5,807.77
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,798.19 | 5,798.19 | 5,729.38 | 5,729.38 | 10,127.9K |
| 09:31 | 5,737.94 | 5,757.22 | 5,737.94 | 5,757.22 | 98.8K |
| 09:32 | 5,761.12 | 5,778.08 | 5,761.12 | 5,769.40 | 3,228.0K |
| 09:33 | 5,771.39 | 5,776.67 | 5,767.84 | 5,772.57 | 1,025.4K |
| 09:34 | 5,781.79 | 5,783.46 | 5,780.20 | 5,783.46 | 87.2K |
| 09:35 | 5,785.22 | 5,786.61 | 5,780.96 | 5,786.61 | 135.7K |
| 09:36 | 5,784.54 | 5,787.16 | 5,782.55 | 5,787.16 | 68.7K |
| 09:37 | 5,785.50 | 5,785.50 | 5,771.24 | 5,771.24 | 118.1K |
| 09:38 | 5,770.21 | 5,770.21 | 5,761.54 | 5,761.54 | 56.0K |
| 09:39 | 5,758.19 | 5,758.19 | 5,754.46 | 5,756.26 | 61.2K |
| 09:40 | 5,758.12 | 5,760.48 | 5,756.31 | 5,760.48 | 38.8K |
| 09:41 | 5,760.98 | 5,765.33 | 5,760.98 | 5,765.33 | 70.8K |
| 09:42 | 5,765.27 | 5,765.27 | 5,760.99 | 5,761.29 | 36.9K |
| 09:43 | 5,760.86 | 5,763.66 | 5,760.86 | 5,763.66 | 53.0K |
| 09:44 | 5,762.15 | 5,762.15 | 5,757.37 | 5,758.49 | 53.9K |
| 09:45 | 5,756.69 | 5,757.33 | 5,755.00 | 5,755.00 | 64.8K |
| 09:46 | 5,756.86 | 5,756.86 | 5,755.53 | 5,755.53 | 53.1K |
| 09:47 | 5,757.10 | 5,757.15 | 5,753.92 | 5,753.92 | 45.9K |
| 09:48 | 5,756.32 | 5,759.49 | 5,756.32 | 5,758.79 | 66.3K |
| 09:49 | 5,757.86 | 5,759.71 | 5,757.86 | 5,759.59 | 36.3K |
| 09:50 | 5,759.80 | 5,761.06 | 5,758.81 | 5,758.81 | 42.9K |
| 09:51 | 5,759.89 | 5,760.23 | 5,758.18 | 5,758.18 | 43.4K |
| 09:52 | 5,757.51 | 5,757.78 | 5,756.97 | 5,756.97 | 31.0K |
| 09:53 | 5,758.00 | 5,759.25 | 5,758.00 | 5,759.25 | 21.5K |
| 09:54 | 5,760.70 | 5,760.70 | 5,758.41 | 5,758.41 | 23.2K |
| 09:55 | 5,758.87 | 5,759.83 | 5,758.87 | 5,759.25 | 24.5K |
| 09:56 | 5,759.26 | 5,760.47 | 5,759.26 | 5,760.47 | 20.6K |
| 09:57 | 5,759.62 | 5,759.63 | 5,758.76 | 5,759.22 | 39.9K |
| 09:58 | 5,759.27 | 5,759.27 | 5,755.22 | 5,755.22 | 61.6K |
| 09:59 | 5,753.93 | 5,753.93 | 5,751.49 | 5,751.49 | 41.9K |
| 10:00 | 5,752.41 | 5,752.41 | 5,749.19 | 5,750.00 | 65.2K |
| 10:01 | 5,750.65 | 5,750.65 | 5,749.64 | 5,749.64 | 38.4K |
| 10:02 | 5,749.92 | 5,752.13 | 5,749.92 | 5,752.13 | 36.3K |
| 10:03 | 5,753.96 | 5,755.05 | 5,753.96 | 5,754.06 | 32.6K |
| 10:04 | 5,754.76 | 5,754.76 | 5,754.22 | 5,754.55 | 31.5K |
| 10:05 | 5,754.36 | 5,754.98 | 5,752.16 | 5,752.16 | 24.4K |
| 10:06 | 5,751.80 | 5,752.45 | 5,751.80 | 5,751.90 | 23.8K |
| 10:07 | 5,751.76 | 5,752.35 | 5,751.20 | 5,752.35 | 14.9K |
| 10:08 | 5,752.62 | 5,753.33 | 5,752.56 | 5,752.56 | 18.1K |
| 10:09 | 5,753.34 | 5,753.34 | 5,750.11 | 5,751.64 | 28.7K |
| 10:10 | 5,752.49 | 5,753.76 | 5,752.49 | 5,753.24 | 14.4K |
| 10:11 | 5,753.19 | 5,753.19 | 5,749.87 | 5,752.34 | 29.0K |
| 10:12 | 5,752.48 | 5,754.52 | 5,752.48 | 5,754.52 | 23.3K |
| 10:13 | 5,755.35 | 5,755.60 | 5,754.72 | 5,755.60 | 19.2K |
| 10:14 | 5,756.12 | 5,756.12 | 5,755.10 | 5,755.10 | 16.0K |
| 10:15 | 5,755.47 | 5,755.78 | 5,755.47 | 5,755.78 | 13.1K |
| 10:16 | 5,756.28 | 5,759.34 | 5,756.28 | 5,759.34 | 20.0K |
| 10:17 | 5,760.03 | 5,760.03 | 5,757.98 | 5,757.98 | 16.3K |
