565.02
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 536.58 | 536.58 | 536.01 | 536.06 | 11,325.3K |
| 09:31 | 536.01 | 536.33 | 536.01 | 536.25 | 153.9K |
| 09:32 | 536.22 | 536.22 | 536.02 | 536.05 | 96.8K |
| 09:33 | 535.83 | 535.86 | 535.81 | 535.86 | 121.3K |
| 09:34 | 535.81 | 535.85 | 535.57 | 535.57 | 115.9K |
| 09:35 | 535.61 | 535.61 | 535.49 | 535.49 | 82.1K |
| 09:36 | 535.58 | 535.67 | 535.58 | 535.67 | 71.0K |
| 09:37 | 535.65 | 535.65 | 535.57 | 535.57 | 74.5K |
| 09:38 | 535.60 | 535.81 | 535.60 | 535.81 | 101.7K |
| 09:39 | 535.87 | 535.93 | 535.87 | 535.91 | 65.3K |
| 09:40 | 535.93 | 535.94 | 535.89 | 535.92 | 87.5K |
| 09:41 | 535.88 | 535.88 | 535.80 | 535.80 | 90.5K |
| 09:42 | 535.72 | 535.89 | 535.70 | 535.89 | 86.5K |
| 09:43 | 535.86 | 535.90 | 535.86 | 535.90 | 69.2K |
| 09:44 | 535.93 | 535.94 | 535.84 | 535.94 | 59.8K |
| 09:45 | 535.82 | 535.91 | 535.80 | 535.91 | 82.4K |
| 09:46 | 535.95 | 536.01 | 535.91 | 536.01 | 79.8K |
| 09:47 | 536.01 | 536.02 | 535.73 | 535.73 | 80.7K |
| 09:48 | 535.51 | 535.51 | 535.23 | 535.23 | 150.7K |
| 09:49 | 535.19 | 535.19 | 535.11 | 535.11 | 79.4K |
| 09:50 | 535.14 | 535.24 | 535.14 | 535.24 | 133.2K |
| 09:51 | 535.28 | 535.28 | 535.22 | 535.22 | 85.2K |
| 09:52 | 535.23 | 535.32 | 535.23 | 535.32 | 46.9K |
| 09:53 | 535.31 | 535.43 | 535.31 | 535.43 | 72.7K |
| 09:54 | 535.43 | 535.43 | 535.29 | 535.33 | 142.3K |
| 09:55 | 535.41 | 535.44 | 535.41 | 535.44 | 60.1K |
| 09:56 | 535.46 | 535.46 | 535.37 | 535.39 | 152.7K |
| 09:57 | 535.38 | 535.38 | 535.15 | 535.15 | 115.7K |
| 09:58 | 535.15 | 535.15 | 535.03 | 535.03 | 70.7K |
| 09:59 | 535.00 | 535.02 | 534.97 | 534.97 | 76.9K |
| 10:00 | 534.94 | 535.05 | 534.94 | 534.95 | 131.1K |
| 10:01 | 534.95 | 534.95 | 534.86 | 534.86 | 114.0K |
| 10:02 | 534.89 | 534.89 | 534.79 | 534.89 | 147.9K |
| 10:03 | 535.03 | 535.17 | 535.03 | 535.17 | 135.1K |
| 10:04 | 535.17 | 535.18 | 535.17 | 535.18 | 75.6K |
| 10:05 | 535.19 | 535.35 | 535.19 | 535.35 | 73.4K |
| 10:06 | 535.46 | 535.65 | 535.46 | 535.65 | 98.6K |
| 10:07 | 535.69 | 535.73 | 535.63 | 535.63 | 98.6K |
| 10:08 | 535.66 | 535.67 | 535.61 | 535.61 | 74.0K |
| 10:09 | 535.55 | 535.63 | 535.55 | 535.63 | 60.8K |
| 10:10 | 535.73 | 535.78 | 535.73 | 535.73 | 75.0K |
| 10:11 | 535.71 | 535.71 | 535.67 | 535.70 | 40.2K |
| 10:12 | 535.76 | 535.77 | 535.70 | 535.76 | 64.2K |
| 10:13 | 535.74 | 535.75 | 535.71 | 535.75 | 36.8K |
| 10:14 | 535.75 | 535.75 | 535.67 | 535.67 | 39.6K |
| 10:15 | 535.67 | 535.68 | 535.61 | 535.61 | 497.1K |
| 10:16 | 535.55 | 535.55 | 535.47 | 535.47 | 62.8K |
| 10:17 | 535.41 | 535.41 | 535.31 | 535.31 | 205.0K |
