| 10:50 | 5,814.40 | 5,814.40 | 5,814.40 | 5,814.40 | 360.2K |
| 10:51 | 5,813.70 | 5,813.70 | 5,812.80 | 5,812.80 | 1,435.1K |
| 10:52 | 5,814.20 | 5,814.20 | 5,813.10 | 5,813.10 | 1,210.2K |
| 10:53 | 5,813.40 | 5,813.40 | 5,812.40 | 5,812.40 | 563.8K |
| 10:54 | 5,810.10 | 5,810.90 | 5,810.10 | 5,810.90 | 550.8K |
| 10:55 | 5,811.00 | 5,811.00 | 5,809.40 | 5,809.40 | 310.1K |
| 10:56 | 5,810.50 | 5,812.50 | 5,810.50 | 5,812.50 | 680.7K |
| 10:57 | 5,812.30 | 5,812.50 | 5,812.30 | 5,812.50 | 508.2K |
| 10:58 | 5,813.00 | 5,813.00 | 5,811.30 | 5,811.30 | 811.2K |
| 10:59 | 5,811.40 | 5,811.40 | 5,811.20 | 5,811.20 | 279.4K |
| 11:00 | 5,810.70 | 5,810.70 | 5,808.50 | 5,808.50 | 661.6K |
| 11:01 | 5,809.70 | 5,809.70 | 5,807.90 | 5,807.90 | 857.4K |
| 11:02 | 5,805.70 | 5,806.20 | 5,805.70 | 5,806.20 | 408.8K |
| 11:03 | 5,805.50 | 5,805.50 | 5,803.80 | 5,803.80 | 1,318.9K |
| 11:04 | 5,804.00 | 5,804.00 | 5,802.70 | 5,802.70 | 347.1K |
| 11:05 | 5,803.50 | 5,803.50 | 5,803.20 | 5,803.20 | 302.5K |
| 11:06 | 5,802.60 | 5,802.60 | 5,802.00 | 5,802.00 | 403.7K |
| 11:07 | 5,804.30 | 5,804.30 | 5,803.20 | 5,803.20 | 269.6K |
| 11:08 | 5,802.30 | 5,802.60 | 5,802.30 | 5,802.60 | 464.2K |
| 11:09 | 5,802.60 | 5,802.80 | 5,802.60 | 5,802.80 | 299.9K |
| 11:10 | 5,804.70 | 5,804.70 | 5,804.60 | 5,804.60 | 1,160.3K |
| 11:11 | 5,805.80 | 5,806.70 | 5,805.80 | 5,806.70 | 368.6K |
| 11:12 | 5,808.10 | 5,811.70 | 5,808.10 | 5,811.70 | 840.4K |
| 11:13 | 5,812.40 | 5,812.80 | 5,812.40 | 5,812.80 | 845.6K |
| 11:14 | 5,812.50 | 5,813.70 | 5,812.50 | 5,813.70 | 240.2K |
| 11:15 | 5,813.50 | 5,814.00 | 5,813.50 | 5,814.00 | 295.1K |
| 11:16 | 5,810.40 | 5,811.40 | 5,810.40 | 5,811.40 | 719.0K |
| 11:17 | 5,811.30 | 5,811.30 | 5,810.00 | 5,810.00 | 115.9K |
| 11:18 | 5,807.90 | 5,809.10 | 5,807.90 | 5,809.10 | 353.6K |
| 11:19 | 5,809.90 | 5,809.90 | 5,809.20 | 5,809.20 | 753.3K |
| 11:20 | 5,808.50 | 5,809.10 | 5,808.50 | 5,809.10 | 211.8K |
| 11:21 | 5,809.90 | 5,811.20 | 5,809.90 | 5,811.20 | 435.1K |
| 11:22 | 5,810.60 | 5,810.60 | 5,810.00 | 5,810.00 | 346.7K |
| 11:23 | 5,809.60 | 5,809.60 | 5,807.80 | 5,807.80 | 255.9K |
| 11:24 | 5,807.60 | 5,807.60 | 5,807.40 | 5,807.40 | 389.8K |
| 11:25 | 5,807.40 | 5,807.40 | 5,805.00 | 5,805.00 | 821.1K |
| 11:26 | 5,805.50 | 5,805.80 | 5,805.50 | 5,805.80 | 337.7K |
| 11:27 | 5,805.80 | 5,806.10 | 5,805.80 | 5,806.10 | 172.7K |
| 11:28 | 5,805.60 | 5,806.20 | 5,805.60 | 5,806.20 | 170.6K |