| 10:18 | 5,757.78 | 5,758.75 | 5,757.78 | 5,758.63 | 17.1K |
| 10:19 | 5,758.47 | 5,759.84 | 5,758.47 | 5,759.44 | 18.4K |
| 10:20 | 5,760.00 | 5,761.84 | 5,760.00 | 5,761.84 | 25.6K |
| 10:21 | 5,760.87 | 5,761.42 | 5,760.87 | 5,761.42 | 20.5K |
| 10:22 | 5,762.45 | 5,762.45 | 5,761.10 | 5,762.20 | 26.9K |
| 10:23 | 5,762.05 | 5,762.85 | 5,761.47 | 5,762.85 | 15.4K |
| 10:24 | 5,764.07 | 5,764.92 | 5,764.07 | 5,764.68 | 39.4K |
| 10:25 | 5,764.38 | 5,764.38 | 5,760.53 | 5,760.53 | 29.6K |
| 10:26 | 5,760.63 | 5,760.63 | 5,759.45 | 5,759.45 | 19.6K |
| 10:27 | 5,759.80 | 5,761.46 | 5,759.24 | 5,761.46 | 28.5K |
| 10:28 | 5,761.63 | 5,762.87 | 5,761.63 | 5,762.87 | 20.2K |
| 10:29 | 5,763.55 | 5,763.55 | 5,762.24 | 5,762.24 | 31.9K |
| 10:30 | 5,761.82 | 5,761.82 | 5,760.11 | 5,760.11 | 45.4K |
| 10:31 | 5,760.11 | 5,761.56 | 5,760.11 | 5,761.56 | 27.5K |
| 10:32 | 5,761.55 | 5,762.27 | 5,760.73 | 5,762.27 | 38.5K |
| 10:33 | 5,762.53 | 5,762.53 | 5,762.00 | 5,762.00 | 23.6K |
| 10:34 | 5,762.67 | 5,762.67 | 5,759.58 | 5,759.83 | 50.1K |
| 10:35 | 5,759.15 | 5,760.27 | 5,759.15 | 5,760.27 | 41.3K |
| 10:36 | 5,760.38 | 5,761.92 | 5,760.38 | 5,761.92 | 15.0K |
| 10:37 | 5,762.66 | 5,762.73 | 5,761.87 | 5,762.25 | 11.0K |
| 10:38 | 5,762.14 | 5,762.14 | 5,760.59 | 5,760.59 | 20.0K |
| 10:39 | 5,760.87 | 5,760.87 | 5,758.38 | 5,758.38 | 15.4K |
| 10:40 | 5,758.07 | 5,758.08 | 5,757.05 | 5,757.05 | 19.6K |
| 10:41 | 5,756.55 | 5,756.55 | 5,754.08 | 5,754.25 | 28.0K |
| 10:42 | 5,755.66 | 5,756.18 | 5,755.44 | 5,755.44 | 18.0K |
| 10:43 | 5,754.67 | 5,754.67 | 5,754.00 | 5,754.18 | 12.2K |
| 10:44 | 5,753.85 | 5,753.85 | 5,752.49 | 5,752.75 | 12.9K |
| 10:45 | 5,751.51 | 5,751.99 | 5,751.46 | 5,751.99 | 16.1K |
| 10:46 | 5,750.57 | 5,750.57 | 5,749.87 | 5,750.36 | 14.1K |
| 10:47 | 5,750.83 | 5,751.22 | 5,750.80 | 5,750.80 | 13.0K |
| 10:48 | 5,751.82 | 5,752.93 | 5,751.82 | 5,752.93 | 13.3K |
| 10:49 | 5,754.28 | 5,754.63 | 5,753.89 | 5,753.89 | 14.9K |
| 10:50 | 5,753.75 | 5,753.94 | 5,752.62 | 5,752.62 | 19.2K |
| 10:51 | 5,751.62 | 5,752.11 | 5,751.38 | 5,752.11 | 13.1K |
| 10:52 | 5,749.51 | 5,752.81 | 5,749.51 | 5,752.81 | 33.4K |
| 10:53 | 5,753.56 | 5,753.56 | 5,751.42 | 5,753.32 | 30.2K |
| 10:54 | 5,752.76 | 5,752.77 | 5,752.55 | 5,752.69 | 10.2K |
| 10:55 | 5,753.31 | 5,753.31 | 5,750.38 | 5,750.38 | 16.3K |
| 10:56 | 5,750.23 | 5,750.72 | 5,749.97 | 5,750.50 | 16.4K |
| 10:57 | 5,750.97 | 5,750.97 | 5,749.79 | 5,750.86 | 31.4K |
| 10:58 | 5,750.62 | 5,750.62 | 5,749.70 | 5,750.37 | 10.7K |
| 10:59 | 5,749.95 | 5,751.04 | 5,749.89 | 5,751.04 | 23.0K |
| 11:00 | 5,751.21 | 5,751.77 | 5,751.21 | 5,751.48 | 18.7K |
| 11:01 | 5,751.18 | 5,751.46 | 5,750.43 | 5,751.07 | 19.1K |
| 11:02 | 5,750.74 | 5,751.28 | 5,750.64 | 5,750.64 | 15.1K |
| 11:03 | 5,749.52 | 5,750.02 | 5,748.36 | 5,748.36 | 25.7K |
| 11:04 | 5,747.96 | 5,748.18 | 5,747.37 | 5,748.14 | 31.2K |
| 11:05 | 5,746.43 | 5,747.24 | 5,746.43 | 5,746.61 | 45.0K |
| 11:06 | 5,747.04 | 5,747.51 | 5,747.04 | 5,747.34 | 14.2K |