| 10:18 | 535.35 | 535.42 | 535.35 | 535.42 | 78.4K |
| 10:19 | 535.39 | 535.53 | 535.39 | 535.53 | 989.4K |
| 10:20 | 535.51 | 535.51 | 535.39 | 535.39 | 62.8K |
| 10:21 | 535.35 | 535.44 | 535.35 | 535.43 | 171.3K |
| 10:22 | 535.47 | 535.54 | 535.46 | 535.53 | 82.6K |
| 10:23 | 535.52 | 535.64 | 535.52 | 535.64 | 86.0K |
| 10:24 | 535.65 | 535.75 | 535.65 | 535.75 | 65.5K |
| 10:25 | 535.72 | 535.72 | 535.63 | 535.63 | 46.9K |
| 10:26 | 535.64 | 535.64 | 535.58 | 535.58 | 34.6K |
| 10:27 | 535.57 | 535.57 | 535.51 | 535.53 | 45.8K |
| 10:28 | 535.49 | 535.56 | 535.48 | 535.56 | 67.3K |
| 10:29 | 535.52 | 535.52 | 535.47 | 535.50 | 54.7K |
| 10:30 | 535.56 | 535.62 | 535.56 | 535.62 | 51.1K |
| 10:31 | 535.56 | 535.56 | 535.51 | 535.53 | 77.3K |
| 10:32 | 535.53 | 535.56 | 535.52 | 535.54 | 32.0K |
| 10:33 | 535.54 | 535.59 | 535.54 | 535.58 | 29.1K |
| 10:34 | 535.57 | 535.57 | 535.55 | 535.57 | 66.3K |
| 10:35 | 535.58 | 535.64 | 535.58 | 535.63 | 42.7K |
| 10:36 | 535.64 | 535.64 | 535.59 | 535.61 | 60.8K |
| 10:37 | 535.61 | 535.82 | 535.61 | 535.82 | 49.3K |
| 10:38 | 535.89 | 536.00 | 535.89 | 536.00 | 65.3K |
| 10:39 | 535.99 | 536.02 | 535.99 | 536.01 | 80.0K |
| 10:40 | 536.04 | 536.10 | 536.03 | 536.10 | 88.7K |
| 10:41 | 536.11 | 536.14 | 536.11 | 536.14 | 38.5K |
| 10:42 | 536.13 | 536.13 | 535.97 | 535.97 | 55.8K |
| 10:43 | 535.95 | 535.95 | 535.83 | 535.83 | 107.2K |
| 10:44 | 535.80 | 535.80 | 535.73 | 535.73 | 28.0K |
| 10:45 | 535.73 | 535.73 | 535.59 | 535.59 | 79.4K |
| 10:46 | 535.58 | 535.58 | 535.46 | 535.46 | 58.9K |
| 10:47 | 535.43 | 535.44 | 535.41 | 535.41 | 44.4K |
| 10:48 | 535.38 | 535.38 | 535.32 | 535.32 | 49.1K |
| 10:49 | 535.25 | 535.25 | 535.22 | 535.24 | 52.8K |
| 10:50 | 535.26 | 535.26 | 535.23 | 535.23 | 48.7K |
| 10:51 | 535.25 | 535.32 | 535.25 | 535.32 | 31.2K |
| 10:52 | 535.30 | 535.36 | 535.30 | 535.35 | 39.3K |
| 10:53 | 535.35 | 535.36 | 535.35 | 535.35 | 36.2K |
| 10:54 | 535.33 | 535.35 | 535.26 | 535.26 | 83.1K |
| 10:55 | 535.25 | 535.31 | 535.23 | 535.31 | 36.8K |
| 10:56 | 535.30 | 535.30 | 535.26 | 535.29 | 33.5K |
| 10:57 | 535.30 | 535.30 | 535.27 | 535.28 | 30.6K |
| 10:58 | 535.27 | 535.30 | 535.26 | 535.30 | 37.8K |
| 10:59 | 535.30 | 535.40 | 535.30 | 535.40 | 26.2K |
| 11:00 | 535.40 | 535.46 | 535.40 | 535.43 | 35.2K |
| 11:01 | 535.41 | 535.43 | 535.39 | 535.39 | 32.4K |
| 11:02 | 535.38 | 535.42 | 535.37 | 535.42 | 275.8K |
| 11:03 | 535.43 | 535.45 | 535.43 | 535.43 | 38.1K |
| 11:04 | 535.40 | 535.40 | 535.32 | 535.32 | 97.9K |
| 11:05 | 535.32 | 535.32 | 535.27 | 535.32 | 34.2K |
| 11:06 | 535.33 | 535.35 | 535.31 | 535.31 | 47.0K |