| 11:29 | 5,806.70 | 5,806.70 | 5,805.70 | 5,805.70 | 330.4K |
| 11:30 | 5,804.50 | 5,804.50 | 5,804.20 | 5,804.20 | 423.2K |
| 11:31 | 5,803.30 | 5,803.30 | 5,802.30 | 5,802.30 | 259.0K |
| 11:32 | 5,802.60 | 5,802.60 | 5,802.10 | 5,802.10 | 330.1K |
| 11:33 | 5,801.70 | 5,801.70 | 5,801.20 | 5,801.20 | 393.5K |
| 11:34 | 5,797.80 | 5,797.80 | 5,793.80 | 5,793.80 | 1,361.1K |
| 11:35 | 5,793.30 | 5,793.30 | 5,791.60 | 5,791.60 | 802.2K |
| 11:36 | 5,794.80 | 5,795.30 | 5,794.80 | 5,795.30 | 279.4K |
| 11:37 | 5,795.90 | 5,796.30 | 5,795.90 | 5,796.30 | 270.3K |
| 11:38 | 5,797.00 | 5,797.00 | 5,796.60 | 5,796.60 | 894.9K |
| 11:39 | 5,800.20 | 5,800.20 | 5,798.40 | 5,798.40 | 1,479.2K |
| 11:40 | 5,799.30 | 5,799.70 | 5,799.30 | 5,799.70 | 488.5K |
| 11:41 | 5,800.50 | 5,800.50 | 5,799.00 | 5,799.00 | 1,891.2K |
| 11:42 | 5,797.90 | 5,798.50 | 5,797.90 | 5,798.50 | 894.3K |
| 11:43 | 5,801.70 | 5,801.70 | 5,801.70 | 5,801.70 | 647.4K |
| 11:44 | 5,801.90 | 5,801.90 | 5,801.30 | 5,801.30 | 416.6K |
| 11:45 | 5,800.60 | 5,800.60 | 5,798.60 | 5,798.60 | 309.3K |
| 11:46 | 5,799.40 | 5,799.90 | 5,799.40 | 5,799.90 | 418.1K |
| 11:47 | 5,800.80 | 5,800.80 | 5,800.00 | 5,800.00 | 436.9K |
| 11:48 | 5,802.40 | 5,803.30 | 5,802.40 | 5,803.30 | 1,268.9K |
| 11:49 | 5,805.20 | 5,807.80 | 5,805.20 | 5,807.80 | 3,212.7K |
| 11:50 | 5,807.80 | 5,807.80 | 5,805.40 | 5,805.40 | 332.4K |
| 11:51 | 5,805.50 | 5,805.50 | 5,804.80 | 5,804.80 | 353.3K |
| 11:52 | 5,805.40 | 5,805.40 | 5,804.10 | 5,804.10 | 646.1K |
| 11:53 | 5,803.90 | 5,803.90 | 5,803.20 | 5,803.20 | 536.7K |
| 11:54 | 5,801.90 | 5,801.90 | 5,799.10 | 5,799.10 | 749.6K |
| 11:55 | 5,798.40 | 5,798.40 | 5,797.70 | 5,797.70 | 428.6K |
| 11:56 | 5,795.10 | 5,796.00 | 5,795.10 | 5,796.00 | 662.4K |
| 11:57 | 5,796.00 | 5,797.00 | 5,796.00 | 5,797.00 | 728.8K |
| 11:58 | 5,797.80 | 5,797.80 | 5,797.60 | 5,797.60 | 777.2K |
| 11:59 | 5,798.70 | 5,798.70 | 5,797.60 | 5,797.60 | 235.4K |
| 12:00 | 5,798.00 | 5,798.00 | 5,794.80 | 5,794.80 | 0.0K |
| 12:01 | 5,795.50 | 5,795.50 | 5,795.10 | 5,795.10 | 867.2K |
| 12:02 | 5,794.50 | 5,794.50 | 5,793.40 | 5,793.40 | 57.4K |
| 12:03 | 5,795.50 | 5,795.50 | 5,794.50 | 5,794.50 | 79.4K |
| 12:04 | 5,794.10 | 5,794.90 | 5,794.10 | 5,794.90 | 217.6K |
| 12:05 | 5,797.10 | 5,797.60 | 5,797.10 | 5,797.60 | 70.5K |
| 12:06 | 5,797.00 | 5,797.00 | 5,796.90 | 5,796.90 | 586.2K |
| 12:07 | 5,796.30 | 5,796.30 | 5,796.30 | 5,796.30 | 122.8K |
| 12:08 | 5,796.80 | 5,797.90 | 5,796.80 | 5,797.90 | 352.7K |