| 11:07 | 5,747.44 | 5,748.22 | 5,747.26 | 5,747.26 | 18.6K |
| 11:08 | 5,746.95 | 5,748.07 | 5,746.95 | 5,748.07 | 14.9K |
| 11:09 | 5,748.29 | 5,749.15 | 5,748.29 | 5,749.15 | 16.8K |
| 11:10 | 5,750.72 | 5,753.81 | 5,750.72 | 5,753.81 | 28.9K |
| 11:11 | 5,753.86 | 5,754.13 | 5,753.86 | 5,754.13 | 10.0K |
| 11:12 | 5,753.48 | 5,755.03 | 5,753.48 | 5,755.03 | 11.5K |
| 11:13 | 5,755.20 | 5,757.32 | 5,755.20 | 5,757.32 | 10.1K |
| 11:14 | 5,758.12 | 5,758.85 | 5,758.12 | 5,758.84 | 27.8K |
| 11:15 | 5,758.67 | 5,759.97 | 5,758.67 | 5,759.89 | 16.6K |
| 11:16 | 5,760.68 | 5,760.68 | 5,758.73 | 5,758.73 | 15.6K |
| 11:17 | 5,758.90 | 5,759.23 | 5,758.48 | 5,759.23 | 13.9K |
| 11:18 | 5,759.75 | 5,760.74 | 5,759.53 | 5,759.53 | 20.0K |
| 11:19 | 5,759.80 | 5,760.69 | 5,759.80 | 5,760.69 | 10.8K |
| 11:20 | 5,760.99 | 5,762.56 | 5,760.99 | 5,762.56 | 12.8K |
| 11:21 | 5,762.40 | 5,762.40 | 5,761.50 | 5,761.50 | 18.9K |
| 11:22 | 5,761.30 | 5,761.30 | 5,759.98 | 5,759.98 | 12.0K |
| 11:23 | 5,759.63 | 5,761.24 | 5,759.63 | 5,761.18 | 35.3K |
| 11:24 | 5,763.06 | 5,763.06 | 5,762.43 | 5,762.54 | 46.2K |
| 11:25 | 5,762.52 | 5,762.99 | 5,762.37 | 5,762.37 | 12.4K |
| 11:26 | 5,762.47 | 5,762.47 | 5,760.96 | 5,761.42 | 16.9K |
| 11:27 | 5,761.68 | 5,761.68 | 5,760.06 | 5,760.06 | 13.7K |
| 11:28 | 5,760.13 | 5,760.13 | 5,757.08 | 5,757.08 | 20.2K |
| 11:29 | 5,757.64 | 5,758.18 | 5,757.64 | 5,758.06 | 19.0K |
| 11:30 | 5,757.28 | 5,758.56 | 5,757.16 | 5,758.56 | 25.2K |
| 11:31 | 5,757.28 | 5,758.18 | 5,757.28 | 5,758.18 | 13.6K |
| 11:32 | 5,758.25 | 5,759.50 | 5,758.25 | 5,759.25 | 13.2K |
| 11:33 | 5,759.35 | 5,760.55 | 5,759.35 | 5,760.55 | 12.0K |
| 11:34 | 5,760.83 | 5,760.83 | 5,759.33 | 5,759.33 | 11.6K |
| 11:35 | 5,759.84 | 5,759.85 | 5,759.58 | 5,759.66 | 9.4K |
| 11:36 | 5,759.71 | 5,759.71 | 5,759.20 | 5,759.42 | 8.0K |
| 11:37 | 5,759.70 | 5,759.70 | 5,759.20 | 5,759.45 | 8.6K |
| 11:38 | 5,759.77 | 5,759.82 | 5,757.94 | 5,758.25 | 19.8K |
| 11:39 | 5,758.34 | 5,758.58 | 5,758.34 | 5,758.58 | 5.2K |
| 11:40 | 5,757.40 | 5,757.82 | 5,757.40 | 5,757.59 | 11.2K |
| 11:41 | 5,757.51 | 5,758.22 | 5,757.51 | 5,757.74 | 8.4K |
| 11:42 | 5,758.43 | 5,758.97 | 5,758.43 | 5,758.46 | 21.8K |
| 11:43 | 5,757.76 | 5,758.26 | 5,757.76 | 5,758.26 | 51.3K |
| 11:44 | 5,758.21 | 5,758.21 | 5,757.46 | 5,757.46 | 10.7K |
| 11:45 | 5,756.79 | 5,757.27 | 5,756.79 | 5,757.27 | 10.1K |
| 11:46 | 5,757.07 | 5,757.52 | 5,756.66 | 5,757.52 | 8.7K |
| 11:47 | 5,758.19 | 5,758.19 | 5,757.59 | 5,757.59 | 11.4K |
| 11:48 | 5,757.70 | 5,758.28 | 5,757.64 | 5,757.99 | 9.6K |
| 11:49 | 5,757.99 | 5,757.99 | 5,757.69 | 5,757.88 | 6.3K |
| 11:50 | 5,757.92 | 5,758.11 | 5,757.74 | 5,758.11 | 6.4K |
| 11:51 | 5,755.73 | 5,756.10 | 5,755.45 | 5,755.45 | 19.0K |
| 11:52 | 5,755.79 | 5,755.79 | 5,755.15 | 5,755.15 | 11.5K |
| 11:53 | 5,755.01 | 5,755.01 | 5,754.53 | 5,754.81 | 9.7K |
| 11:54 | 5,754.58 | 5,755.31 | 5,754.58 | 5,755.31 | 8.2K |
| 11:55 | 5,755.88 | 5,755.88 | 5,754.36 | 5,754.36 | 10.5K |
