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 | 153.81 | 153.81 | 153.48 | 153.48 | 220.8K |
| 09:31 | 153.46 | 153.81 | 153.46 | 153.71 | 57.8K |
| 09:32 | 153.94 | 153.94 | 153.90 | 153.91 | 19.9K |
| 09:33 | 153.97 | 154.23 | 153.91 | 154.23 | 45.2K |
| 09:34 | 154.39 | 154.47 | 154.36 | 154.37 | 23.3K |
| 09:35 | 154.45 | 154.45 | 154.39 | 154.39 | 51.0K |
| 09:36 | 154.42 | 154.64 | 154.42 | 154.64 | 41.2K |
| 09:37 | 154.56 | 154.57 | 154.53 | 154.57 | 20.5K |
| 09:38 | 154.53 | 154.58 | 154.47 | 154.58 | 11.5K |
| 09:39 | 154.55 | 154.59 | 154.54 | 154.59 | 14.2K |
| 09:40 | 154.62 | 154.62 | 154.59 | 154.59 | 6.7K |
| 09:41 | 154.61 | 154.63 | 154.50 | 154.50 | 5.8K |
| 09:42 | 154.50 | 154.50 | 154.27 | 154.27 | 6.9K |
| 09:43 | 154.25 | 154.33 | 154.25 | 154.29 | 19.6K |
| 09:44 | 154.28 | 154.42 | 154.28 | 154.34 | 2.4K |
| 09:45 | 154.31 | 154.35 | 154.31 | 154.35 | 6.4K |
| 09:46 | 154.26 | 154.26 | 154.18 | 154.18 | 11.1K |
| 09:47 | 154.17 | 154.20 | 154.13 | 154.19 | 7.7K |
| 09:48 | 154.18 | 154.34 | 154.18 | 154.34 | 7.2K |
| 09:49 | 154.37 | 154.37 | 154.26 | 154.26 | 9.4K |
| 09:50 | 154.19 | 154.19 | 154.00 | 154.04 | 19.0K |
| 09:51 | 154.04 | 154.09 | 154.02 | 154.09 | 10.8K |
| 09:52 | 154.00 | 154.10 | 153.97 | 154.10 | 8.9K |
| 09:53 | 154.08 | 154.18 | 154.08 | 154.15 | 11.2K |
| 09:54 | 154.18 | 154.23 | 154.18 | 154.23 | 5.3K |
| 09:55 | 154.23 | 154.23 | 154.11 | 154.11 | 8.5K |
| 09:56 | 154.13 | 154.16 | 154.12 | 154.16 | 6.5K |
| 09:57 | 154.18 | 154.25 | 154.18 | 154.25 | 8.4K |
| 09:58 | 154.23 | 154.25 | 154.23 | 154.24 | 11.9K |
| 09:59 | 154.25 | 154.26 | 154.22 | 154.22 | 35.9K |
| 10:00 | 154.24 | 154.29 | 154.21 | 154.21 | 8.3K |
| 10:01 | 154.20 | 154.20 | 154.15 | 154.15 | 31.2K |
| 10:02 | 154.13 | 154.13 | 154.11 | 154.13 | 7.8K |
| 10:03 | 154.14 | 154.14 | 154.11 | 154.13 | 12.3K |
| 10:04 | 154.20 | 154.20 | 154.13 | 154.13 | 9.3K |
| 10:05 | 154.14 | 154.14 | 154.04 | 154.04 | 22.9K |
| 10:06 | 154.03 | 154.06 | 154.03 | 154.06 | 12.3K |
| 10:07 | 154.08 | 154.08 | 154.08 | 154.08 | 3.0K |
| 10:08 | 154.08 | 154.20 | 154.08 | 154.18 | 21.0K |
| 10:09 | 154.18 | 154.18 | 154.11 | 154.11 | 10.7K |
| 10:10 | 154.12 | 154.12 | 154.07 | 154.07 | 10.7K |
| 10:11 | 154.06 | 154.08 | 154.06 | 154.07 | 7.0K |
| 10:12 | 154.06 | 154.06 | 154.04 | 154.05 | 1.5K |
| 10:13 | 153.99 | 154.01 | 153.93 | 153.94 | 12.1K |
| 10:14 | 153.95 | 153.95 | 153.92 | 153.95 | 13.9K |
| 10:15 | 153.94 | 153.95 | 153.93 | 153.95 | 2.7K |
| 10:16 | 153.96 | 153.96 | 153.92 | 153.92 | 4.9K |
| 10:17 | 153.94 | 153.94 | 153.90 | 153.90 | 8.5K |