| 11:07 | 535.31 | 535.33 | 535.31 | 535.31 | 37.6K |
| 11:08 | 535.28 | 535.30 | 535.27 | 535.27 | 50.9K |
| 11:09 | 535.27 | 535.29 | 535.27 | 535.28 | 39.4K |
| 11:10 | 535.27 | 535.27 | 535.23 | 535.23 | 40.6K |
| 11:11 | 535.19 | 535.22 | 535.19 | 535.20 | 36.9K |
| 11:12 | 535.21 | 535.22 | 535.12 | 535.12 | 56.3K |
| 11:13 | 535.11 | 535.12 | 535.09 | 535.09 | 45.6K |
| 11:14 | 535.05 | 535.05 | 535.03 | 535.03 | 35.4K |
| 11:15 | 535.03 | 535.11 | 535.00 | 535.11 | 37.7K |
| 11:16 | 535.08 | 535.11 | 535.08 | 535.11 | 26.2K |
| 11:17 | 535.11 | 535.12 | 535.08 | 535.08 | 39.7K |
| 11:18 | 535.06 | 535.06 | 535.00 | 535.04 | 38.5K |
| 11:19 | 535.05 | 535.08 | 535.05 | 535.08 | 70.3K |
| 11:20 | 535.09 | 535.14 | 535.09 | 535.12 | 63.0K |
| 11:21 | 535.13 | 535.13 | 535.02 | 535.02 | 47.7K |
| 11:22 | 535.02 | 535.05 | 535.02 | 535.05 | 43.5K |
| 11:23 | 535.15 | 535.16 | 535.15 | 535.16 | 61.2K |
| 11:24 | 535.15 | 535.19 | 535.15 | 535.19 | 32.5K |
| 11:25 | 535.22 | 535.26 | 535.22 | 535.26 | 43.7K |
| 11:26 | 535.25 | 535.26 | 535.24 | 535.24 | 46.8K |
| 11:27 | 535.18 | 535.30 | 535.18 | 535.30 | 42.0K |
| 11:28 | 535.31 | 535.39 | 535.31 | 535.39 | 45.1K |
| 11:29 | 535.43 | 535.47 | 535.43 | 535.47 | 35.8K |
| 11:30 | 535.53 | 535.67 | 535.53 | 535.67 | 60.6K |
| 11:31 | 535.69 | 535.69 | 535.68 | 535.69 | 33.2K |
| 11:32 | 535.72 | 535.74 | 535.72 | 535.74 | 29.9K |
| 11:33 | 535.76 | 535.79 | 535.76 | 535.79 | 43.6K |
| 11:34 | 535.79 | 535.81 | 535.78 | 535.81 | 47.4K |
| 11:35 | 535.81 | 535.85 | 535.81 | 535.85 | 56.5K |
| 11:36 | 535.83 | 535.86 | 535.83 | 535.85 | 44.5K |
| 11:37 | 535.85 | 535.92 | 535.85 | 535.91 | 54.2K |
| 11:38 | 535.89 | 535.94 | 535.89 | 535.94 | 64.9K |
| 11:39 | 535.94 | 536.01 | 535.94 | 536.01 | 50.5K |
| 11:40 | 536.02 | 536.04 | 535.99 | 535.99 | 45.2K |
| 11:41 | 536.02 | 536.02 | 535.99 | 535.99 | 29.5K |
| 11:42 | 536.04 | 536.12 | 536.04 | 536.12 | 67.6K |
| 11:43 | 536.14 | 536.14 | 536.12 | 536.12 | 29.4K |
| 11:44 | 536.15 | 536.18 | 536.15 | 536.18 | 24.5K |
| 11:45 | 536.20 | 536.20 | 536.19 | 536.20 | 41.7K |
| 11:46 | 536.22 | 536.25 | 536.22 | 536.25 | 55.6K |
| 11:47 | 536.28 | 536.39 | 536.28 | 536.39 | 50.9K |
| 11:48 | 536.49 | 536.49 | 536.48 | 536.48 | 34.2K |
| 11:49 | 536.50 | 536.50 | 536.45 | 536.46 | 39.4K |
| 11:50 | 536.43 | 536.48 | 536.43 | 536.48 | 23.8K |
| 11:51 | 536.47 | 536.48 | 536.46 | 536.47 | 46.2K |
| 11:52 | 536.52 | 536.52 | 536.51 | 536.52 | 32.0K |
| 11:53 | 536.52 | 536.60 | 536.52 | 536.60 | 65.0K |
| 11:54 | 536.63 | 536.70 | 536.63 | 536.70 | 19.9K |
| 11:55 | 536.72 | 536.72 | 536.69 | 536.69 | 25.4K |