| 11:56 | 5,754.27 | 5,754.87 | 5,754.27 | 5,754.87 | 4.9K |
| 11:57 | 5,754.75 | 5,755.03 | 5,754.72 | 5,755.03 | 8.3K |
| 11:58 | 5,755.03 | 5,755.41 | 5,755.03 | 5,755.41 | 21.2K |
| 11:59 | 5,755.80 | 5,755.87 | 5,755.77 | 5,755.87 | 15.6K |
| 12:00 | 5,755.89 | 5,755.89 | 5,755.42 | 5,755.42 | 23.1K |
| 12:01 | 5,755.65 | 5,755.83 | 5,755.09 | 5,755.58 | 21.5K |
| 12:02 | 5,756.13 | 5,756.25 | 5,755.77 | 5,755.77 | 6.4K |
| 12:03 | 5,756.19 | 5,757.93 | 5,756.19 | 5,757.93 | 12.6K |
| 12:04 | 5,758.06 | 5,758.73 | 5,758.06 | 5,758.73 | 11.5K |
| 12:05 | 5,758.94 | 5,759.10 | 5,758.81 | 5,759.04 | 11.8K |
| 12:06 | 5,759.39 | 5,759.92 | 5,759.39 | 5,759.92 | 8.9K |
| 12:07 | 5,760.49 | 5,761.23 | 5,760.42 | 5,761.23 | 4.2K |
| 12:08 | 5,761.31 | 5,761.58 | 5,761.31 | 5,761.58 | 9.5K |
| 12:09 | 5,761.71 | 5,761.88 | 5,761.65 | 5,761.65 | 8.7K |
| 12:10 | 5,761.79 | 5,762.82 | 5,761.60 | 5,762.82 | 13.1K |
| 12:11 | 5,762.82 | 5,762.82 | 5,762.64 | 5,762.64 | 10.5K |
| 12:12 | 5,762.69 | 5,763.67 | 5,761.68 | 5,761.68 | 21.8K |
| 12:13 | 5,761.78 | 5,761.78 | 5,761.06 | 5,761.26 | 10.3K |
| 12:14 | 5,761.16 | 5,761.17 | 5,760.94 | 5,761.17 | 4.3K |
| 12:15 | 5,760.88 | 5,761.63 | 5,760.88 | 5,761.58 | 7.4K |
| 12:16 | 5,761.16 | 5,761.16 | 5,760.62 | 5,760.93 | 9.7K |
| 12:17 | 5,761.11 | 5,761.59 | 5,761.11 | 5,761.59 | 14.6K |
| 12:18 | 5,762.11 | 5,762.27 | 5,759.39 | 5,759.39 | 26.5K |
| 12:19 | 5,759.37 | 5,759.56 | 5,759.05 | 5,759.05 | 7.1K |
| 12:20 | 5,759.13 | 5,759.70 | 5,759.13 | 5,759.70 | 6.6K |
| 12:21 | 5,759.44 | 5,760.37 | 5,759.41 | 5,760.37 | 16.0K |
| 12:22 | 5,760.74 | 5,760.98 | 5,760.74 | 5,760.98 | 14.1K |
| 12:23 | 5,761.10 | 5,761.10 | 5,760.70 | 5,760.89 | 9.7K |
| 12:24 | 5,761.42 | 5,761.61 | 5,761.28 | 5,761.61 | 18.1K |
| 12:25 | 5,761.61 | 5,762.52 | 5,761.61 | 5,762.52 | 6.5K |
| 12:26 | 5,762.79 | 5,763.20 | 5,762.68 | 5,762.68 | 9.9K |
| 12:27 | 5,762.54 | 5,762.89 | 5,762.54 | 5,762.89 | 6.4K |
| 12:28 | 5,763.05 | 5,763.29 | 5,763.05 | 5,763.26 | 13.2K |
| 12:29 | 5,763.20 | 5,763.20 | 5,762.74 | 5,762.74 | 35.1K |
| 12:30 | 5,761.95 | 5,762.46 | 5,761.95 | 5,762.46 | 55.5K |
| 12:31 | 5,762.68 | 5,762.68 | 5,761.97 | 5,761.97 | 6.3K |
| 12:32 | 5,761.72 | 5,762.74 | 5,761.72 | 5,762.47 | 26.1K |
| 12:33 | 5,762.50 | 5,762.69 | 5,762.08 | 5,762.08 | 11.6K |
| 12:34 | 5,762.08 | 5,762.32 | 5,762.05 | 5,762.05 | 10.9K |
| 12:35 | 5,762.05 | 5,763.14 | 5,762.05 | 5,763.14 | 10.8K |
| 12:36 | 5,763.34 | 5,763.34 | 5,762.59 | 5,762.65 | 12.3K |
| 12:37 | 5,763.16 | 5,763.26 | 5,763.08 | 5,763.08 | 6.9K |
| 12:38 | 5,763.14 | 5,763.61 | 5,763.14 | 5,763.40 | 5.1K |
| 12:39 | 5,763.32 | 5,763.43 | 5,763.02 | 5,763.02 | 7.9K |
| 12:40 | 5,762.99 | 5,763.14 | 5,762.93 | 5,763.14 | 15.2K |
| 12:41 | 5,763.32 | 5,763.43 | 5,763.32 | 5,763.34 | 33.8K |
| 12:42 | 5,763.58 | 5,763.58 | 5,762.33 | 5,762.80 | 28.3K |
| 12:43 | 5,762.59 | 5,764.05 | 5,762.59 | 5,764.05 | 16.9K |
| 12:44 | 5,764.53 | 5,764.72 | 5,764.53 | 5,764.72 | 8.9K |
