MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,574.58
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,811.50 2,811.50 2,807.06 2,807.06 1,024,144.7K
10:01 2,804.82 2,804.82 2,799.08 2,799.37 927,454.0K
10:02 2,799.95 2,799.95 2,794.36 2,794.36 585,680.3K
10:03 2,794.40 2,799.71 2,794.40 2,799.71 504,330.7K
10:04 2,799.94 2,799.95 2,797.56 2,797.77 431,130.7K
10:05 2,797.96 2,798.65 2,796.43 2,796.76 443,711.9K
10:06 2,797.00 2,797.00 2,794.99 2,795.21 420,559.4K
10:07 2,794.94 2,798.77 2,794.73 2,798.77 465,455.5K
10:08 2,798.52 2,801.56 2,798.14 2,801.56 324,227.3K
10:09 2,801.42 2,801.42 2,800.41 2,800.80 256,183.2K
10:10 2,800.53 2,800.53 2,797.58 2,797.58 298,382.6K
10:11 2,797.51 2,797.51 2,796.21 2,796.21 202,782.5K
10:12 2,796.13 2,796.44 2,796.12 2,796.30 179,063.4K
10:13 2,796.21 2,796.21 2,794.94 2,794.94 245,332.6K
10:14 2,794.95 2,795.24 2,794.46 2,795.19 178,090.5K
10:15 2,795.39 2,797.13 2,795.39 2,797.13 169,903.7K
10:16 2,797.01 2,797.71 2,796.33 2,797.28 165,355.2K
10:17 2,798.06 2,799.06 2,798.06 2,798.80 184,125.0K
10:18 2,798.96 2,800.04 2,798.46 2,799.94 114,437.8K
10:19 2,800.28 2,800.48 2,800.06 2,800.48 115,337.1K
10:20 2,800.67 2,801.17 2,800.67 2,801.17 187,529.1K
10:21 2,801.38 2,801.42 2,798.86 2,798.86 200,596.4K
10:22 2,798.94 2,799.97 2,798.11 2,799.85 193,133.7K
10:23 2,799.90 2,800.32 2,799.14 2,799.14 129,352.4K
10:24 2,799.30 2,799.83 2,799.25 2,799.32 170,467.7K
10:25 2,799.27 2,799.27 2,798.51 2,798.53 114,107.3K
10:26 2,798.88 2,798.88 2,797.79 2,797.79 137,914.8K
10:27 2,797.72 2,797.72 2,797.19 2,797.22 114,586.6K
10:28 2,797.06 2,797.06 2,795.62 2,795.62 212,688.0K
10:29 2,795.77 2,795.77 2,794.87 2,795.37 161,489.6K
10:30 2,795.13 2,795.34 2,794.99 2,795.02 121,230.8K
10:31 2,794.91 2,795.47 2,794.70 2,795.31 107,487.9K
10:32 2,795.32 2,796.02 2,795.31 2,796.01 122,183.3K
10:33 2,795.90 2,797.71 2,795.90 2,797.59 134,033.7K
10:34 2,797.47 2,798.41 2,797.47 2,798.25 131,605.9K
10:35 2,798.41 2,798.41 2,796.55 2,796.55 101,900.0K
10:36 2,796.77 2,796.77 2,796.40 2,796.40 120,268.1K
10:37 2,796.56 2,796.84 2,796.52 2,796.69 83,497.2K
10:38 2,796.97 2,798.87 2,796.97 2,798.87 131,588.5K
10:39 2,798.92 2,802.26 2,798.92 2,802.26 260,202.7K
10:40 2,802.55 2,803.18 2,801.77 2,801.96 201,016.2K
10:41 2,802.06 2,805.82 2,802.06 2,805.57 294,427.3K