| 12:09 | 5,798.20 | 5,798.80 | 5,798.20 | 5,798.80 | 400.2K |
| 12:10 | 5,798.50 | 5,798.50 | 5,798.50 | 5,798.50 | 620.6K |
| 12:11 | 5,801.70 | 5,803.80 | 5,801.70 | 5,803.80 | 427.0K |
| 12:12 | 5,803.90 | 5,803.90 | 5,803.30 | 5,803.30 | 121.3K |
| 12:13 | 5,803.30 | 5,803.60 | 5,803.30 | 5,803.60 | 347.2K |
| 12:14 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 280.5K |
| 12:15 | 5,804.00 | 5,804.60 | 5,804.00 | 5,804.60 | 613.7K |
| 12:16 | 5,804.70 | 5,804.90 | 5,804.70 | 5,804.90 | 184.1K |
| 12:17 | 5,804.40 | 5,804.40 | 5,803.50 | 5,803.50 | 421.0K |
| 12:18 | 5,802.80 | 5,802.80 | 5,802.40 | 5,802.40 | 749.7K |
| 12:19 | 5,802.50 | 5,802.50 | 5,801.50 | 5,801.50 | 501.2K |
| 12:20 | 5,801.20 | 5,801.20 | 5,800.60 | 5,800.60 | 321.0K |
| 12:21 | 5,799.50 | 5,799.50 | 5,798.50 | 5,798.50 | 647.0K |
| 12:22 | 5,798.40 | 5,798.40 | 5,798.40 | 5,798.40 | 512.0K |
| 12:23 | 5,798.00 | 5,798.00 | 5,798.00 | 5,798.00 | 448.4K |
| 12:24 | 5,798.20 | 5,800.20 | 5,798.20 | 5,800.20 | 324.5K |
| 12:25 | 5,799.10 | 5,799.10 | 5,798.10 | 5,798.10 | 351.1K |
| 12:26 | 5,797.50 | 5,798.90 | 5,797.50 | 5,798.90 | 729.3K |
| 12:27 | 5,798.80 | 5,798.80 | 5,798.30 | 5,798.30 | 550.4K |
| 12:28 | 5,799.40 | 5,799.40 | 5,799.30 | 5,799.30 | 217.3K |
| 12:29 | 5,799.10 | 5,799.90 | 5,799.10 | 5,799.90 | 908.1K |
| 12:30 | 5,799.60 | 5,800.00 | 5,799.60 | 5,800.00 | 231.0K |
| 12:31 | 5,798.90 | 5,799.90 | 5,798.90 | 5,799.90 | 326.3K |
| 12:32 | 5,799.60 | 5,799.60 | 5,799.30 | 5,799.30 | 498.1K |
| 12:33 | 5,801.00 | 5,801.00 | 5,800.80 | 5,800.80 | 216.4K |
| 12:34 | 5,800.60 | 5,800.60 | 5,799.50 | 5,799.50 | 176.3K |
| 12:35 | 5,798.00 | 5,798.40 | 5,798.00 | 5,798.40 | 484.8K |
| 12:36 | 5,798.50 | 5,798.50 | 5,797.60 | 5,797.60 | 374.4K |
| 12:37 | 5,798.00 | 5,798.00 | 5,798.00 | 5,798.00 | 228.4K |
| 12:38 | 5,797.30 | 5,797.90 | 5,797.30 | 5,797.90 | 245.5K |
| 12:39 | 5,797.90 | 5,798.80 | 5,797.90 | 5,798.80 | 1,062.6K |
| 12:40 | 5,798.90 | 5,798.90 | 5,798.80 | 5,798.80 | 731.3K |
| 12:41 | 5,798.30 | 5,798.40 | 5,798.30 | 5,798.40 | 910.2K |
| 12:42 | 5,799.00 | 5,799.50 | 5,799.00 | 5,799.50 | 375.9K |
| 12:43 | 5,800.30 | 5,800.30 | 5,800.30 | 5,800.30 | 1,816.8K |
| 12:44 | 5,801.50 | 5,801.90 | 5,801.50 | 5,801.90 | 203.3K |
| 12:45 | 5,802.00 | 5,802.00 | 5,800.70 | 5,800.70 | 327.8K |
| 12:46 | 5,800.20 | 5,800.20 | 5,798.60 | 5,798.60 | 767.7K |
| 12:47 | 5,799.00 | 5,799.20 | 5,799.00 | 5,799.20 | 1,408.7K |