| 12:45 | 5,764.57 | 5,765.25 | 5,764.57 | 5,765.25 | 14.2K |
| 12:46 | 5,765.22 | 5,765.40 | 5,765.22 | 5,765.40 | 4.6K |
| 12:47 | 5,765.42 | 5,765.68 | 5,765.40 | 5,765.68 | 9.7K |
| 12:48 | 5,765.49 | 5,765.49 | 5,763.70 | 5,763.70 | 18.9K |
| 12:49 | 5,764.17 | 5,764.38 | 5,764.17 | 5,764.35 | 8.1K |
| 12:50 | 5,764.41 | 5,764.66 | 5,764.41 | 5,764.66 | 25.7K |
| 12:51 | 5,764.65 | 5,764.93 | 5,764.65 | 5,764.75 | 12.9K |
| 12:52 | 5,764.37 | 5,764.77 | 5,764.37 | 5,764.66 | 12.6K |
| 12:53 | 5,764.88 | 5,764.88 | 5,764.79 | 5,764.80 | 9.1K |
| 12:54 | 5,764.45 | 5,764.62 | 5,764.45 | 5,764.58 | 10.8K |
| 12:55 | 5,764.40 | 5,765.32 | 5,764.00 | 5,765.32 | 21.8K |
| 12:56 | 5,765.32 | 5,766.71 | 5,765.32 | 5,766.71 | 17.1K |
| 12:57 | 5,766.95 | 5,766.95 | 5,766.47 | 5,766.47 | 15.3K |
| 12:58 | 5,766.46 | 5,766.46 | 5,765.02 | 5,765.75 | 36.5K |
| 12:59 | 5,765.67 | 5,766.00 | 5,765.67 | 5,766.00 | 5.9K |
| 13:00 | 5,766.00 | 5,766.55 | 5,766.00 | 5,766.48 | 11.1K |
| 13:01 | 5,767.20 | 5,768.63 | 5,767.20 | 5,768.63 | 14.9K |
| 13:02 | 5,768.81 | 5,768.89 | 5,767.21 | 5,767.21 | 26.0K |
| 13:03 | 5,767.16 | 5,767.35 | 5,767.16 | 5,767.27 | 11.9K |
| 13:04 | 5,767.60 | 5,767.60 | 5,766.88 | 5,767.14 | 12.8K |
| 13:05 | 5,767.08 | 5,767.11 | 5,766.70 | 5,766.70 | 16.5K |
| 13:06 | 5,766.81 | 5,766.81 | 5,766.11 | 5,766.11 | 13.9K |
| 13:07 | 5,766.07 | 5,766.15 | 5,765.17 | 5,765.46 | 19.3K |
| 13:08 | 5,765.43 | 5,766.47 | 5,765.43 | 5,766.47 | 6.5K |
| 13:09 | 5,766.64 | 5,767.51 | 5,766.64 | 5,767.51 | 14.9K |
| 13:10 | 5,767.33 | 5,767.33 | 5,766.16 | 5,766.16 | 17.4K |
| 13:11 | 5,766.42 | 5,767.14 | 5,766.42 | 5,766.98 | 20.1K |
| 13:12 | 5,767.09 | 5,767.18 | 5,766.95 | 5,767.18 | 13.5K |
| 13:13 | 5,767.53 | 5,767.94 | 5,767.53 | 5,767.94 | 4.6K |
| 13:14 | 5,768.22 | 5,768.95 | 5,768.22 | 5,768.89 | 13.2K |
| 13:15 | 5,769.28 | 5,769.51 | 5,769.28 | 5,769.42 | 5.1K |
| 13:16 | 5,769.60 | 5,769.65 | 5,769.54 | 5,769.61 | 14.6K |
| 13:17 | 5,769.58 | 5,770.03 | 5,769.49 | 5,770.03 | 8.7K |
| 13:18 | 5,770.63 | 5,770.63 | 5,769.13 | 5,769.50 | 25.4K |
| 13:19 | 5,769.45 | 5,769.57 | 5,768.06 | 5,768.51 | 16.4K |
| 13:20 | 5,768.61 | 5,769.20 | 5,768.61 | 5,769.20 | 11.7K |
| 13:21 | 5,769.29 | 5,769.64 | 5,769.29 | 5,769.57 | 14.8K |
| 13:22 | 5,769.52 | 5,769.74 | 5,769.34 | 5,769.34 | 6.7K |
| 13:23 | 5,769.19 | 5,770.13 | 5,769.19 | 5,770.13 | 15.1K |
| 13:24 | 5,770.21 | 5,771.59 | 5,770.21 | 5,771.59 | 16.8K |
| 13:25 | 5,771.41 | 5,771.41 | 5,770.15 | 5,770.15 | 11.9K |
| 13:26 | 5,770.24 | 5,770.33 | 5,770.05 | 5,770.26 | 14.2K |
| 13:27 | 5,770.69 | 5,770.85 | 5,770.69 | 5,770.75 | 13.5K |
| 13:28 | 5,771.07 | 5,771.61 | 5,771.07 | 5,771.61 | 11.9K |
| 13:29 | 5,771.60 | 5,772.46 | 5,771.55 | 5,772.46 | 24.8K |
| 13:30 | 5,771.73 | 5,771.90 | 5,770.98 | 5,770.98 | 11.9K |
| 13:31 | 5,770.66 | 5,770.66 | 5,770.23 | 5,770.30 | 18.6K |
| 13:32 | 5,770.18 | 5,770.67 | 5,770.18 | 5,770.67 | 21.9K |
| 13:33 | 5,770.67 | 5,771.33 | 5,770.27 | 5,771.33 | 20.0K |
| 13:34 | 5,772.71 | 5,773.10 | 5,772.71 | 5,773.10 | 13.5K |