10:42 2,805.67 2,806.92 2,804.62 2,804.62 283,211.9K
10:43 2,804.77 2,805.31 2,804.44 2,805.17 155,225.1K
10:44 2,805.33 2,805.37 2,804.06 2,804.16 158,943.2K
10:45 2,804.09 2,804.96 2,804.01 2,804.96 122,266.0K
10:46 2,805.34 2,805.49 2,805.21 2,805.21 80,885.4K
10:47 2,804.94 2,805.89 2,804.94 2,805.89 78,687.3K
10:48 2,805.63 2,805.79 2,805.50 2,805.68 114,150.5K
10:49 2,805.70 2,806.23 2,805.67 2,806.23 102,398.3K
10:50 2,806.16 2,806.36 2,806.06 2,806.21 88,094.3K
10:51 2,806.38 2,808.09 2,806.32 2,808.09 146,291.6K
10:52 2,808.15 2,809.55 2,808.15 2,809.55 176,868.3K
10:53 2,809.71 2,810.63 2,809.71 2,810.27 226,619.3K
10:54 2,810.26 2,810.26 2,809.90 2,810.11 150,218.2K
10:55 2,809.87 2,809.87 2,807.72 2,807.72 171,591.8K
10:56 2,807.75 2,807.75 2,806.43 2,806.43 85,234.6K
10:57 2,806.31 2,806.31 2,804.69 2,804.69 112,356.9K
10:58 2,804.44 2,806.54 2,804.44 2,805.52 126,831.1K
10:59 2,805.35 2,806.12 2,805.31 2,806.08 36,862.6K
11:00 2,806.19 2,806.19 2,805.02 2,805.02 78,891.9K
11:01 2,805.02 2,805.03 2,803.13 2,803.13 143,590.4K
11:02 2,802.95 2,803.09 2,802.28 2,802.32 140,604.3K
11:03 2,802.20 2,802.51 2,801.70 2,802.36 104,123.9K
11:04 2,802.35 2,804.39 2,802.15 2,804.05 104,663.4K
11:05 2,803.51 2,803.76 2,802.46 2,802.46 75,034.3K
11:06 2,802.53 2,802.70 2,802.23 2,802.59 65,955.6K
11:07 2,802.58 2,802.58 2,802.35 2,802.35 74,088.8K
11:08 2,802.18 2,802.60 2,802.16 2,802.60 45,181.8K
11:09 2,802.73 2,805.21 2,802.65 2,805.21 102,048.5K
11:10 2,805.03 2,807.44 2,805.03 2,807.31 135,806.3K
11:11 2,807.43 2,807.43 2,806.82 2,806.82 41,094.7K
11:12 2,806.80 2,807.41 2,806.59 2,807.29 66,374.1K
11:13 2,807.77 2,809.03 2,807.67 2,809.03 121,654.8K
11:14 2,809.04 2,810.39 2,809.04 2,810.05 146,193.2K
11:15 2,809.71 2,809.95 2,808.62 2,809.83 129,926.7K
11:16 2,810.06 2,811.87 2,810.06 2,811.41 255,335.2K
11:17 2,811.40 2,812.06 2,811.40 2,811.43 139,790.7K
11:18 2,811.24 2,811.35 2,810.89 2,811.35 84,801.3K
11:19 2,811.39 2,811.39 2,811.01 2,811.17 79,478.4K
11:20 2,811.24 2,811.24 2,810.78 2,810.84 89,700.0K
11:21 2,810.96 2,811.02 2,810.53 2,810.53 77,989.3K
11:22 2,810.77 2,811.32 2,810.64 2,811.32 79,022.6K
11:23 2,811.16 2,811.16 2,810.41 2,810.51 82,392.2K
11:24 2,810.30 2,810.30 2,809.03 2,809.11 130,173.3K
11:25 2,809.08 2,809.18 2,808.68 2,809.18 94,111.4K
11:26 2,809.27 2,809.55 2,809.15 2,809.37 95,860.6K