| 12:48 | 5,799.00 | 5,799.00 | 5,798.00 | 5,798.00 | 538.1K |
| 12:49 | 5,798.30 | 5,798.30 | 5,797.70 | 5,797.70 | 375.8K |
| 12:50 | 5,796.90 | 5,796.90 | 5,795.70 | 5,795.70 | 307.8K |
| 12:51 | 5,797.30 | 5,797.30 | 5,797.00 | 5,797.00 | 170.8K |
| 12:52 | 5,796.90 | 5,796.90 | 5,796.50 | 5,796.50 | 453.2K |
| 12:53 | 5,796.30 | 5,796.30 | 5,796.00 | 5,796.00 | 473.5K |
| 12:54 | 5,795.10 | 5,797.00 | 5,795.10 | 5,797.00 | 324.7K |
| 12:55 | 5,795.90 | 5,795.90 | 5,794.80 | 5,794.80 | 538.6K |
| 12:56 | 5,795.00 | 5,795.40 | 5,795.00 | 5,795.40 | 616.9K |
| 12:57 | 5,794.00 | 5,794.10 | 5,794.00 | 5,794.10 | 376.0K |
| 12:58 | 5,793.70 | 5,794.30 | 5,793.70 | 5,794.30 | 590.8K |
| 12:59 | 5,795.40 | 5,796.70 | 5,795.40 | 5,796.70 | 415.0K |
| 13:00 | 5,796.80 | 5,796.80 | 5,795.60 | 5,795.60 | 916.4K |
| 13:01 | 5,796.80 | 5,798.30 | 5,796.80 | 5,798.30 | 499.9K |
| 13:02 | 5,799.30 | 5,800.80 | 5,799.30 | 5,800.80 | 646.4K |
| 13:03 | 5,800.90 | 5,801.40 | 5,800.90 | 5,801.40 | 574.3K |
| 13:04 | 5,802.30 | 5,806.00 | 5,802.30 | 5,806.00 | 597.1K |
| 13:05 | 5,806.20 | 5,808.10 | 5,806.20 | 5,808.10 | 427.5K |
| 13:06 | 5,809.50 | 5,809.50 | 5,807.70 | 5,807.70 | 228.6K |
| 13:07 | 5,808.70 | 5,808.70 | 5,807.90 | 5,807.90 | 317.7K |
| 13:08 | 5,808.10 | 5,808.10 | 5,807.50 | 5,807.50 | 161.9K |
| 13:09 | 5,807.10 | 5,807.10 | 5,806.90 | 5,806.90 | 303.3K |
| 13:10 | 5,806.00 | 5,808.00 | 5,806.00 | 5,808.00 | 131.0K |
| 13:11 | 5,807.70 | 5,807.70 | 5,806.40 | 5,806.40 | 427.8K |
| 13:12 | 5,805.40 | 5,805.40 | 5,805.00 | 5,805.00 | 319.2K |
| 13:13 | 5,804.10 | 5,804.10 | 5,803.60 | 5,803.60 | 374.5K |
| 13:14 | 5,802.50 | 5,804.40 | 5,802.50 | 5,804.40 | 1,030.2K |
| 13:15 | 5,803.80 | 5,803.80 | 5,803.60 | 5,803.60 | 220.3K |
| 13:16 | 5,803.00 | 5,803.00 | 5,802.80 | 5,802.80 | 196.7K |
| 13:17 | 5,801.80 | 5,801.80 | 5,801.80 | 5,801.80 | 512.5K |
| 13:18 | 5,801.70 | 5,801.70 | 5,801.50 | 5,801.50 | 450.4K |
| 13:19 | 5,802.70 | 5,804.30 | 5,802.70 | 5,804.30 | 540.9K |
| 13:20 | 5,804.90 | 5,806.10 | 5,804.90 | 5,806.10 | 512.1K |
| 13:21 | 5,806.20 | 5,806.80 | 5,806.20 | 5,806.80 | 420.9K |
| 13:22 | 5,806.10 | 5,806.10 | 5,805.80 | 5,805.80 | 361.0K |
| 13:23 | 5,805.10 | 5,805.10 | 5,805.10 | 5,805.10 | 177.4K |
| 13:24 | 5,805.40 | 5,807.50 | 5,805.40 | 5,807.50 | 247.3K |
| 13:25 | 5,807.10 | 5,807.30 | 5,807.10 | 5,807.30 | 280.7K |
| 13:26 | 5,806.90 | 5,807.30 | 5,806.90 | 5,807.30 | 162.9K |
| 13:27 | 5,806.20 | 5,807.00 | 5,806.20 | 5,807.00 | 229.1K |