| 13:35 | 5,772.99 | 5,773.35 | 5,772.99 | 5,773.26 | 25.0K |
| 13:36 | 5,773.84 | 5,773.84 | 5,773.56 | 5,773.74 | 9.8K |
| 13:37 | 5,773.78 | 5,773.78 | 5,771.94 | 5,771.94 | 31.6K |
| 13:38 | 5,771.96 | 5,772.04 | 5,771.89 | 5,772.04 | 10.7K |
| 13:39 | 5,772.60 | 5,772.60 | 5,771.96 | 5,771.96 | 12.0K |
| 13:40 | 5,771.39 | 5,771.39 | 5,770.54 | 5,770.54 | 18.3K |
| 13:41 | 5,770.95 | 5,770.95 | 5,770.17 | 5,770.17 | 16.5K |
| 13:42 | 5,770.13 | 5,770.33 | 5,769.89 | 5,770.29 | 21.2K |
| 13:43 | 5,770.07 | 5,770.15 | 5,769.91 | 5,770.15 | 5.1K |
| 13:44 | 5,769.80 | 5,769.90 | 5,769.55 | 5,769.90 | 13.6K |
| 13:45 | 5,770.01 | 5,770.01 | 5,769.70 | 5,769.95 | 8.5K |
| 13:46 | 5,770.06 | 5,770.47 | 5,770.06 | 5,770.12 | 6.5K |
| 13:47 | 5,770.11 | 5,770.21 | 5,769.96 | 5,769.96 | 8.2K |
| 13:48 | 5,769.86 | 5,769.89 | 5,769.17 | 5,769.36 | 13.2K |
| 13:49 | 5,769.47 | 5,769.53 | 5,769.04 | 5,769.41 | 13.2K |
| 13:50 | 5,769.25 | 5,770.27 | 5,769.25 | 5,770.27 | 4.9K |
| 13:51 | 5,770.74 | 5,770.74 | 5,770.17 | 5,770.20 | 8.8K |
| 13:52 | 5,770.28 | 5,770.35 | 5,769.92 | 5,769.92 | 6.8K |
| 13:53 | 5,770.25 | 5,770.42 | 5,770.21 | 5,770.42 | 5.2K |
| 13:54 | 5,770.44 | 5,770.44 | 5,769.97 | 5,769.98 | 12.2K |
| 13:55 | 5,769.94 | 5,769.94 | 5,768.86 | 5,769.15 | 18.4K |
| 13:56 | 5,768.93 | 5,768.93 | 5,767.90 | 5,768.47 | 13.9K |
| 13:57 | 5,768.96 | 5,769.14 | 5,768.91 | 5,769.14 | 5.0K |
| 13:58 | 5,769.04 | 5,769.10 | 5,768.91 | 5,768.91 | 6.7K |
| 13:59 | 5,768.88 | 5,769.43 | 5,768.88 | 5,768.90 | 9.9K |
| 14:00 | 5,769.16 | 5,769.55 | 5,769.11 | 5,769.55 | 14.6K |
| 14:01 | 5,768.99 | 5,768.99 | 5,768.69 | 5,768.73 | 9.3K |
| 14:02 | 5,768.60 | 5,768.60 | 5,767.73 | 5,767.82 | 11.0K |
| 14:03 | 5,768.00 | 5,768.00 | 5,767.41 | 5,767.49 | 11.5K |
| 14:04 | 5,767.72 | 5,768.40 | 5,767.72 | 5,768.18 | 8.1K |
| 14:05 | 5,768.16 | 5,768.16 | 5,767.43 | 5,767.43 | 11.1K |
| 14:06 | 5,766.72 | 5,766.72 | 5,766.37 | 5,766.50 | 12.5K |
| 14:07 | 5,766.27 | 5,766.29 | 5,766.10 | 5,766.20 | 12.1K |
| 14:08 | 5,766.01 | 5,766.11 | 5,765.60 | 5,766.11 | 18.3K |
| 14:09 | 5,766.01 | 5,766.66 | 5,766.01 | 5,766.66 | 8.9K |
| 14:10 | 5,767.03 | 5,767.75 | 5,767.03 | 5,767.75 | 5.7K |
| 14:11 | 5,768.63 | 5,769.78 | 5,768.63 | 5,769.76 | 24.3K |
| 14:12 | 5,769.74 | 5,770.26 | 5,769.58 | 5,770.26 | 11.0K |
| 14:13 | 5,770.14 | 5,770.75 | 5,770.14 | 5,770.75 | 5.6K |
| 14:14 | 5,770.78 | 5,770.83 | 5,770.64 | 5,770.73 | 8.1K |
| 14:15 | 5,770.88 | 5,770.89 | 5,770.81 | 5,770.81 | 10.4K |
| 14:16 | 5,770.25 | 5,770.29 | 5,769.76 | 5,769.76 | 8.2K |
| 14:17 | 5,769.32 | 5,769.69 | 5,769.15 | 5,769.69 | 10.2K |
| 14:18 | 5,770.10 | 5,770.68 | 5,770.10 | 5,770.52 | 12.6K |
| 14:19 | 5,769.87 | 5,769.87 | 5,769.29 | 5,769.29 | 10.9K |
| 14:20 | 5,769.37 | 5,769.37 | 5,769.26 | 5,769.27 | 7.8K |
| 14:21 | 5,769.49 | 5,769.59 | 5,769.37 | 5,769.59 | 6.0K |
| 14:22 | 5,769.42 | 5,769.42 | 5,767.81 | 5,767.81 | 27.0K |
| 14:23 | 5,767.83 | 5,767.83 | 5,766.86 | 5,767.05 | 10.2K |