11:27 2,809.13 2,809.81 2,809.13 2,809.80 56,363.0K
11:28 2,809.82 2,809.88 2,809.59 2,809.77 65,942.3K
11:29 2,809.74 2,809.88 2,808.86 2,809.04 81,832.8K
11:30 2,809.05 2,809.64 2,809.05 2,809.57 69,932.9K
11:31 2,809.59 2,809.65 2,809.33 2,809.65 77,020.7K
11:32 2,809.53 2,811.31 2,809.53 2,811.05 213,649.6K
11:33 2,810.91 2,811.40 2,810.91 2,811.17 164,065.2K
11:34 2,811.11 2,811.62 2,811.00 2,811.60 158,206.2K
11:35 2,811.60 2,814.17 2,811.60 2,813.66 291,945.5K
11:36 2,813.64 2,814.29 2,813.53 2,814.29 113,643.0K
11:37 2,814.31 2,815.83 2,814.31 2,815.83 190,646.6K
11:38 2,815.95 2,816.95 2,815.38 2,816.89 261,439.7K
11:39 2,816.82 2,817.38 2,816.82 2,817.02 197,626.1K
11:40 2,817.11 2,818.53 2,817.11 2,818.53 214,921.2K
11:41 2,818.47 2,818.88 2,818.42 2,818.78 202,331.2K
11:42 2,819.01 2,819.66 2,818.82 2,819.50 135,050.1K
11:43 2,819.51 2,819.85 2,819.29 2,819.39 212,484.6K
11:44 2,819.42 2,819.42 2,818.54 2,818.90 149,143.6K
11:45 2,818.47 2,818.65 2,816.91 2,816.91 182,152.1K
11:46 2,816.85 2,817.33 2,816.85 2,817.33 84,280.4K
11:47 2,817.29 2,817.64 2,817.16 2,817.61 94,052.8K
11:48 2,817.72 2,817.72 2,816.90 2,816.90 130,844.8K
11:49 2,816.91 2,816.91 2,815.93 2,816.10 123,715.0K
11:50 2,816.13 2,816.50 2,815.99 2,816.50 77,530.5K
11:51 2,816.65 2,816.86 2,816.58 2,816.79 87,874.3K
11:52 2,816.81 2,816.92 2,816.33 2,816.78 92,207.3K
11:53 2,816.85 2,816.85 2,815.85 2,815.91 80,058.2K
11:54 2,815.53 2,815.86 2,815.27 2,815.44 103,893.3K
11:55 2,815.45 2,816.44 2,815.45 2,816.19 136,346.8K
11:56 2,816.31 2,817.43 2,816.30 2,817.43 129,798.7K
11:57 2,817.68 2,818.20 2,817.68 2,818.19 132,146.6K
11:58 2,818.17 2,818.48 2,818.17 2,818.34 109,943.0K
11:59 2,818.57 2,819.46 2,818.57 2,819.46 170,301.9K
12:00 2,819.54 2,819.58 2,817.82 2,818.77 171,994.7K
12:01 2,818.74 2,819.47 2,818.74 2,819.26 71,193.5K
12:02 2,819.25 2,819.25 2,819.07 2,819.17 73,529.1K
12:03 2,819.23 2,819.28 2,819.03 2,819.28 66,934.4K
12:04 2,819.00 2,819.10 2,818.53 2,818.53 84,494.3K
12:05 2,818.57 2,818.57 2,815.57 2,815.64 239,819.3K
12:06 2,815.45 2,815.82 2,814.50 2,814.55 114,072.9K
12:07 2,814.42 2,815.53 2,813.87 2,815.53 140,644.9K
12:08 2,815.47 2,815.70 2,815.06 2,815.16 92,488.6K
12:09 2,815.20 2,816.12 2,815.20 2,815.93 118,021.0K
12:10 2,815.94 2,816.08 2,815.63 2,815.63 49,576.4K
12:11 2,815.49 2,815.49 2,814.88 2,815.30 96,278.1K