| 13:28 | 5,807.60 | 5,808.70 | 5,807.60 | 5,808.70 | 294.1K |
| 13:29 | 5,808.40 | 5,808.40 | 5,808.00 | 5,808.00 | 252.6K |
| 13:30 | 5,807.40 | 5,807.40 | 5,807.20 | 5,807.20 | 194.3K |
| 13:31 | 5,806.70 | 5,807.80 | 5,806.70 | 5,807.80 | 208.7K |
| 13:32 | 5,806.90 | 5,806.90 | 5,806.90 | 5,806.90 | 202.5K |
| 13:33 | 5,807.40 | 5,807.40 | 5,806.90 | 5,806.90 | 226.0K |
| 13:34 | 5,806.60 | 5,808.10 | 5,806.60 | 5,808.10 | 623.1K |
| 13:35 | 5,807.70 | 5,807.70 | 5,807.00 | 5,807.00 | 257.2K |
| 13:36 | 5,807.60 | 5,808.70 | 5,807.60 | 5,808.70 | 498.0K |
| 13:37 | 5,808.80 | 5,808.80 | 5,808.10 | 5,808.10 | 175.2K |
| 13:38 | 5,808.00 | 5,808.00 | 5,806.90 | 5,806.90 | 365.9K |
| 13:39 | 5,807.30 | 5,808.40 | 5,807.30 | 5,808.40 | 468.8K |
| 13:40 | 5,809.20 | 5,809.60 | 5,809.20 | 5,809.60 | 256.0K |
| 13:41 | 5,809.50 | 5,809.50 | 5,809.00 | 5,809.00 | 282.3K |
| 13:42 | 5,809.10 | 5,809.50 | 5,809.10 | 5,809.50 | 306.9K |
| 13:43 | 5,809.20 | 5,809.20 | 5,809.00 | 5,809.00 | 548.4K |
| 13:44 | 5,809.20 | 5,809.20 | 5,808.20 | 5,808.20 | 495.1K |
| 13:45 | 5,808.60 | 5,808.60 | 5,805.60 | 5,805.60 | 956.6K |
| 13:46 | 5,806.40 | 5,806.60 | 5,806.40 | 5,806.60 | 606.2K |
| 13:47 | 5,805.70 | 5,805.70 | 5,805.40 | 5,805.40 | 355.5K |
| 13:48 | 5,804.60 | 5,804.60 | 5,803.70 | 5,803.70 | 1,214.8K |
| 13:49 | 5,803.60 | 5,804.20 | 5,803.60 | 5,804.20 | 1,317.8K |
| 13:50 | 5,804.30 | 5,804.40 | 5,804.30 | 5,804.40 | 291.0K |
| 13:51 | 5,804.20 | 5,804.30 | 5,804.20 | 5,804.30 | 345.4K |
| 13:52 | 5,803.90 | 5,805.10 | 5,803.90 | 5,805.10 | 504.1K |
| 13:53 | 5,804.20 | 5,804.30 | 5,804.20 | 5,804.30 | 343.7K |
| 13:54 | 5,803.60 | 5,803.60 | 5,803.50 | 5,803.50 | 207.0K |
| 13:55 | 5,802.00 | 5,802.00 | 5,801.70 | 5,801.70 | 390.8K |
| 13:56 | 5,801.70 | 5,801.70 | 5,801.60 | 5,801.60 | 395.6K |
| 13:57 | 5,801.60 | 5,801.60 | 5,801.40 | 5,801.40 | 232.4K |
| 13:58 | 5,802.30 | 5,802.50 | 5,802.30 | 5,802.50 | 175.0K |
| 13:59 | 5,801.90 | 5,801.90 | 5,801.70 | 5,801.70 | 389.0K |
| 14:00 | 5,801.80 | 5,802.10 | 5,801.80 | 5,802.10 | 352.4K |
| 14:01 | 5,801.50 | 5,801.50 | 5,801.00 | 5,801.00 | 252.3K |
| 14:02 | 5,800.80 | 5,801.10 | 5,800.80 | 5,801.10 | 479.6K |
| 14:03 | 5,802.40 | 5,805.70 | 5,802.40 | 5,805.70 | 2,003.9K |
| 14:04 | 5,807.40 | 5,807.40 | 5,807.20 | 5,807.20 | 653.4K |
| 14:05 | 5,807.60 | 5,807.70 | 5,807.60 | 5,807.70 | 650.1K |
| 14:06 | 5,807.70 | 5,807.70 | 5,807.00 | 5,807.00 | 412.3K |