| 14:24 | 5,766.94 | 5,766.98 | 5,766.64 | 5,766.98 | 10.3K |
| 14:25 | 5,766.88 | 5,768.03 | 5,766.88 | 5,767.65 | 12.9K |
| 14:26 | 5,767.58 | 5,767.87 | 5,767.55 | 5,767.65 | 7.9K |
| 14:27 | 5,767.91 | 5,768.24 | 5,767.47 | 5,767.57 | 14.4K |
| 14:28 | 5,767.74 | 5,768.46 | 5,767.74 | 5,768.46 | 3.8K |
| 14:29 | 5,768.46 | 5,768.46 | 5,768.34 | 5,768.34 | 10.8K |
| 14:30 | 5,768.56 | 5,768.56 | 5,767.88 | 5,767.88 | 8.3K |
| 14:31 | 5,767.86 | 5,767.86 | 5,766.85 | 5,766.85 | 16.7K |
| 14:32 | 5,767.08 | 5,767.61 | 5,767.08 | 5,767.61 | 6.7K |
| 14:33 | 5,767.88 | 5,768.42 | 5,767.88 | 5,768.32 | 16.5K |
| 14:34 | 5,768.41 | 5,768.48 | 5,768.18 | 5,768.18 | 9.3K |
| 14:35 | 5,768.21 | 5,768.31 | 5,768.13 | 5,768.13 | 7.3K |
| 14:36 | 5,767.79 | 5,767.84 | 5,767.62 | 5,767.71 | 23.6K |
| 14:37 | 5,767.32 | 5,767.60 | 5,766.98 | 5,766.98 | 17.8K |
| 14:38 | 5,766.79 | 5,767.57 | 5,766.79 | 5,767.57 | 19.6K |
| 14:39 | 5,768.38 | 5,768.38 | 5,767.68 | 5,767.68 | 18.1K |
| 14:40 | 5,767.92 | 5,767.94 | 5,767.68 | 5,767.94 | 16.7K |
| 14:41 | 5,768.01 | 5,768.32 | 5,767.99 | 5,767.99 | 14.7K |
| 14:42 | 5,768.44 | 5,768.96 | 5,768.42 | 5,768.44 | 19.9K |
| 14:43 | 5,768.26 | 5,768.41 | 5,768.26 | 5,768.41 | 8.4K |
| 14:44 | 5,768.46 | 5,768.55 | 5,768.42 | 5,768.55 | 10.2K |
| 14:45 | 5,768.42 | 5,768.42 | 5,768.13 | 5,768.13 | 26.0K |
| 14:46 | 5,768.06 | 5,768.09 | 5,767.95 | 5,768.05 | 13.1K |
| 14:47 | 5,768.22 | 5,768.28 | 5,768.02 | 5,768.02 | 14.7K |
| 14:48 | 5,768.13 | 5,768.13 | 5,767.99 | 5,767.99 | 4.7K |
| 14:49 | 5,768.08 | 5,769.03 | 5,768.08 | 5,769.03 | 11.6K |
| 14:50 | 5,769.07 | 5,769.53 | 5,768.95 | 5,768.95 | 15.3K |
| 14:51 | 5,768.03 | 5,768.29 | 5,768.03 | 5,768.24 | 34.5K |
| 14:52 | 5,768.03 | 5,768.05 | 5,767.93 | 5,767.93 | 22.5K |
| 14:53 | 5,767.75 | 5,767.89 | 5,767.75 | 5,767.80 | 9.1K |
| 14:54 | 5,767.83 | 5,768.25 | 5,767.83 | 5,768.25 | 8.8K |
| 14:55 | 5,768.34 | 5,768.88 | 5,768.34 | 5,768.88 | 16.9K |
| 14:56 | 5,768.93 | 5,769.38 | 5,768.93 | 5,769.38 | 14.9K |
| 14:57 | 5,769.26 | 5,769.26 | 5,768.46 | 5,768.46 | 13.0K |
| 14:58 | 5,768.68 | 5,768.98 | 5,768.68 | 5,768.92 | 7.8K |
| 14:59 | 5,769.11 | 5,769.11 | 5,767.36 | 5,767.37 | 36.4K |
| 15:00 | 5,767.51 | 5,768.06 | 5,767.51 | 5,768.06 | 6.6K |
| 15:01 | 5,767.60 | 5,767.60 | 5,766.33 | 5,766.33 | 30.7K |
| 15:02 | 5,766.13 | 5,766.13 | 5,765.80 | 5,765.92 | 7.3K |
| 15:03 | 5,766.05 | 5,766.23 | 5,766.04 | 5,766.23 | 20.8K |
| 15:04 | 5,766.15 | 5,766.15 | 5,765.45 | 5,765.57 | 20.2K |
| 15:05 | 5,765.36 | 5,765.81 | 5,765.36 | 5,765.72 | 13.3K |
| 15:06 | 5,765.67 | 5,765.89 | 5,765.30 | 5,765.30 | 19.9K |
| 15:07 | 5,764.62 | 5,764.86 | 5,764.62 | 5,764.68 | 22.6K |
| 15:08 | 5,763.76 | 5,763.83 | 5,763.69 | 5,763.71 | 29.5K |
| 15:09 | 5,763.83 | 5,763.83 | 5,763.69 | 5,763.72 | 12.0K |
| 15:10 | 5,763.71 | 5,764.08 | 5,763.26 | 5,763.26 | 26.5K |
| 15:11 | 5,762.97 | 5,763.80 | 5,762.97 | 5,763.72 | 22.7K |
| 15:12 | 5,763.75 | 5,763.75 | 5,763.07 | 5,763.14 | 13.5K |