| 10:18 | 153.92 | 153.92 | 153.84 | 153.90 | 21.6K |
| 10:19 | 153.90 | 154.01 | 153.90 | 154.01 | 9.4K |
| 10:20 | 154.06 | 154.11 | 154.06 | 154.10 | 4.4K |
| 10:21 | 154.08 | 154.12 | 154.07 | 154.12 | 4.4K |
| 10:22 | 154.12 | 154.21 | 154.12 | 154.21 | 6.1K |
| 10:23 | 154.21 | 154.31 | 154.21 | 154.31 | 24.8K |
| 10:24 | 154.32 | 154.35 | 154.30 | 154.30 | 6.9K |
| 10:25 | 154.31 | 154.31 | 154.29 | 154.29 | 4.5K |
| 10:26 | 154.29 | 154.29 | 154.24 | 154.24 | 3.8K |
| 10:27 | 154.20 | 154.20 | 154.18 | 154.18 | 7.2K |
| 10:28 | 154.19 | 154.24 | 154.19 | 154.24 | 3.6K |
| 10:29 | 154.24 | 154.29 | 154.24 | 154.29 | 10.6K |
| 10:30 | 154.29 | 154.29 | 154.23 | 154.23 | 7.9K |
| 10:31 | 154.24 | 154.34 | 154.24 | 154.32 | 37.2K |
| 10:32 | 154.31 | 154.33 | 154.31 | 154.33 | 5.0K |
| 10:33 | 154.33 | 154.33 | 154.30 | 154.30 | 4.9K |
| 10:34 | 154.31 | 154.31 | 154.28 | 154.30 | 12.0K |
| 10:35 | 154.30 | 154.48 | 154.28 | 154.48 | 31.6K |
| 10:36 | 154.49 | 154.49 | 154.47 | 154.47 | 9.6K |
| 10:37 | 154.47 | 154.56 | 154.47 | 154.56 | 65.0K |
| 10:38 | 154.54 | 154.54 | 154.44 | 154.44 | 9.0K |
| 10:39 | 154.43 | 154.44 | 154.42 | 154.42 | 7.6K |
| 10:40 | 154.42 | 154.50 | 154.39 | 154.39 | 33.6K |
| 10:41 | 154.39 | 154.40 | 154.39 | 154.39 | 1.6K |
| 10:42 | 154.37 | 154.40 | 154.37 | 154.37 | 8.3K |
| 10:43 | 154.30 | 154.30 | 154.24 | 154.24 | 14.9K |
| 10:44 | 154.23 | 154.27 | 154.23 | 154.27 | 2.6K |
| 10:45 | 154.27 | 154.29 | 154.27 | 154.29 | 5.8K |
| 10:46 | 154.28 | 154.28 | 154.26 | 154.27 | 12.7K |
| 10:47 | 154.25 | 154.25 | 154.24 | 154.24 | 6.4K |
| 10:48 | 154.25 | 154.25 | 154.24 | 154.24 | 5.2K |
| 10:49 | 154.29 | 154.43 | 154.29 | 154.41 | 22.0K |
| 10:50 | 154.41 | 154.45 | 154.41 | 154.42 | 6.9K |
| 10:51 | 154.40 | 154.40 | 154.34 | 154.34 | 6.0K |
| 10:52 | 154.34 | 154.37 | 154.34 | 154.37 | 2.8K |
| 10:53 | 154.35 | 154.35 | 154.30 | 154.31 | 8.4K |
| 10:54 | 154.30 | 154.30 | 154.29 | 154.29 | 6.2K |
| 10:55 | 154.28 | 154.28 | 154.24 | 154.24 | 6.1K |
| 10:56 | 154.23 | 154.23 | 154.18 | 154.18 | 6.1K |
| 10:57 | 154.18 | 154.18 | 154.15 | 154.15 | 18.6K |
| 10:58 | 154.15 | 154.17 | 154.15 | 154.16 | 1.9K |
| 10:59 | 154.16 | 154.21 | 154.16 | 154.21 | 9.5K |
| 11:00 | 154.21 | 154.25 | 154.21 | 154.25 | 3.5K |
| 11:01 | 154.25 | 154.31 | 154.25 | 154.30 | 14.1K |
| 11:02 | 154.30 | 154.35 | 154.30 | 154.34 | 8.8K |
| 11:03 | 154.33 | 154.33 | 154.22 | 154.22 | 25.2K |
| 11:04 | 154.25 | 154.25 | 154.21 | 154.21 | 2.7K |
| 11:05 | 154.22 | 154.24 | 154.22 | 154.23 | 6.2K |
| 11:06 | 154.23 | 154.29 | 154.23 | 154.29 | 10.2K |