| 11:56 | 536.70 | 536.70 | 536.61 | 536.61 | 52.1K |
| 11:57 | 536.63 | 536.65 | 536.62 | 536.63 | 33.8K |
| 11:58 | 536.63 | 536.65 | 536.63 | 536.65 | 30.1K |
| 11:59 | 536.64 | 536.64 | 536.62 | 536.62 | 34.0K |
| 12:00 | 536.61 | 536.62 | 536.58 | 536.58 | 49.9K |
| 12:01 | 536.58 | 536.58 | 536.51 | 536.51 | 43.5K |
| 12:02 | 536.51 | 536.51 | 536.48 | 536.48 | 67.3K |
| 12:03 | 536.47 | 536.61 | 536.47 | 536.61 | 55.0K |
| 12:04 | 536.62 | 536.62 | 536.56 | 536.56 | 40.3K |
| 12:05 | 536.55 | 536.56 | 536.55 | 536.55 | 18.6K |
| 12:06 | 536.56 | 536.65 | 536.56 | 536.65 | 43.7K |
| 12:07 | 536.69 | 536.73 | 536.69 | 536.73 | 37.5K |
| 12:08 | 536.80 | 536.86 | 536.80 | 536.86 | 66.4K |
| 12:09 | 536.87 | 536.87 | 536.81 | 536.81 | 28.2K |
| 12:10 | 536.83 | 536.88 | 536.83 | 536.88 | 31.7K |
| 12:11 | 536.89 | 536.92 | 536.89 | 536.92 | 24.1K |
| 12:12 | 536.94 | 536.97 | 536.94 | 536.97 | 27.1K |
| 12:13 | 536.93 | 536.93 | 536.90 | 536.90 | 17.3K |
| 12:14 | 536.89 | 536.92 | 536.89 | 536.92 | 28.3K |
| 12:15 | 536.97 | 537.01 | 536.97 | 536.98 | 44.3K |
| 12:16 | 536.95 | 536.99 | 536.95 | 536.99 | 37.3K |
| 12:17 | 537.01 | 537.02 | 536.99 | 537.02 | 49.1K |
| 12:18 | 537.02 | 537.08 | 537.02 | 537.08 | 28.0K |
| 12:19 | 537.10 | 537.10 | 537.06 | 537.06 | 34.3K |
| 12:20 | 537.08 | 537.10 | 537.08 | 537.10 | 22.0K |
| 12:21 | 537.12 | 537.12 | 537.11 | 537.12 | 75.6K |
| 12:22 | 537.14 | 537.14 | 537.14 | 537.14 | 54.9K |
| 12:23 | 537.14 | 537.14 | 537.13 | 537.13 | 20.5K |
| 12:24 | 537.07 | 537.07 | 537.01 | 537.01 | 67.3K |
| 12:25 | 536.99 | 537.02 | 536.97 | 536.97 | 34.4K |
| 12:26 | 536.93 | 536.93 | 536.80 | 536.80 | 56.1K |
| 12:27 | 536.73 | 536.73 | 536.66 | 536.66 | 36.7K |
| 12:28 | 536.65 | 536.65 | 536.56 | 536.56 | 41.1K |
| 12:29 | 536.56 | 536.56 | 536.56 | 536.56 | 17.8K |
| 12:30 | 536.56 | 536.56 | 536.55 | 536.56 | 38.7K |
| 12:31 | 536.57 | 536.61 | 536.57 | 536.61 | 28.9K |
| 12:32 | 536.65 | 536.73 | 536.65 | 536.73 | 40.5K |
| 12:33 | 536.72 | 536.73 | 536.72 | 536.73 | 15.5K |
| 12:34 | 536.73 | 536.74 | 536.73 | 536.73 | 29.8K |
| 12:35 | 536.74 | 536.77 | 536.74 | 536.76 | 36.5K |
| 12:36 | 536.75 | 536.75 | 536.71 | 536.72 | 42.2K |
| 12:37 | 536.75 | 536.75 | 536.73 | 536.73 | 32.4K |
| 12:38 | 536.71 | 536.71 | 536.62 | 536.62 | 44.1K |
| 12:39 | 536.63 | 536.63 | 536.62 | 536.62 | 26.1K |
| 12:40 | 536.59 | 536.59 | 536.57 | 536.59 | 44.8K |
| 12:41 | 536.59 | 536.60 | 536.57 | 536.59 | 45.2K |
| 12:42 | 536.58 | 536.58 | 536.56 | 536.56 | 44.6K |
| 12:43 | 536.56 | 536.56 | 536.43 | 536.43 | 37.2K |
| 12:44 | 536.38 | 536.38 | 536.32 | 536.32 | 41.7K |
| 12:45 | 536.35 | 536.35 | 536.19 | 536.19 | 57.7K |