12:12 2,815.36 2,815.39 2,814.19 2,815.17 104,999.2K
12:13 2,815.10 2,815.15 2,814.42 2,814.42 78,700.0K
12:14 2,814.67 2,814.67 2,814.02 2,814.02 38,315.4K
12:15 2,813.63 2,813.63 2,812.65 2,812.71 92,772.2K
12:16 2,812.73 2,813.35 2,812.54 2,813.12 83,934.9K
12:17 2,813.03 2,813.03 2,812.23 2,812.56 89,796.8K
12:18 2,812.85 2,813.50 2,812.85 2,813.50 98,159.2K
12:19 2,813.48 2,814.28 2,813.45 2,814.28 62,864.0K
12:20 2,814.36 2,814.40 2,813.78 2,813.78 41,651.1K
12:21 2,813.82 2,813.82 2,812.93 2,813.11 59,573.9K
12:22 2,813.07 2,813.16 2,812.71 2,812.95 58,743.0K
12:23 2,812.90 2,812.92 2,812.56 2,812.61 43,525.1K
12:24 2,812.57 2,812.57 2,812.31 2,812.41 41,581.9K
12:25 2,812.36 2,812.57 2,812.29 2,812.29 55,828.3K
12:26 2,812.39 2,812.48 2,812.18 2,812.37 33,446.3K
12:27 2,812.33 2,812.33 2,810.81 2,810.81 104,874.2K
12:28 2,810.90 2,811.26 2,810.90 2,810.98 91,835.3K
12:29 2,811.29 2,811.74 2,811.29 2,811.74 36,823.3K
12:30 2,811.70 2,811.70 2,811.30 2,811.42 59,438.8K
12:31 2,811.32 2,811.46 2,811.32 2,811.33 58,714.8K
12:32 2,811.38 2,811.38 2,810.13 2,810.25 110,287.5K
12:33 2,810.15 2,810.22 2,809.94 2,810.14 48,352.4K
12:34 2,810.24 2,810.26 2,809.23 2,809.23 60,273.6K
12:35 2,808.77 2,809.23 2,808.37 2,808.87 105,376.0K
12:36 2,808.85 2,809.03 2,808.53 2,808.63 73,952.9K
12:37 2,808.73 2,808.81 2,808.42 2,808.47 57,217.2K
12:38 2,808.23 2,808.27 2,806.71 2,806.71 100,744.3K
12:39 2,806.71 2,806.90 2,806.52 2,806.52 58,434.6K
12:40 2,806.64 2,806.66 2,806.46 2,806.63 46,580.4K
12:41 2,806.59 2,807.02 2,806.59 2,806.82 70,047.1K
12:42 2,806.75 2,807.12 2,806.75 2,807.12 34,942.4K
12:43 2,807.12 2,807.19 2,806.98 2,807.18 77,472.7K
12:44 2,807.16 2,807.99 2,807.16 2,807.99 110,498.9K
12:45 2,808.10 2,808.41 2,808.10 2,808.41 59,278.4K
12:46 2,808.39 2,808.60 2,808.39 2,808.55 69,178.8K
12:47 2,808.73 2,809.18 2,808.73 2,809.08 46,624.6K
12:48 2,809.12 2,809.75 2,809.10 2,809.46 62,126.0K
12:49 2,809.46 2,809.66 2,809.42 2,809.60 65,419.7K
12:50 2,809.73 2,810.15 2,809.71 2,810.15 33,149.5K
12:51 2,809.86 2,809.94 2,807.61 2,807.61 98,573.2K
12:52 2,807.51 2,807.72 2,806.84 2,806.87 76,959.6K
12:53 2,807.00 2,807.10 2,805.88 2,805.96 87,177.1K
12:54 2,805.79 2,806.06 2,804.53 2,804.53 173,120.4K
12:55 2,804.74 2,805.77 2,804.74 2,805.77 77,904.9K
12:56 2,805.79 2,806.35 2,805.79 2,806.35 55,931.8K