| 11:07 | 154.29 | 154.29 | 154.29 | 154.29 | 1.5K |
| 11:08 | 154.31 | 154.31 | 154.31 | 154.31 | 4.1K |
| 11:09 | 154.29 | 154.29 | 154.29 | 154.29 | 2.1K |
| 11:10 | 154.27 | 154.27 | 154.24 | 154.24 | 8.1K |
| 11:11 | 154.24 | 154.25 | 154.22 | 154.25 | 2.1K |
| 11:12 | 154.25 | 154.25 | 154.23 | 154.25 | 8.5K |
| 11:13 | 154.24 | 154.24 | 154.23 | 154.23 | 7.4K |
| 11:14 | 154.23 | 154.24 | 154.23 | 154.24 | 2.0K |
| 11:15 | 154.24 | 154.24 | 154.22 | 154.24 | 10.4K |
| 11:16 | 154.24 | 154.24 | 154.22 | 154.24 | 1.8K |
| 11:17 | 154.22 | 154.24 | 154.21 | 154.24 | 4.9K |
| 11:18 | 154.25 | 154.25 | 154.25 | 154.25 | 6.0K |
| 11:19 | 154.27 | 154.32 | 154.27 | 154.32 | 20.7K |
| 11:20 | 154.33 | 154.34 | 154.33 | 154.34 | 5.4K |
| 11:21 | 154.34 | 154.35 | 154.33 | 154.33 | 1.2K |
| 11:22 | 154.33 | 154.33 | 154.28 | 154.29 | 15.3K |
| 11:23 | 154.29 | 154.29 | 154.25 | 154.25 | 26.0K |
| 11:24 | 154.25 | 154.25 | 154.18 | 154.18 | 13.3K |
| 11:25 | 154.20 | 154.23 | 154.20 | 154.23 | 9.7K |
| 11:26 | 154.27 | 154.27 | 154.27 | 154.27 | 15.9K |
| 11:27 | 154.26 | 154.27 | 154.26 | 154.26 | 4.8K |
| 11:28 | 154.27 | 154.30 | 154.27 | 154.29 | 6.2K |
| 11:29 | 154.26 | 154.28 | 154.26 | 154.28 | 3.6K |
| 11:30 | 154.24 | 154.26 | 154.24 | 154.26 | 15.6K |
| 11:31 | 154.27 | 154.29 | 154.27 | 154.29 | 13.4K |
| 11:32 | 154.29 | 154.29 | 154.26 | 154.26 | 7.3K |
| 11:33 | 154.28 | 154.32 | 154.28 | 154.32 | 6.6K |
| 11:34 | 154.34 | 154.34 | 154.29 | 154.29 | 4.7K |
| 11:35 | 154.28 | 154.29 | 154.28 | 154.28 | 3.6K |
| 11:36 | 154.28 | 154.28 | 154.26 | 154.27 | 3.5K |
| 11:37 | 154.27 | 154.27 | 154.19 | 154.19 | 3.3K |
| 11:38 | 154.19 | 154.20 | 154.17 | 154.17 | 23.7K |
| 11:39 | 154.16 | 154.16 | 154.10 | 154.10 | 40.6K |
| 11:40 | 154.10 | 154.10 | 154.08 | 154.08 | 6.7K |
| 11:41 | 154.04 | 154.06 | 154.04 | 154.04 | 17.7K |
| 11:42 | 154.06 | 154.10 | 154.04 | 154.10 | 21.9K |
| 11:43 | 154.10 | 154.15 | 154.10 | 154.14 | 8.3K |
| 11:44 | 154.15 | 154.16 | 154.14 | 154.16 | 8.6K |
| 11:45 | 154.18 | 154.18 | 154.17 | 154.17 | 11.3K |
| 11:46 | 154.17 | 154.17 | 154.10 | 154.10 | 13.0K |
| 11:47 | 154.08 | 154.08 | 154.03 | 154.03 | 3.4K |
| 11:48 | 153.96 | 153.96 | 153.94 | 153.95 | 23.2K |
| 11:49 | 153.94 | 153.96 | 153.90 | 153.90 | 6.3K |
| 11:50 | 153.93 | 153.93 | 153.89 | 153.90 | 8.3K |
| 11:51 | 153.94 | 153.95 | 153.92 | 153.95 | 7.4K |
| 11:52 | 153.95 | 153.96 | 153.95 | 153.96 | 0.7K |
| 11:53 | 153.97 | 153.97 | 153.96 | 153.97 | 10.5K |
| 11:54 | 153.99 | 153.99 | 153.98 | 153.98 | 1.9K |
| 11:55 | 153.99 | 153.99 | 153.96 | 153.96 | 14.4K |
| 11:56 | 153.96 | 154.00 | 153.96 | 154.00 | 5.0K |