| 12:46 | 536.19 | 536.19 | 536.17 | 536.18 | 18.7K |
| 12:47 | 536.18 | 536.23 | 536.18 | 536.23 | 20.2K |
| 12:48 | 536.25 | 536.26 | 536.25 | 536.25 | 21.3K |
| 12:49 | 536.26 | 536.27 | 536.26 | 536.27 | 20.8K |
| 12:50 | 536.26 | 536.27 | 536.24 | 536.24 | 24.7K |
| 12:51 | 536.25 | 536.28 | 536.25 | 536.28 | 41.0K |
| 12:52 | 536.31 | 536.36 | 536.31 | 536.36 | 40.4K |
| 12:53 | 536.39 | 536.55 | 536.39 | 536.55 | 77.1K |
| 12:54 | 536.57 | 536.61 | 536.57 | 536.60 | 28.7K |
| 12:55 | 536.62 | 536.66 | 536.62 | 536.66 | 28.3K |
| 12:56 | 536.67 | 536.69 | 536.67 | 536.69 | 28.8K |
| 12:57 | 536.71 | 536.78 | 536.71 | 536.78 | 49.8K |
| 12:58 | 536.79 | 536.81 | 536.79 | 536.81 | 27.1K |
| 12:59 | 536.80 | 536.80 | 536.76 | 536.76 | 31.9K |
| 13:00 | 536.76 | 536.76 | 536.74 | 536.76 | 26.7K |
| 13:01 | 536.75 | 536.75 | 536.73 | 536.74 | 29.3K |
| 13:02 | 536.74 | 536.75 | 536.74 | 536.74 | 16.6K |
| 13:03 | 536.75 | 536.75 | 536.66 | 536.66 | 25.4K |
| 13:04 | 536.64 | 536.64 | 536.54 | 536.54 | 53.9K |
| 13:05 | 536.54 | 536.54 | 536.54 | 536.54 | 17.7K |
| 13:06 | 536.54 | 536.59 | 536.54 | 536.59 | 44.0K |
| 13:07 | 536.57 | 536.57 | 536.45 | 536.45 | 44.3K |
| 13:08 | 536.42 | 536.43 | 536.41 | 536.43 | 24.4K |
| 13:09 | 536.42 | 536.42 | 536.41 | 536.42 | 47.1K |
| 13:10 | 536.42 | 536.42 | 536.34 | 536.37 | 46.9K |
| 13:11 | 536.35 | 536.35 | 536.26 | 536.26 | 29.1K |
| 13:12 | 536.26 | 536.26 | 536.23 | 536.23 | 22.9K |
| 13:13 | 536.25 | 536.30 | 536.25 | 536.30 | 21.1K |
| 13:14 | 536.32 | 536.32 | 536.30 | 536.31 | 35.6K |
| 13:15 | 536.30 | 536.30 | 536.27 | 536.27 | 18.8K |
| 13:16 | 536.26 | 536.26 | 536.05 | 536.05 | 71.9K |
| 13:17 | 536.03 | 536.03 | 536.00 | 536.03 | 25.4K |
| 13:18 | 536.00 | 536.00 | 535.97 | 535.98 | 29.3K |
| 13:19 | 535.93 | 535.93 | 535.89 | 535.89 | 22.8K |
| 13:20 | 535.90 | 535.94 | 535.90 | 535.94 | 27.9K |
| 13:21 | 535.98 | 536.05 | 535.98 | 536.05 | 54.5K |
| 13:22 | 536.05 | 536.06 | 536.05 | 536.06 | 29.0K |
| 13:23 | 536.06 | 536.06 | 536.03 | 536.03 | 16.0K |
| 13:24 | 536.03 | 536.03 | 536.01 | 536.03 | 15.9K |
| 13:25 | 536.04 | 536.05 | 536.03 | 536.03 | 14.8K |
| 13:26 | 536.04 | 536.04 | 536.00 | 536.01 | 26.4K |
| 13:27 | 536.00 | 536.01 | 536.00 | 536.01 | 15.1K |
| 13:28 | 536.01 | 536.01 | 535.97 | 535.97 | 33.3K |
| 13:29 | 535.94 | 535.95 | 535.93 | 535.93 | 33.7K |
| 13:30 | 535.91 | 535.96 | 535.91 | 535.96 | 42.0K |
| 13:31 | 535.98 | 535.99 | 535.98 | 535.99 | 21.4K |
| 13:32 | 536.00 | 536.00 | 535.96 | 535.98 | 35.2K |
| 13:33 | 535.97 | 535.99 | 535.94 | 535.94 | 43.8K |
| 13:34 | 535.91 | 535.91 | 535.73 | 535.73 | 88.4K |