| 14:07 | 5,807.40 | 5,807.40 | 5,806.80 | 5,806.80 | 533.7K |
| 14:08 | 5,806.90 | 5,809.50 | 5,806.90 | 5,809.50 | 635.3K |
| 14:09 | 5,810.30 | 5,810.50 | 5,810.30 | 5,810.50 | 2,582.2K |
| 14:10 | 5,809.70 | 5,809.70 | 5,809.50 | 5,809.50 | 967.7K |
| 14:11 | 5,810.20 | 5,810.40 | 5,810.20 | 5,810.40 | 435.3K |
| 14:12 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 442.2K |
| 14:13 | 5,808.20 | 5,808.30 | 5,808.20 | 5,808.30 | 769.1K |
| 14:14 | 5,808.40 | 5,809.90 | 5,808.40 | 5,809.90 | 564.4K |
| 14:15 | 5,809.90 | 5,810.10 | 5,809.90 | 5,810.10 | 1,190.8K |
| 14:16 | 5,809.40 | 5,810.00 | 5,809.40 | 5,810.00 | 3,011.8K |
| 14:17 | 5,812.00 | 5,812.00 | 5,811.90 | 5,811.90 | 303.3K |
| 14:18 | 5,812.00 | 5,812.00 | 5,811.20 | 5,811.20 | 514.5K |
| 14:19 | 5,811.10 | 5,811.10 | 5,810.90 | 5,810.90 | 315.3K |
| 14:20 | 5,809.20 | 5,809.80 | 5,809.20 | 5,809.80 | 180.2K |
| 14:21 | 5,809.80 | 5,810.80 | 5,809.80 | 5,810.80 | 615.8K |
| 14:22 | 5,810.90 | 5,811.50 | 5,810.90 | 5,811.50 | 245.4K |
| 14:23 | 5,810.90 | 5,810.90 | 5,810.20 | 5,810.20 | 754.4K |
| 14:24 | 5,810.30 | 5,810.30 | 5,809.70 | 5,809.70 | 249.7K |
| 14:25 | 5,810.60 | 5,812.50 | 5,810.60 | 5,812.50 | 659.6K |
| 14:26 | 5,813.60 | 5,813.60 | 5,812.90 | 5,812.90 | 229.5K |
| 14:27 | 5,814.00 | 5,814.30 | 5,814.00 | 5,814.30 | 310.8K |
| 14:28 | 5,815.20 | 5,815.40 | 5,815.20 | 5,815.40 | 307.9K |
| 14:29 | 5,816.70 | 5,816.70 | 5,815.50 | 5,815.50 | 233.2K |
| 14:30 | 5,815.10 | 5,815.10 | 5,812.10 | 5,812.10 | 597.0K |
| 14:31 | 5,812.00 | 5,813.00 | 5,812.00 | 5,813.00 | 1,400.0K |
| 14:32 | 5,816.40 | 5,818.60 | 5,816.40 | 5,818.60 | 737.8K |
| 14:33 | 5,817.10 | 5,817.10 | 5,816.10 | 5,816.10 | 602.9K |
| 14:34 | 5,816.50 | 5,816.60 | 5,816.50 | 5,816.60 | 218.0K |
| 14:35 | 5,819.10 | 5,819.10 | 5,818.80 | 5,818.80 | 473.2K |
| 14:36 | 5,818.80 | 5,819.20 | 5,818.80 | 5,819.20 | 370.1K |
| 14:37 | 5,818.90 | 5,818.90 | 5,818.40 | 5,818.40 | 413.6K |
| 14:38 | 5,818.70 | 5,818.70 | 5,817.80 | 5,817.80 | 364.7K |
| 14:39 | 5,819.10 | 5,819.10 | 5,818.70 | 5,818.70 | 296.6K |
| 14:40 | 5,819.30 | 5,819.30 | 5,819.00 | 5,819.00 | 672.9K |
| 14:41 | 5,818.90 | 5,818.90 | 5,818.70 | 5,818.70 | 299.8K |
| 14:42 | 5,818.40 | 5,818.40 | 5,817.70 | 5,817.70 | 173.5K |
| 14:43 | 5,817.80 | 5,817.80 | 5,817.60 | 5,817.60 | 396.6K |
| 14:44 | 5,817.90 | 5,818.20 | 5,817.90 | 5,818.20 | 160.5K |
| 14:45 | 5,817.60 | 5,817.60 | 5,817.10 | 5,817.10 | 199.9K |