| 11:57 | 153.98 | 153.98 | 153.96 | 153.96 | 9.9K |
| 11:58 | 153.95 | 153.95 | 153.95 | 153.95 | 2.0K |
| 11:59 | 153.95 | 154.01 | 153.95 | 154.01 | 7.8K |
| 12:00 | 154.01 | 154.02 | 154.01 | 154.02 | 2.7K |
| 12:01 | 154.02 | 154.03 | 154.02 | 154.03 | 2.6K |
| 12:02 | 154.03 | 154.05 | 154.03 | 154.04 | 2.7K |
| 12:03 | 154.04 | 154.06 | 154.04 | 154.06 | 1.7K |
| 12:04 | 154.06 | 154.06 | 153.99 | 154.00 | 11.0K |
| 12:05 | 153.99 | 154.01 | 153.99 | 153.99 | 2.3K |
| 12:06 | 154.01 | 154.01 | 153.98 | 153.99 | 2.9K |
| 12:07 | 153.99 | 153.99 | 153.96 | 153.97 | 4.0K |
| 12:08 | 153.96 | 153.96 | 153.94 | 153.95 | 14.4K |
| 12:09 | 153.95 | 153.96 | 153.94 | 153.94 | 3.2K |
| 12:10 | 153.94 | 153.94 | 153.92 | 153.92 | 3.8K |
| 12:11 | 153.91 | 153.93 | 153.91 | 153.93 | 1.8K |
| 12:12 | 153.92 | 153.92 | 153.92 | 153.92 | 2.2K |
| 12:13 | 153.92 | 153.93 | 153.88 | 153.88 | 3.1K |
| 12:14 | 153.88 | 153.88 | 153.85 | 153.85 | 11.0K |
| 12:15 | 153.83 | 153.83 | 153.74 | 153.74 | 32.3K |
| 12:16 | 153.75 | 153.78 | 153.75 | 153.78 | 12.2K |
| 12:17 | 153.78 | 153.80 | 153.78 | 153.80 | 6.5K |
| 12:18 | 153.77 | 153.77 | 153.73 | 153.74 | 11.4K |
| 12:19 | 153.72 | 153.75 | 153.72 | 153.75 | 16.9K |
| 12:20 | 153.76 | 153.77 | 153.75 | 153.76 | 5.5K |
| 12:21 | 153.78 | 153.81 | 153.78 | 153.79 | 6.6K |
| 12:22 | 153.77 | 153.79 | 153.77 | 153.77 | 22.4K |
| 12:23 | 153.75 | 153.78 | 153.75 | 153.78 | 16.3K |
| 12:24 | 153.79 | 153.88 | 153.79 | 153.88 | 76.0K |
| 12:25 | 153.85 | 153.85 | 153.82 | 153.82 | 14.1K |
| 12:26 | 153.78 | 153.78 | 153.73 | 153.73 | 15.3K |
| 12:27 | 153.73 | 153.73 | 153.71 | 153.71 | 3.4K |
| 12:28 | 153.70 | 153.73 | 153.70 | 153.70 | 3.8K |
| 12:29 | 153.70 | 153.72 | 153.65 | 153.65 | 42.6K |
| 12:30 | 153.64 | 153.68 | 153.64 | 153.68 | 6.1K |
| 12:31 | 153.68 | 153.68 | 153.63 | 153.63 | 7.7K |
| 12:32 | 153.63 | 153.63 | 153.61 | 153.61 | 13.7K |
| 12:33 | 153.61 | 153.62 | 153.61 | 153.61 | 0.6K |
| 12:34 | 153.60 | 153.60 | 153.56 | 153.59 | 30.3K |
| 12:35 | 153.60 | 153.60 | 153.58 | 153.60 | 11.9K |
| 12:36 | 153.60 | 153.60 | 153.58 | 153.60 | 4.3K |
| 12:37 | 153.61 | 153.61 | 153.61 | 153.61 | 0.5K |
| 12:38 | 153.57 | 153.59 | 153.57 | 153.58 | 13.6K |
| 12:39 | 153.57 | 153.59 | 153.56 | 153.58 | 11.7K |
| 12:40 | 153.58 | 153.58 | 153.56 | 153.57 | 2.6K |
| 12:41 | 153.57 | 153.59 | 153.57 | 153.58 | 1.8K |
| 12:42 | 153.57 | 153.59 | 153.57 | 153.58 | 9.6K |
| 12:43 | 153.58 | 153.58 | 153.58 | 153.58 | 5.1K |
| 12:44 | 153.55 | 153.58 | 153.55 | 153.58 | 22.6K |
| 12:45 | 153.58 | 153.58 | 153.58 | 153.58 | 14.9K |