| 13:35 | 535.73 | 535.73 | 535.69 | 535.69 | 43.0K |
| 13:36 | 535.69 | 535.69 | 535.69 | 535.69 | 24.0K |
| 13:37 | 535.70 | 535.70 | 535.60 | 535.60 | 45.9K |
| 13:38 | 535.60 | 535.63 | 535.60 | 535.62 | 19.7K |
| 13:39 | 535.62 | 535.62 | 535.60 | 535.60 | 20.4K |
| 13:40 | 535.62 | 535.63 | 535.59 | 535.59 | 24.5K |
| 13:41 | 535.61 | 535.62 | 535.61 | 535.62 | 28.5K |
| 13:42 | 535.64 | 535.68 | 535.64 | 535.66 | 27.7K |
| 13:43 | 535.63 | 535.64 | 535.62 | 535.64 | 22.6K |
| 13:44 | 535.65 | 535.65 | 535.58 | 535.58 | 57.4K |
| 13:45 | 535.58 | 535.63 | 535.58 | 535.63 | 34.0K |
| 13:46 | 535.64 | 535.65 | 535.60 | 535.61 | 36.5K |
| 13:47 | 535.63 | 535.64 | 535.62 | 535.62 | 28.7K |
| 13:48 | 535.60 | 535.60 | 535.56 | 535.57 | 37.6K |
| 13:49 | 535.59 | 535.59 | 535.57 | 535.57 | 26.6K |
| 13:50 | 535.57 | 535.61 | 535.57 | 535.61 | 20.7K |
| 13:51 | 535.58 | 535.61 | 535.58 | 535.60 | 31.5K |
| 13:52 | 535.60 | 535.65 | 535.60 | 535.65 | 32.4K |
| 13:53 | 535.68 | 535.70 | 535.68 | 535.69 | 39.6K |
| 13:54 | 535.72 | 535.72 | 535.71 | 535.72 | 29.3K |
| 13:55 | 535.71 | 535.74 | 535.71 | 535.71 | 37.8K |
| 13:56 | 535.68 | 535.68 | 535.66 | 535.66 | 35.6K |
| 13:57 | 535.66 | 535.68 | 535.66 | 535.68 | 11.5K |
| 13:58 | 535.68 | 535.69 | 535.68 | 535.68 | 23.3K |
| 13:59 | 535.69 | 535.70 | 535.68 | 535.68 | 24.3K |
| 14:00 | 535.63 | 535.63 | 535.57 | 535.63 | 48.7K |
| 14:01 | 535.65 | 535.69 | 535.65 | 535.69 | 18.4K |
| 14:02 | 535.68 | 535.70 | 535.67 | 535.70 | 41.5K |
| 14:03 | 535.76 | 535.77 | 535.73 | 535.77 | 45.9K |
| 14:04 | 535.75 | 535.75 | 535.56 | 535.56 | 127.7K |
| 14:05 | 535.57 | 535.66 | 535.57 | 535.65 | 47.6K |
| 14:06 | 535.55 | 535.56 | 535.53 | 535.53 | 74.5K |
| 14:07 | 535.53 | 535.53 | 535.46 | 535.46 | 37.2K |
| 14:08 | 535.46 | 535.52 | 535.46 | 535.52 | 34.6K |
| 14:09 | 535.52 | 535.60 | 535.52 | 535.60 | 39.1K |
| 14:10 | 535.60 | 535.60 | 535.56 | 535.56 | 84.9K |
| 14:11 | 535.57 | 535.57 | 535.53 | 535.56 | 33.0K |
| 14:12 | 535.62 | 535.65 | 535.62 | 535.65 | 50.5K |
| 14:13 | 535.65 | 535.65 | 535.60 | 535.61 | 33.2K |
| 14:14 | 535.63 | 535.64 | 535.63 | 535.64 | 32.6K |
| 14:15 | 535.59 | 535.59 | 535.37 | 535.38 | 115.4K |
| 14:16 | 535.39 | 535.39 | 535.31 | 535.31 | 32.9K |
| 14:17 | 535.28 | 535.38 | 535.28 | 535.38 | 84.6K |
| 14:18 | 535.43 | 535.43 | 535.37 | 535.37 | 72.2K |
| 14:19 | 535.38 | 535.40 | 535.37 | 535.40 | 38.5K |
| 14:20 | 535.42 | 535.47 | 535.42 | 535.47 | 20.1K |
| 14:21 | 535.44 | 535.44 | 535.37 | 535.37 | 33.7K |
| 14:22 | 535.36 | 535.36 | 535.23 | 535.23 | 49.0K |
| 14:23 | 535.22 | 535.29 | 535.22 | 535.29 | 36.7K |