12:57 2,806.42 2,806.43 2,805.96 2,805.96 54,987.6K
12:58 2,805.95 2,805.95 2,805.57 2,805.59 88,301.3K
12:59 2,805.61 2,805.61 2,804.38 2,804.52 154,184.7K
13:00 2,804.40 2,804.49 2,804.11 2,804.33 90,513.0K
13:01 2,804.21 2,804.51 2,804.01 2,804.51 95,970.8K
13:02 2,804.62 2,805.01 2,804.41 2,804.43 95,329.5K
13:03 2,804.52 2,804.76 2,804.43 2,804.76 106,853.1K
13:04 2,804.73 2,805.01 2,804.62 2,804.97 56,885.4K
13:05 2,804.89 2,805.05 2,804.89 2,804.89 55,861.6K
13:06 2,804.87 2,804.92 2,804.34 2,804.47 94,338.3K
13:07 2,804.56 2,805.28 2,804.56 2,805.25 56,771.5K
13:08 2,805.24 2,806.03 2,805.24 2,806.03 69,033.3K
13:09 2,806.21 2,807.24 2,806.21 2,807.03 159,773.6K
13:10 2,807.11 2,807.25 2,806.73 2,806.73 88,366.8K
13:11 2,806.88 2,806.88 2,806.07 2,806.12 54,759.7K
13:12 2,806.13 2,807.39 2,806.07 2,807.39 52,426.1K
13:13 2,807.22 2,807.78 2,807.09 2,807.73 114,142.0K
13:14 2,807.80 2,808.16 2,807.80 2,808.13 54,046.8K
13:15 2,808.12 2,811.06 2,808.09 2,810.81 166,311.6K
13:16 2,810.82 2,810.82 2,810.26 2,810.34 57,514.0K
13:17 2,810.21 2,810.21 2,809.77 2,809.90 53,779.9K
13:18 2,809.88 2,810.07 2,809.78 2,809.79 24,082.8K
13:19 2,809.69 2,809.69 2,809.34 2,809.34 50,893.3K
13:20 2,808.89 2,808.89 2,808.38 2,808.57 40,064.6K
13:21 2,808.58 2,808.58 2,808.24 2,808.34 28,333.0K
13:22 2,808.26 2,808.32 2,808.04 2,808.32 28,285.8K
13:23 2,808.16 2,808.25 2,807.98 2,808.17 37,494.2K
13:24 2,808.20 2,808.92 2,808.20 2,808.78 50,377.0K
13:25 2,808.69 2,809.27 2,808.69 2,809.27 33,161.6K
13:26 2,809.33 2,810.83 2,809.30 2,810.42 69,114.1K
13:27 2,810.35 2,810.54 2,810.15 2,810.22 36,655.7K
13:28 2,810.32 2,810.66 2,810.14 2,810.66 35,832.8K
13:29 2,810.60 2,811.00 2,810.56 2,810.57 41,744.2K
13:30 2,810.45 2,810.65 2,809.33 2,809.35 52,155.4K
13:31 2,809.38 2,809.38 2,808.54 2,808.54 21,284.2K
13:32 2,808.53 2,808.55 2,808.13 2,808.13 34,712.0K
13:33 2,807.85 2,808.57 2,807.78 2,808.54 34,350.6K
13:34 2,808.65 2,808.65 2,808.33 2,808.37 27,512.1K
13:35 2,808.36 2,808.43 2,807.19 2,807.33 62,797.7K
13:36 2,807.30 2,807.57 2,807.19 2,807.44 85,625.9K
13:37 2,807.40 2,807.72 2,807.31 2,807.31 38,556.5K
13:38 2,807.38 2,807.83 2,807.38 2,807.46 20,913.5K
13:39 2,807.39 2,808.33 2,807.39 2,808.33 29,079.6K
13:40 2,808.26 2,808.35 2,808.12 2,808.22 26,821.5K
13:41 2,808.36 2,808.36 2,807.83 2,807.90 42,063.2K
13:42 2,807.99 2,808.11 2,807.78 2,807.78 37,056.7K