| 12:46 | 153.59 | 153.60 | 153.57 | 153.60 | 8.6K |
| 12:47 | 153.60 | 153.61 | 153.59 | 153.59 | 4.0K |
| 12:48 | 153.60 | 153.68 | 153.60 | 153.68 | 9.9K |
| 12:49 | 153.70 | 153.73 | 153.70 | 153.73 | 19.9K |
| 12:50 | 153.72 | 153.72 | 153.69 | 153.70 | 4.9K |
| 12:51 | 153.68 | 153.68 | 153.65 | 153.67 | 3.0K |
| 12:52 | 153.66 | 153.66 | 153.66 | 153.66 | 1.4K |
| 12:53 | 153.66 | 153.73 | 153.66 | 153.73 | 4.8K |
| 12:54 | 153.73 | 153.73 | 153.71 | 153.72 | 3.1K |
| 12:55 | 153.70 | 153.70 | 153.70 | 153.70 | 1.7K |
| 12:56 | 153.69 | 153.71 | 153.69 | 153.71 | 3.1K |
| 12:57 | 153.71 | 153.71 | 153.68 | 153.70 | 5.8K |
| 12:58 | 153.70 | 153.70 | 153.69 | 153.69 | 1.6K |
| 12:59 | 153.69 | 153.70 | 153.68 | 153.68 | 7.2K |
| 13:00 | 153.67 | 153.68 | 153.67 | 153.67 | 7.2K |
| 13:01 | 153.67 | 153.67 | 153.66 | 153.66 | 52.8K |
| 13:02 | 153.66 | 153.66 | 153.60 | 153.60 | 14.3K |
| 13:03 | 153.60 | 153.61 | 153.57 | 153.57 | 4.5K |
| 13:04 | 153.57 | 153.57 | 153.52 | 153.52 | 10.8K |
| 13:05 | 153.51 | 153.51 | 153.49 | 153.49 | 4.9K |
| 13:06 | 153.49 | 153.55 | 153.49 | 153.55 | 11.3K |
| 13:07 | 153.55 | 153.57 | 153.55 | 153.56 | 4.3K |
| 13:08 | 153.56 | 153.56 | 153.55 | 153.55 | 4.7K |
| 13:09 | 153.57 | 153.58 | 153.57 | 153.58 | 3.4K |
| 13:10 | 153.56 | 153.58 | 153.56 | 153.58 | 5.3K |
| 13:11 | 153.58 | 153.58 | 153.58 | 153.58 | 0.1K |
| 13:12 | 153.58 | 153.58 | 153.54 | 153.56 | 1.6K |
| 13:13 | 153.56 | 153.56 | 153.55 | 153.55 | 1.8K |
| 13:14 | 153.55 | 153.55 | 153.48 | 153.48 | 12.9K |
| 13:15 | 153.47 | 153.48 | 153.47 | 153.48 | 6.8K |
| 13:16 | 153.51 | 153.51 | 153.50 | 153.50 | 2.6K |
| 13:17 | 153.51 | 153.53 | 153.51 | 153.52 | 3.1K |
| 13:18 | 153.52 | 153.52 | 153.52 | 153.52 | 0.8K |
| 13:19 | 153.53 | 153.53 | 153.53 | 153.53 | 1.0K |
| 13:20 | 153.53 | 153.53 | 153.47 | 153.47 | 10.3K |
| 13:21 | 153.47 | 153.47 | 153.45 | 153.47 | 3.5K |
| 13:22 | 153.47 | 153.48 | 153.47 | 153.47 | 7.4K |
| 13:23 | 153.47 | 153.49 | 153.46 | 153.49 | 2.6K |
| 13:24 | 153.47 | 153.58 | 153.47 | 153.58 | 25.6K |
| 13:25 | 153.58 | 153.60 | 153.55 | 153.55 | 23.4K |
| 13:26 | 153.56 | 153.56 | 153.54 | 153.54 | 2.0K |
| 13:27 | 153.54 | 153.54 | 153.46 | 153.48 | 14.6K |
| 13:28 | 153.48 | 153.48 | 153.47 | 153.47 | 3.9K |
| 13:29 | 153.47 | 153.47 | 153.43 | 153.43 | 2.7K |
| 13:30 | 153.43 | 153.45 | 153.43 | 153.45 | 2.4K |
| 13:31 | 153.43 | 153.43 | 153.43 | 153.43 | 8.7K |
| 13:32 | 153.44 | 153.45 | 153.44 | 153.44 | 6.9K |
| 13:33 | 153.48 | 153.49 | 153.47 | 153.49 | 17.9K |
| 13:34 | 153.49 | 153.51 | 153.49 | 153.51 | 1.6K |