| 15:13 | 5,763.07 | 5,763.13 | 5,762.74 | 5,763.13 | 16.3K |
| 15:14 | 5,763.42 | 5,763.89 | 5,763.42 | 5,763.89 | 10.8K |
| 15:15 | 5,763.93 | 5,765.12 | 5,763.93 | 5,765.12 | 32.4K |
| 15:16 | 5,765.10 | 5,765.10 | 5,765.01 | 5,765.05 | 12.5K |
| 15:17 | 5,764.84 | 5,765.10 | 5,764.84 | 5,764.84 | 16.8K |
| 15:18 | 5,764.89 | 5,764.92 | 5,764.82 | 5,764.82 | 7.7K |
| 15:19 | 5,764.87 | 5,765.13 | 5,764.39 | 5,764.39 | 9.3K |
| 15:20 | 5,764.33 | 5,764.33 | 5,763.51 | 5,764.00 | 28.3K |
| 15:21 | 5,764.13 | 5,765.09 | 5,763.99 | 5,765.09 | 21.8K |
| 15:22 | 5,765.12 | 5,765.49 | 5,764.94 | 5,764.94 | 19.5K |
| 15:23 | 5,765.75 | 5,765.75 | 5,765.43 | 5,765.43 | 31.3K |
| 15:24 | 5,764.81 | 5,764.88 | 5,764.43 | 5,764.43 | 17.6K |
| 15:25 | 5,764.27 | 5,764.27 | 5,763.51 | 5,764.00 | 20.8K |
| 15:26 | 5,764.41 | 5,764.43 | 5,764.18 | 5,764.43 | 9.2K |
| 15:27 | 5,764.95 | 5,764.99 | 5,764.66 | 5,764.99 | 36.0K |
| 15:28 | 5,765.28 | 5,765.28 | 5,764.68 | 5,764.90 | 35.8K |
| 15:29 | 5,764.58 | 5,764.69 | 5,764.44 | 5,764.44 | 16.6K |
| 15:30 | 5,764.77 | 5,764.77 | 5,764.20 | 5,764.35 | 33.9K |
| 15:31 | 5,765.08 | 5,765.18 | 5,764.75 | 5,765.18 | 134.5K |
| 15:32 | 5,765.34 | 5,765.34 | 5,765.06 | 5,765.13 | 22.5K |
| 15:33 | 5,765.07 | 5,766.56 | 5,765.07 | 5,766.56 | 44.6K |
| 15:34 | 5,766.68 | 5,767.09 | 5,766.46 | 5,766.89 | 29.0K |
| 15:35 | 5,767.15 | 5,767.44 | 5,767.15 | 5,767.44 | 37.3K |
| 15:36 | 5,767.35 | 5,767.56 | 5,767.23 | 5,767.23 | 16.5K |
| 15:37 | 5,767.29 | 5,768.68 | 5,767.29 | 5,768.68 | 14.8K |
| 15:38 | 5,768.71 | 5,768.71 | 5,768.05 | 5,768.24 | 32.7K |
| 15:39 | 5,768.24 | 5,768.62 | 5,768.24 | 5,768.55 | 44.0K |
| 15:40 | 5,768.67 | 5,768.67 | 5,767.46 | 5,767.46 | 23.8K |
| 15:41 | 5,767.81 | 5,768.38 | 5,767.81 | 5,768.27 | 33.9K |
| 15:42 | 5,768.10 | 5,768.10 | 5,767.57 | 5,768.04 | 11.5K |
| 15:43 | 5,767.96 | 5,768.81 | 5,767.96 | 5,768.09 | 26.6K |
| 15:44 | 5,767.93 | 5,767.99 | 5,767.39 | 5,767.43 | 23.1K |
| 15:45 | 5,767.35 | 5,767.37 | 5,766.65 | 5,767.37 | 30.9K |
| 15:46 | 5,767.21 | 5,767.35 | 5,767.12 | 5,767.31 | 32.1K |
| 15:47 | 5,766.93 | 5,767.63 | 5,766.93 | 5,767.62 | 45.8K |
| 15:48 | 5,767.86 | 5,769.50 | 5,767.86 | 5,769.50 | 43.7K |
| 15:49 | 5,769.21 | 5,769.38 | 5,769.21 | 5,769.23 | 31.4K |
| 15:50 | 5,768.44 | 5,768.44 | 5,763.97 | 5,764.74 | 300.4K |
| 15:51 | 5,765.93 | 5,767.60 | 5,765.93 | 5,767.60 | 85.5K |
| 15:52 | 5,768.35 | 5,769.25 | 5,768.35 | 5,769.25 | 78.5K |
| 15:53 | 5,768.26 | 5,768.33 | 5,767.74 | 5,768.33 | 87.6K |
| 15:54 | 5,769.05 | 5,770.21 | 5,769.05 | 5,770.21 | 91.2K |
| 15:55 | 5,769.36 | 5,770.36 | 5,769.36 | 5,769.61 | 149.4K |
| 15:56 | 5,772.72 | 5,772.99 | 5,771.10 | 5,771.10 | 142.9K |
| 15:57 | 5,770.38 | 5,771.61 | 5,770.38 | 5,770.67 | 105.9K |
| 15:58 | 5,770.60 | 5,770.61 | 5,770.15 | 5,770.56 | 106.7K |
| 15:59 | 5,770.24 | 5,770.24 | 5,768.75 | 5,768.75 | 231.2K |
| 16:00 | 5,771.55 | 5,771.55 | 5,771.55 | 5,771.55 | 21,153.1K |
| 16:01 | 5,771.55 | 5,771.55 | 5,771.55 | 5,771.55 | 0.0K |