13:43 2,807.85 2,807.85 2,807.08 2,807.08 64,698.1K
13:44 2,807.01 2,807.01 2,806.64 2,806.88 53,614.0K
13:45 2,806.94 2,806.94 2,806.45 2,806.45 40,970.6K
13:46 2,806.57 2,806.57 2,805.92 2,805.96 52,481.6K
13:47 2,805.93 2,806.08 2,805.84 2,805.86 36,819.9K
13:48 2,805.87 2,805.87 2,805.56 2,805.65 32,433.6K
13:49 2,805.59 2,806.03 2,805.59 2,805.99 27,313.8K
13:50 2,806.09 2,806.24 2,806.03 2,806.07 25,410.3K
13:51 2,806.07 2,806.07 2,805.91 2,806.01 14,400.1K
13:52 2,806.04 2,806.06 2,805.91 2,805.96 29,736.9K
13:53 2,805.99 2,806.10 2,805.83 2,806.10 23,235.7K
13:54 2,806.02 2,806.02 2,804.78 2,804.93 128,932.3K
13:55 2,804.89 2,805.05 2,804.82 2,804.95 30,687.1K
13:56 2,804.95 2,805.50 2,804.95 2,805.50 56,688.7K
13:57 2,805.40 2,806.19 2,805.40 2,806.11 38,549.3K
13:58 2,806.05 2,806.38 2,806.05 2,806.19 29,641.2K
13:59 2,806.14 2,806.33 2,806.01 2,806.26 31,962.0K
14:00 2,806.14 2,806.44 2,805.83 2,806.44 18,754.9K
14:01 2,806.32 2,806.47 2,806.02 2,806.33 24,375.4K
14:02 2,806.20 2,807.66 2,806.20 2,807.38 108,337.5K
14:03 2,807.37 2,808.07 2,807.37 2,808.07 71,094.7K
14:04 2,808.15 2,808.47 2,807.88 2,807.88 63,068.7K
14:05 2,808.20 2,808.20 2,807.28 2,807.28 34,857.6K
14:06 2,807.34 2,807.43 2,806.30 2,806.44 40,594.1K
14:07 2,806.27 2,806.28 2,806.08 2,806.28 23,644.2K
14:08 2,806.32 2,806.63 2,806.32 2,806.32 35,334.7K
14:09 2,806.24 2,806.43 2,805.03 2,805.03 39,990.9K
14:10 2,804.92 2,805.24 2,804.92 2,805.02 39,125.8K
14:11 2,805.03 2,805.32 2,804.96 2,805.08 30,846.7K
14:12 2,805.08 2,805.18 2,804.85 2,805.18 28,569.4K
14:13 2,805.15 2,807.50 2,805.11 2,807.26 114,732.7K
14:14 2,807.03 2,807.49 2,806.97 2,807.49 77,322.3K
14:15 2,807.36 2,807.54 2,807.24 2,807.49 45,392.1K
14:16 2,807.44 2,807.44 2,806.69 2,807.02 38,884.4K
14:17 2,806.77 2,806.77 2,806.43 2,806.61 22,810.1K
14:18 2,806.93 2,809.31 2,806.93 2,808.97 83,858.3K
14:19 2,808.98 2,809.80 2,808.98 2,809.41 56,351.0K
14:20 2,809.33 2,810.67 2,809.26 2,810.44 67,137.6K
14:21 2,810.55 2,810.82 2,810.10 2,810.10 98,943.6K
14:22 2,810.10 2,810.10 2,808.03 2,808.34 74,268.3K
14:23 2,808.24 2,809.71 2,808.24 2,809.30 55,606.9K
14:24 2,809.42 2,809.86 2,809.03 2,809.13 68,776.0K
14:25 2,809.10 2,809.10 2,808.29 2,808.29 74,161.1K
14:26 2,807.81 2,808.48 2,807.81 2,808.11 83,209.3K
14:27 2,808.36 2,808.39 2,808.15 2,808.31 80,064.0K