| 13:35 | 153.50 | 153.51 | 153.50 | 153.51 | 1.4K |
| 13:36 | 153.52 | 153.53 | 153.51 | 153.51 | 9.7K |
| 13:37 | 153.52 | 153.52 | 153.51 | 153.51 | 5.6K |
| 13:38 | 153.51 | 153.51 | 153.51 | 153.51 | 5.3K |
| 13:39 | 153.59 | 153.59 | 153.57 | 153.57 | 11.5K |
| 13:40 | 153.57 | 153.57 | 153.57 | 153.57 | 3.7K |
| 13:41 | 153.55 | 153.58 | 153.55 | 153.58 | 10.2K |
| 13:42 | 153.63 | 153.70 | 153.63 | 153.68 | 72.2K |
| 13:43 | 153.66 | 153.69 | 153.66 | 153.67 | 17.7K |
| 13:44 | 153.64 | 153.67 | 153.64 | 153.67 | 7.6K |
| 13:45 | 153.67 | 153.70 | 153.67 | 153.69 | 16.2K |
| 13:46 | 153.69 | 153.75 | 153.69 | 153.75 | 16.4K |
| 13:47 | 153.76 | 153.76 | 153.72 | 153.72 | 23.1K |
| 13:48 | 153.73 | 153.73 | 153.72 | 153.72 | 3.5K |
| 13:49 | 153.71 | 153.73 | 153.71 | 153.73 | 6.0K |
| 13:50 | 153.71 | 153.71 | 153.67 | 153.67 | 5.8K |
| 13:51 | 153.65 | 153.65 | 153.64 | 153.65 | 10.8K |
| 13:52 | 153.65 | 153.66 | 153.65 | 153.65 | 5.4K |
| 13:53 | 153.65 | 153.70 | 153.65 | 153.70 | 18.9K |
| 13:54 | 153.71 | 153.80 | 153.71 | 153.80 | 49.5K |
| 13:55 | 153.76 | 153.76 | 153.65 | 153.65 | 30.8K |
| 13:56 | 153.67 | 153.67 | 153.66 | 153.67 | 2.3K |
| 13:57 | 153.68 | 153.68 | 153.66 | 153.66 | 1.8K |
| 13:58 | 153.65 | 153.68 | 153.65 | 153.68 | 4.3K |
| 13:59 | 153.68 | 153.69 | 153.68 | 153.69 | 3.6K |
| 14:00 | 153.68 | 153.70 | 153.68 | 153.70 | 7.4K |
| 14:01 | 153.71 | 153.73 | 153.71 | 153.71 | 1.1K |
| 14:02 | 153.72 | 153.72 | 153.71 | 153.71 | 12.5K |
| 14:03 | 153.71 | 153.71 | 153.67 | 153.68 | 10.2K |
| 14:04 | 153.65 | 153.65 | 153.55 | 153.55 | 22.7K |
| 14:05 | 153.56 | 153.56 | 153.56 | 153.56 | 1.0K |
| 14:06 | 153.56 | 153.56 | 153.54 | 153.54 | 6.1K |
| 14:07 | 153.54 | 153.54 | 153.53 | 153.53 | 8.4K |
| 14:08 | 153.59 | 153.64 | 153.59 | 153.64 | 5.1K |
| 14:09 | 153.64 | 153.64 | 153.63 | 153.63 | 0.4K |
| 14:10 | 153.65 | 153.66 | 153.65 | 153.66 | 2.6K |
| 14:11 | 153.64 | 153.65 | 153.63 | 153.65 | 27.8K |
| 14:12 | 153.63 | 153.67 | 153.63 | 153.67 | 7.8K |
| 14:13 | 153.64 | 153.64 | 153.63 | 153.63 | 4.5K |
| 14:14 | 153.63 | 153.63 | 153.61 | 153.62 | 3.4K |
| 14:15 | 153.63 | 153.66 | 153.63 | 153.66 | 10.6K |
| 14:16 | 153.66 | 153.70 | 153.66 | 153.70 | 25.1K |
| 14:17 | 153.69 | 153.69 | 153.66 | 153.66 | 6.7K |
| 14:18 | 153.66 | 153.66 | 153.64 | 153.64 | 6.8K |
| 14:19 | 153.64 | 153.64 | 153.64 | 153.64 | 9.0K |
| 14:20 | 153.64 | 153.66 | 153.64 | 153.66 | 0.9K |
| 14:21 | 153.65 | 153.65 | 153.60 | 153.60 | 11.5K |
| 14:22 | 153.60 | 153.60 | 153.58 | 153.58 | 2.8K |
| 14:23 | 153.58 | 153.58 | 153.56 | 153.56 | 2.6K |