| 14:46 | 5,816.60 | 5,816.60 | 5,815.80 | 5,815.80 | 230.7K |
| 14:47 | 5,816.90 | 5,816.90 | 5,816.50 | 5,816.50 | 296.4K |
| 14:48 | 5,817.10 | 5,817.10 | 5,816.50 | 5,816.50 | 320.9K |
| 14:49 | 5,817.20 | 5,817.20 | 5,816.10 | 5,816.10 | 855.1K |
| 14:50 | 5,816.60 | 5,817.80 | 5,816.60 | 5,817.80 | 563.9K |
| 14:51 | 5,817.60 | 5,817.60 | 5,817.30 | 5,817.30 | 296.9K |
| 14:52 | 5,816.70 | 5,816.70 | 5,816.40 | 5,816.40 | 261.5K |
| 14:53 | 5,816.50 | 5,817.60 | 5,816.50 | 5,817.60 | 754.1K |
| 14:54 | 5,817.40 | 5,817.40 | 5,816.80 | 5,816.80 | 902.7K |
| 14:55 | 5,816.80 | 5,816.80 | 5,816.80 | 5,816.80 | 242.0K |
| 14:56 | 5,816.70 | 5,817.50 | 5,816.70 | 5,817.50 | 352.0K |
| 14:57 | 5,818.00 | 5,818.60 | 5,818.00 | 5,818.60 | 384.7K |
| 14:58 | 5,817.70 | 5,818.20 | 5,817.70 | 5,818.20 | 427.1K |
| 14:59 | 5,819.00 | 5,819.00 | 5,818.80 | 5,818.80 | 715.8K |
| 15:00 | 5,818.70 | 5,820.10 | 5,818.70 | 5,820.10 | 283.1K |
| 15:01 | 5,820.50 | 5,821.00 | 5,820.50 | 5,821.00 | 1,980.9K |
| 15:02 | 5,820.50 | 5,821.00 | 5,820.50 | 5,821.00 | 910.7K |
| 15:03 | 5,820.00 | 5,820.70 | 5,820.00 | 5,820.70 | 470.0K |
| 15:04 | 5,821.00 | 5,821.40 | 5,821.00 | 5,821.40 | 602.8K |
| 15:05 | 5,821.10 | 5,821.80 | 5,821.10 | 5,821.80 | 363.2K |
| 15:06 | 5,822.40 | 5,822.40 | 5,822.40 | 5,822.40 | 386.0K |
| 15:07 | 5,821.90 | 5,821.90 | 5,821.30 | 5,821.30 | 336.7K |
| 15:08 | 5,821.40 | 5,821.40 | 5,820.60 | 5,820.60 | 1,120.5K |
| 15:09 | 5,819.60 | 5,819.60 | 5,819.40 | 5,819.40 | 362.7K |
| 15:10 | 5,819.20 | 5,820.60 | 5,819.20 | 5,820.60 | 506.2K |
| 15:11 | 5,820.60 | 5,821.00 | 5,820.60 | 5,821.00 | 600.7K |
| 15:12 | 5,820.30 | 5,821.10 | 5,820.30 | 5,821.10 | 1,207.2K |
| 15:13 | 5,822.70 | 5,822.90 | 5,822.70 | 5,822.90 | 372.6K |
| 15:14 | 5,822.20 | 5,822.20 | 5,821.50 | 5,821.50 | 593.9K |
| 15:15 | 5,821.10 | 5,821.40 | 5,821.10 | 5,821.40 | 311.8K |
| 15:16 | 5,820.10 | 5,820.10 | 5,819.70 | 5,819.70 | 1,759.1K |
| 15:17 | 5,820.60 | 5,820.60 | 5,819.80 | 5,819.80 | 587.7K |
| 15:18 | 5,818.00 | 5,819.00 | 5,818.00 | 5,819.00 | 602.4K |
| 15:19 | 5,818.20 | 5,819.80 | 5,818.20 | 5,819.80 | 2,729.1K |
| 15:20 | 5,819.80 | 5,820.00 | 5,819.80 | 5,820.00 | 644.9K |
| 15:21 | 5,819.90 | 5,819.90 | 5,818.10 | 5,818.10 | 786.2K |
| 15:22 | 5,819.00 | 5,819.00 | 5,818.90 | 5,818.90 | 750.1K |
| 15:23 | 5,820.10 | 5,820.10 | 5,819.70 | 5,819.70 | 485.9K |
| 15:24 | 5,819.80 | 5,820.20 | 5,819.80 | 5,820.20 | 879.6K |
| 15:25 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 1,066.9K |