14:28 2,808.27 2,808.47 2,808.14 2,808.47 49,422.6K
14:29 2,808.48 2,808.98 2,808.48 2,808.96 29,971.3K
14:30 2,809.01 2,809.67 2,809.01 2,809.55 44,949.0K
14:31 2,809.48 2,809.48 2,809.04 2,809.31 26,507.1K
14:32 2,809.41 2,809.72 2,809.41 2,809.72 48,434.7K
14:33 2,809.83 2,809.93 2,809.53 2,809.82 62,004.8K
14:34 2,809.82 2,809.82 2,809.38 2,809.65 49,399.7K
14:35 2,809.55 2,810.00 2,809.55 2,809.91 32,154.9K
14:36 2,810.03 2,810.21 2,809.97 2,810.21 24,270.5K
14:37 2,810.26 2,811.00 2,810.26 2,810.95 79,514.2K
14:38 2,810.96 2,812.72 2,810.96 2,812.43 142,204.6K
14:39 2,812.36 2,812.61 2,811.83 2,812.27 78,689.7K
14:40 2,812.36 2,813.00 2,812.36 2,812.72 102,955.3K
14:41 2,812.84 2,813.08 2,812.72 2,813.08 39,461.5K
14:42 2,813.05 2,813.79 2,812.98 2,813.72 93,498.4K
14:43 2,813.75 2,814.44 2,813.75 2,814.44 104,761.3K
14:44 2,814.53 2,816.08 2,814.28 2,816.07 178,489.2K
14:45 2,816.13 2,816.13 2,815.52 2,815.52 79,045.1K
14:46 2,815.63 2,815.78 2,815.54 2,815.57 68,296.3K
14:47 2,815.57 2,815.57 2,814.31 2,814.42 68,923.7K
14:48 2,814.45 2,814.46 2,813.42 2,813.52 48,815.1K
14:49 2,813.46 2,813.74 2,813.42 2,813.73 55,459.4K
14:50 2,813.83 2,814.26 2,813.83 2,814.18 27,000.6K
14:51 2,814.41 2,814.41 2,813.91 2,813.91 25,594.3K
14:52 2,813.87 2,813.87 2,813.32 2,813.32 34,076.7K
14:53 2,813.30 2,813.35 2,813.24 2,813.24 29,185.0K
14:54 2,813.08 2,813.13 2,811.49 2,811.71 113,959.5K
14:55 2,811.68 2,812.22 2,811.68 2,811.96 45,459.2K
14:56 2,812.07 2,812.87 2,812.07 2,812.87 25,213.8K
14:57 2,813.06 2,813.17 2,813.01 2,813.08 35,278.7K
14:58 2,813.02 2,813.63 2,813.02 2,813.63 38,763.0K
14:59 2,813.87 2,814.80 2,813.87 2,814.80 44,458.2K
15:00 2,814.67 2,814.67 2,814.09 2,814.26 62,322.1K
15:01 2,814.53 2,814.53 2,814.34 2,814.42 44,979.5K
15:02 2,814.43 2,814.64 2,814.43 2,814.52 17,315.4K
15:03 2,814.46 2,814.93 2,814.43 2,814.93 47,972.6K
15:04 2,814.97 2,815.15 2,814.62 2,815.01 31,909.2K
15:05 2,815.01 2,815.34 2,814.89 2,815.34 31,611.4K
15:06 2,815.39 2,816.69 2,815.39 2,816.05 108,646.0K
15:07 2,816.03 2,816.03 2,815.33 2,815.72 30,982.0K
15:08 2,815.65 2,815.66 2,815.41 2,815.41 23,585.6K
15:09 2,815.51 2,815.71 2,815.45 2,815.45 21,177.3K
15:10 2,815.56 2,816.37 2,815.56 2,816.37 34,579.4K
15:11 2,816.46 2,817.56 2,816.46 2,817.47 81,700.2K
15:12 2,817.50 2,817.69 2,817.07 2,817.07 58,384.1K