| 14:24 | 153.56 | 153.57 | 153.55 | 153.55 | 7.0K |
| 14:25 | 153.55 | 153.56 | 153.55 | 153.56 | 2.7K |
| 14:26 | 153.57 | 153.57 | 153.55 | 153.57 | 2.6K |
| 14:27 | 153.57 | 153.57 | 153.56 | 153.56 | 16.9K |
| 14:28 | 153.54 | 153.54 | 153.53 | 153.54 | 5.0K |
| 14:29 | 153.54 | 153.54 | 153.53 | 153.53 | 2.7K |
| 14:30 | 153.48 | 153.48 | 153.47 | 153.47 | 56.3K |
| 14:31 | 153.46 | 153.48 | 153.46 | 153.46 | 5.2K |
| 14:32 | 153.46 | 153.47 | 153.45 | 153.46 | 4.9K |
| 14:33 | 153.46 | 153.47 | 153.44 | 153.46 | 39.5K |
| 14:34 | 153.46 | 153.47 | 153.46 | 153.47 | 9.4K |
| 14:35 | 153.47 | 153.50 | 153.47 | 153.49 | 3.7K |
| 14:36 | 153.45 | 153.45 | 153.38 | 153.38 | 15.4K |
| 14:37 | 153.41 | 153.41 | 153.38 | 153.38 | 6.5K |
| 14:38 | 153.37 | 153.37 | 153.35 | 153.35 | 4.8K |
| 14:39 | 153.33 | 153.33 | 153.33 | 153.33 | 2.5K |
| 14:40 | 153.35 | 153.36 | 153.34 | 153.34 | 5.4K |
| 14:41 | 153.36 | 153.36 | 153.31 | 153.31 | 29.1K |
| 14:42 | 153.31 | 153.32 | 153.31 | 153.31 | 1.7K |
| 14:43 | 153.32 | 153.33 | 153.30 | 153.33 | 9.4K |
| 14:44 | 153.35 | 153.37 | 153.35 | 153.37 | 29.7K |
| 14:45 | 153.37 | 153.37 | 153.36 | 153.36 | 10.8K |
| 14:46 | 153.36 | 153.38 | 153.36 | 153.38 | 6.9K |
| 14:47 | 153.37 | 153.37 | 153.34 | 153.34 | 10.0K |
| 14:48 | 153.35 | 153.35 | 153.33 | 153.33 | 5.0K |
| 14:49 | 153.33 | 153.33 | 153.27 | 153.28 | 24.1K |
| 14:50 | 153.27 | 153.29 | 153.27 | 153.29 | 3.4K |
| 14:51 | 153.29 | 153.30 | 153.28 | 153.28 | 7.3K |
| 14:52 | 153.32 | 153.33 | 153.31 | 153.31 | 36.2K |
| 14:53 | 153.31 | 153.31 | 153.21 | 153.21 | 81.3K |
| 14:54 | 153.23 | 153.23 | 153.21 | 153.23 | 46.0K |
| 14:55 | 153.23 | 153.23 | 153.21 | 153.22 | 7.2K |
| 14:56 | 153.22 | 153.22 | 153.18 | 153.18 | 10.6K |
| 14:57 | 153.19 | 153.19 | 153.15 | 153.15 | 3.5K |
| 14:58 | 153.15 | 153.15 | 153.14 | 153.15 | 6.6K |
| 14:59 | 153.12 | 153.16 | 153.12 | 153.16 | 9.8K |
| 15:00 | 153.23 | 153.23 | 153.20 | 153.21 | 33.2K |
| 15:01 | 153.23 | 153.23 | 153.19 | 153.19 | 5.5K |
| 15:02 | 153.19 | 153.20 | 153.19 | 153.20 | 10.3K |
| 15:03 | 153.20 | 153.23 | 153.20 | 153.23 | 6.5K |
| 15:04 | 153.23 | 153.23 | 153.23 | 153.23 | 4.2K |
| 15:05 | 153.24 | 153.24 | 153.22 | 153.23 | 4.4K |
| 15:06 | 153.22 | 153.24 | 153.22 | 153.23 | 3.5K |
| 15:07 | 153.22 | 153.24 | 153.22 | 153.24 | 13.5K |
| 15:08 | 153.24 | 153.24 | 153.21 | 153.21 | 24.1K |
| 15:09 | 153.22 | 153.22 | 153.20 | 153.20 | 5.5K |
| 15:10 | 153.16 | 153.16 | 153.14 | 153.16 | 24.8K |
| 15:11 | 153.16 | 153.24 | 153.16 | 153.24 | 22.3K |
| 15:12 | 153.25 | 153.27 | 153.25 | 153.25 | 16.6K |