| 15:26 | 5,822.20 | 5,822.20 | 5,821.10 | 5,821.10 | 606.2K |
| 15:27 | 5,821.10 | 5,821.30 | 5,821.10 | 5,821.30 | 1,295.1K |
| 15:28 | 5,820.40 | 5,820.40 | 5,820.30 | 5,820.30 | 444.4K |
| 15:29 | 5,820.40 | 5,821.20 | 5,820.40 | 5,821.20 | 861.2K |
| 15:30 | 5,821.30 | 5,821.30 | 5,820.80 | 5,820.80 | 323.5K |
| 15:31 | 5,819.30 | 5,819.30 | 5,819.10 | 5,819.10 | 612.8K |
| 15:32 | 5,818.30 | 5,819.00 | 5,818.30 | 5,819.00 | 606.6K |
| 15:33 | 5,819.40 | 5,819.60 | 5,819.40 | 5,819.60 | 1,029.2K |
| 15:34 | 5,819.90 | 5,821.00 | 5,819.90 | 5,821.00 | 692.4K |
| 15:35 | 5,820.90 | 5,822.80 | 5,820.90 | 5,822.80 | 918.4K |
| 15:36 | 5,822.30 | 5,823.20 | 5,822.30 | 5,823.20 | 305.2K |
| 15:37 | 5,823.20 | 5,823.40 | 5,823.20 | 5,823.40 | 494.5K |
| 15:38 | 5,823.00 | 5,823.00 | 5,823.00 | 5,823.00 | 455.3K |
| 15:39 | 5,823.20 | 5,823.70 | 5,823.20 | 5,823.70 | 744.8K |
| 15:40 | 5,823.60 | 5,824.60 | 5,823.60 | 5,824.60 | 790.8K |
| 15:41 | 5,825.50 | 5,826.20 | 5,825.50 | 5,826.20 | 534.5K |
| 15:42 | 5,826.20 | 5,826.60 | 5,826.20 | 5,826.60 | 600.0K |
| 15:43 | 5,826.40 | 5,826.40 | 5,825.40 | 5,825.40 | 422.5K |
| 15:44 | 5,826.10 | 5,826.50 | 5,826.10 | 5,826.50 | 733.3K |
| 15:45 | 5,826.50 | 5,826.70 | 5,826.50 | 5,826.70 | 690.4K |
| 15:46 | 5,827.10 | 5,827.10 | 5,826.40 | 5,826.40 | 535.1K |
| 15:47 | 5,827.70 | 5,827.90 | 5,827.70 | 5,827.90 | 847.9K |
| 15:48 | 5,827.90 | 5,827.90 | 5,827.70 | 5,827.70 | 478.2K |
| 15:49 | 5,828.50 | 5,830.00 | 5,828.50 | 5,830.00 | 1,162.9K |
| 15:50 | 5,828.80 | 5,828.90 | 5,828.80 | 5,828.90 | 1,024.2K |
| 15:51 | 5,828.40 | 5,828.40 | 5,827.80 | 5,827.80 | 988.6K |
| 15:52 | 5,828.30 | 5,828.90 | 5,828.30 | 5,828.90 | 719.3K |
| 15:53 | 5,828.60 | 5,828.60 | 5,827.10 | 5,827.10 | 1,312.1K |
| 15:54 | 5,827.70 | 5,828.20 | 5,827.70 | 5,828.20 | 621.9K |
| 15:55 | 5,825.50 | 5,826.90 | 5,825.50 | 5,826.90 | 936.0K |
| 15:56 | 5,826.60 | 5,827.40 | 5,826.60 | 5,827.40 | 1,242.4K |
| 15:57 | 5,827.10 | 5,827.20 | 5,827.10 | 5,827.20 | 1,419.7K |
| 15:58 | 5,825.80 | 5,826.10 | 5,825.80 | 5,826.10 | 2,981.2K |
| 15:59 | 5,827.60 | 5,829.20 | 5,827.60 | 5,829.20 | 1,966.1K |
| 16:00 | 5,828.50 | 5,828.50 | 5,828.10 | 5,828.10 | 465.4K |
| 16:01 | 5,828.10 | 5,828.10 | 5,828.10 | 5,828.10 | 0.0K |
| 16:02 | 5,828.10 | 5,828.10 | 5,828.10 | 5,828.10 | 0.0K |
| 16:03 | 5,828.10 | 5,828.10 | 5,828.10 | 5,828.10 | 0.0K |
| 16:04 | 5,828.10 | 5,828.10 | 5,825.40 | 5,825.40 | 88,783.1K |