| 14:24 | 535.29 | 535.32 | 535.29 | 535.29 | 24.1K |
| 14:25 | 535.31 | 535.31 | 535.28 | 535.30 | 23.9K |
| 14:26 | 535.31 | 535.31 | 535.15 | 535.15 | 55.6K |
| 14:27 | 535.13 | 535.13 | 534.98 | 534.98 | 56.3K |
| 14:28 | 534.94 | 534.95 | 534.91 | 534.91 | 46.5K |
| 14:29 | 534.89 | 534.93 | 534.89 | 534.91 | 29.4K |
| 14:30 | 534.91 | 534.96 | 534.91 | 534.95 | 55.1K |
| 14:31 | 534.96 | 534.97 | 534.79 | 534.79 | 54.2K |
| 14:32 | 534.76 | 534.76 | 534.63 | 534.65 | 76.7K |
| 14:33 | 534.60 | 534.64 | 534.58 | 534.58 | 58.7K |
| 14:34 | 534.58 | 534.58 | 534.53 | 534.53 | 40.9K |
| 14:35 | 534.62 | 534.73 | 534.62 | 534.73 | 49.1K |
| 14:36 | 534.71 | 534.71 | 534.63 | 534.63 | 54.6K |
| 14:37 | 534.65 | 534.68 | 534.62 | 534.62 | 57.5K |
| 14:38 | 534.59 | 534.59 | 534.51 | 534.57 | 89.2K |
| 14:39 | 534.56 | 534.56 | 534.52 | 534.52 | 28.5K |
| 14:40 | 534.50 | 534.55 | 534.49 | 534.55 | 61.9K |
| 14:41 | 534.57 | 534.58 | 534.57 | 534.58 | 56.1K |
| 14:42 | 534.59 | 534.59 | 534.52 | 534.56 | 48.2K |
| 14:43 | 534.57 | 534.57 | 534.56 | 534.56 | 24.4K |
| 14:44 | 534.60 | 534.60 | 534.57 | 534.59 | 30.5K |
| 14:45 | 534.59 | 534.77 | 534.59 | 534.77 | 70.9K |
| 14:46 | 534.75 | 534.75 | 534.72 | 534.72 | 40.5K |
| 14:47 | 534.70 | 534.76 | 534.70 | 534.72 | 44.3K |
| 14:48 | 534.69 | 534.70 | 534.67 | 534.67 | 41.6K |
| 14:49 | 534.67 | 534.67 | 534.64 | 534.66 | 39.9K |
| 14:50 | 534.67 | 534.70 | 534.67 | 534.70 | 46.7K |
| 14:51 | 534.68 | 534.77 | 534.68 | 534.77 | 39.0K |
| 14:52 | 534.76 | 534.78 | 534.75 | 534.77 | 32.6K |
| 14:53 | 534.78 | 534.84 | 534.78 | 534.84 | 65.2K |
| 14:54 | 534.85 | 534.87 | 534.84 | 534.87 | 31.1K |
| 14:55 | 534.88 | 534.92 | 534.88 | 534.90 | 132.4K |
| 14:56 | 534.88 | 534.89 | 534.87 | 534.89 | 84.5K |
| 14:57 | 534.88 | 534.88 | 534.84 | 534.84 | 96.9K |
| 14:58 | 534.86 | 534.86 | 534.81 | 534.82 | 40.9K |
| 14:59 | 534.82 | 534.88 | 534.82 | 534.88 | 33.5K |
| 15:00 | 534.89 | 535.00 | 534.89 | 534.98 | 129.2K |
| 15:01 | 534.98 | 534.98 | 534.89 | 534.89 | 63.9K |
| 15:02 | 534.87 | 534.87 | 534.81 | 534.84 | 65.0K |
| 15:03 | 534.84 | 534.92 | 534.84 | 534.92 | 64.1K |
| 15:04 | 534.90 | 534.95 | 534.90 | 534.95 | 30.0K |
| 15:05 | 535.03 | 535.03 | 534.93 | 534.94 | 108.6K |
| 15:06 | 534.93 | 534.94 | 534.92 | 534.94 | 47.0K |
| 15:07 | 534.93 | 534.98 | 534.91 | 534.98 | 62.7K |
| 15:08 | 534.99 | 535.00 | 534.99 | 534.99 | 29.7K |
| 15:09 | 534.98 | 535.05 | 534.98 | 535.05 | 44.3K |
| 15:10 | 535.06 | 535.08 | 535.06 | 535.08 | 38.9K |
| 15:11 | 535.07 | 535.07 | 535.05 | 535.05 | 102.2K |
| 15:12 | 535.04 | 535.04 | 535.02 | 535.02 | 65.9K |