| 15:13 | 153.26 | 153.31 | 153.26 | 153.31 | 14.5K |
| 15:14 | 153.31 | 153.31 | 153.29 | 153.30 | 9.0K |
| 15:15 | 153.28 | 153.28 | 153.26 | 153.26 | 19.5K |
| 15:16 | 153.26 | 153.28 | 153.26 | 153.28 | 31.5K |
| 15:17 | 153.28 | 153.28 | 153.26 | 153.28 | 16.3K |
| 15:18 | 153.28 | 153.28 | 153.25 | 153.25 | 7.1K |
| 15:19 | 153.26 | 153.29 | 153.26 | 153.29 | 10.4K |
| 15:20 | 153.29 | 153.29 | 153.29 | 153.29 | 9.5K |
| 15:21 | 153.29 | 153.29 | 153.24 | 153.24 | 28.6K |
| 15:22 | 153.27 | 153.30 | 153.27 | 153.30 | 49.3K |
| 15:23 | 153.31 | 153.32 | 153.31 | 153.32 | 26.8K |
| 15:24 | 153.27 | 153.27 | 153.26 | 153.26 | 16.2K |
| 15:25 | 153.26 | 153.29 | 153.26 | 153.29 | 2.4K |
| 15:26 | 153.29 | 153.29 | 153.26 | 153.26 | 13.3K |
| 15:27 | 153.26 | 153.29 | 153.26 | 153.28 | 22.1K |
| 15:28 | 153.29 | 153.29 | 153.26 | 153.26 | 6.5K |
| 15:29 | 153.26 | 153.26 | 153.25 | 153.26 | 2.9K |
| 15:30 | 153.22 | 153.27 | 153.22 | 153.27 | 25.8K |
| 15:31 | 153.28 | 153.28 | 153.25 | 153.26 | 8.6K |
| 15:32 | 153.26 | 153.26 | 153.24 | 153.24 | 6.4K |
| 15:33 | 153.26 | 153.26 | 153.24 | 153.24 | 7.8K |
| 15:34 | 153.23 | 153.23 | 153.22 | 153.22 | 4.6K |
| 15:35 | 153.21 | 153.22 | 153.20 | 153.22 | 40.2K |
| 15:36 | 153.22 | 153.23 | 153.22 | 153.22 | 27.4K |
| 15:37 | 153.23 | 153.23 | 153.20 | 153.20 | 20.7K |
| 15:38 | 153.20 | 153.21 | 153.18 | 153.18 | 3.0K |
| 15:39 | 153.19 | 153.19 | 153.10 | 153.10 | 102.2K |
| 15:40 | 153.11 | 153.17 | 153.11 | 153.17 | 16.6K |
| 15:41 | 153.17 | 153.20 | 153.17 | 153.20 | 12.0K |
| 15:42 | 153.19 | 153.19 | 153.18 | 153.19 | 8.2K |
| 15:43 | 153.19 | 153.22 | 153.19 | 153.22 | 10.7K |
| 15:44 | 153.19 | 153.20 | 153.19 | 153.20 | 5.7K |
| 15:45 | 153.20 | 153.22 | 153.20 | 153.20 | 15.2K |
| 15:46 | 153.20 | 153.20 | 153.19 | 153.19 | 7.3K |
| 15:47 | 153.20 | 153.20 | 153.17 | 153.18 | 24.1K |
| 15:48 | 153.16 | 153.19 | 153.15 | 153.19 | 75.5K |
| 15:49 | 153.18 | 153.20 | 153.14 | 153.20 | 69.9K |
| 15:50 | 153.35 | 153.37 | 153.33 | 153.37 | 118.0K |
| 15:51 | 153.36 | 153.41 | 153.36 | 153.41 | 48.3K |
| 15:52 | 153.45 | 153.45 | 153.43 | 153.44 | 52.7K |
| 15:53 | 153.40 | 153.43 | 153.40 | 153.40 | 41.9K |
| 15:54 | 153.40 | 153.40 | 153.38 | 153.39 | 48.8K |
| 15:55 | 153.39 | 153.39 | 153.32 | 153.32 | 114.3K |
| 15:56 | 153.37 | 153.37 | 153.31 | 153.34 | 87.7K |
| 15:57 | 153.34 | 153.36 | 153.33 | 153.36 | 65.7K |
| 15:58 | 153.34 | 153.35 | 153.33 | 153.33 | 63.0K |
| 15:59 | 153.35 | 153.35 | 153.31 | 153.31 | 129.3K |
| 16:00 | 153.27 | 153.27 | 153.27 | 153.27 | 1,941.6K |
| 16:01 | 153.27 | 153.27 | 153.27 | 153.27 | 0.0K |