| 15:13 | 535.04 | 535.07 | 535.04 | 535.07 | 68.6K |
| 15:14 | 535.09 | 535.11 | 535.06 | 535.11 | 77.4K |
| 15:15 | 535.12 | 535.12 | 535.00 | 535.00 | 60.7K |
| 15:16 | 534.96 | 534.98 | 534.96 | 534.98 | 41.1K |
| 15:17 | 534.98 | 535.00 | 534.98 | 534.99 | 65.3K |
| 15:18 | 534.98 | 535.02 | 534.98 | 535.02 | 90.5K |
| 15:19 | 535.05 | 535.05 | 535.01 | 535.04 | 74.2K |
| 15:20 | 535.05 | 535.08 | 535.05 | 535.08 | 72.5K |
| 15:21 | 535.10 | 535.15 | 535.10 | 535.14 | 59.6K |
| 15:22 | 535.14 | 535.15 | 535.09 | 535.09 | 37.7K |
| 15:23 | 535.10 | 535.10 | 535.07 | 535.08 | 59.8K |
| 15:24 | 535.04 | 535.04 | 535.01 | 535.02 | 57.9K |
| 15:25 | 535.02 | 535.02 | 534.92 | 534.92 | 73.1K |
| 15:26 | 534.89 | 534.89 | 534.81 | 534.81 | 83.2K |
| 15:27 | 534.72 | 534.72 | 534.60 | 534.60 | 82.4K |
| 15:28 | 534.60 | 534.70 | 534.60 | 534.69 | 60.7K |
| 15:29 | 534.66 | 534.67 | 534.65 | 534.67 | 63.1K |
| 15:30 | 534.67 | 534.71 | 534.67 | 534.69 | 86.4K |
| 15:31 | 534.71 | 534.75 | 534.71 | 534.75 | 92.4K |
| 15:32 | 534.79 | 534.79 | 534.79 | 534.79 | 76.8K |
| 15:33 | 534.79 | 534.79 | 534.70 | 534.70 | 69.2K |
| 15:34 | 534.70 | 534.76 | 534.69 | 534.76 | 85.7K |
| 15:35 | 534.79 | 534.83 | 534.78 | 534.83 | 78.1K |
| 15:36 | 534.86 | 534.92 | 534.86 | 534.92 | 83.8K |
| 15:37 | 534.94 | 535.04 | 534.94 | 535.04 | 90.3K |
| 15:38 | 535.06 | 535.06 | 534.99 | 534.99 | 81.1K |
| 15:39 | 534.95 | 534.95 | 534.86 | 534.86 | 101.1K |
| 15:40 | 534.85 | 534.85 | 534.81 | 534.81 | 76.8K |
| 15:41 | 534.84 | 534.84 | 534.81 | 534.82 | 102.2K |
| 15:42 | 534.82 | 534.82 | 534.72 | 534.72 | 92.4K |
| 15:43 | 534.72 | 534.73 | 534.70 | 534.70 | 77.1K |
| 15:44 | 534.69 | 534.70 | 534.69 | 534.70 | 92.7K |
| 15:45 | 534.70 | 534.71 | 534.64 | 534.64 | 96.8K |
| 15:46 | 534.58 | 534.61 | 534.57 | 534.57 | 199.6K |
| 15:47 | 534.54 | 534.56 | 534.52 | 534.56 | 91.1K |
| 15:48 | 534.53 | 534.58 | 534.53 | 534.58 | 132.4K |
| 15:49 | 534.66 | 534.71 | 534.66 | 534.71 | 147.5K |
| 15:50 | 534.71 | 534.71 | 534.58 | 534.63 | 474.0K |
| 15:51 | 534.66 | 534.70 | 534.66 | 534.70 | 207.9K |
| 15:52 | 534.62 | 534.65 | 534.53 | 534.53 | 296.7K |
| 15:53 | 534.55 | 534.59 | 534.52 | 534.52 | 196.2K |
| 15:54 | 534.54 | 534.62 | 534.54 | 534.62 | 245.1K |
| 15:55 | 534.58 | 534.65 | 534.58 | 534.59 | 394.8K |
| 15:56 | 534.61 | 534.65 | 534.61 | 534.64 | 444.4K |
| 15:57 | 534.61 | 534.61 | 534.55 | 534.60 | 330.7K |
| 15:58 | 534.63 | 534.63 | 534.49 | 534.52 | 471.3K |
| 15:59 | 534.50 | 534.66 | 534.50 | 534.66 | 698.0K |
| 16:00 | 534.64 | 534.67 | 534.64 | 534.67 | 26,621.9K |
| 16:01 | 534.67 | 534.67 | 534.67 | 534.67 | 191.2K |