15:13 2,817.03 2,817.51 2,817.03 2,817.51 35,865.7K
15:14 2,817.54 2,818.20 2,817.54 2,818.16 43,578.3K
15:15 2,818.13 2,818.18 2,817.96 2,817.96 59,264.8K
15:16 2,817.94 2,818.11 2,817.66 2,818.11 50,658.3K
15:17 2,818.00 2,818.00 2,817.73 2,817.92 33,208.2K
15:18 2,817.95 2,818.20 2,817.95 2,818.09 30,197.8K
15:19 2,818.06 2,818.06 2,817.62 2,817.72 27,772.3K
15:20 2,817.62 2,817.96 2,817.30 2,817.36 55,808.1K
15:21 2,817.43 2,817.58 2,817.20 2,817.32 20,445.9K
15:22 2,817.35 2,817.62 2,817.08 2,817.08 24,771.8K
15:23 2,816.96 2,816.96 2,815.32 2,815.53 112,165.6K
15:24 2,815.90 2,815.90 2,815.14 2,815.31 59,550.6K
15:25 2,815.26 2,815.26 2,815.04 2,815.08 36,074.9K
15:26 2,814.96 2,814.96 2,812.97 2,812.97 120,991.2K
15:27 2,812.94 2,813.41 2,812.94 2,813.10 65,452.3K
15:28 2,813.25 2,813.44 2,813.21 2,813.21 19,838.3K
15:29 2,813.27 2,813.49 2,813.22 2,813.33 41,611.3K
15:30 2,813.37 2,813.62 2,813.32 2,813.61 19,796.0K
15:31 2,813.42 2,813.42 2,813.16 2,813.21 62,449.1K
15:32 2,813.38 2,813.38 2,813.25 2,813.37 18,882.7K
15:33 2,813.38 2,813.43 2,813.11 2,813.11 33,511.0K
15:34 2,813.23 2,813.23 2,812.20 2,812.20 111,766.5K
15:35 2,812.12 2,812.63 2,812.12 2,812.50 58,938.4K
15:36 2,812.51 2,812.78 2,812.43 2,812.78 13,768.3K
15:37 2,812.85 2,813.01 2,812.76 2,812.93 36,917.0K
15:38 2,813.01 2,813.38 2,813.01 2,813.38 15,503.4K
15:39 2,813.32 2,813.67 2,813.32 2,813.65 21,995.3K
15:40 2,813.68 2,813.82 2,813.65 2,813.82 26,955.8K
15:41 2,813.83 2,813.89 2,813.65 2,813.67 36,267.7K
15:42 2,813.66 2,813.66 2,813.18 2,813.21 38,698.6K
15:43 2,813.23 2,813.23 2,813.04 2,813.07 20,542.6K
15:44 2,813.10 2,813.14 2,813.06 2,813.13 8,929.4K
15:45 2,813.06 2,813.41 2,813.06 2,813.19 17,328.4K
15:46 2,813.19 2,813.37 2,813.00 2,813.22 23,088.6K
15:47 2,813.20 2,814.13 2,813.14 2,814.13 22,546.5K
15:48 2,813.99 2,813.99 2,813.54 2,813.64 18,083.1K
15:49 2,813.63 2,813.63 2,813.07 2,813.07 28,965.2K
15:50 2,813.12 2,813.60 2,813.12 2,813.48 21,445.6K
15:51 2,813.47 2,813.49 2,813.16 2,813.21 12,348.6K
15:52 2,813.23 2,813.25 2,812.35 2,812.35 76,695.7K
15:53 2,812.33 2,812.55 2,812.09 2,812.55 32,623.6K
15:54 2,812.51 2,812.53 2,812.19 2,812.24 40,884.4K
15:55 2,812.20 2,812.20 2,811.17 2,811.23 62,298.1K
15:56 2,811.23 2,811.35 2,809.77 2,809.77 98,080.8K
15:57 2,810.05 2,810.99 2,809.92 2,810.99 73,503.8K
15:58 2,811.17 2,811.35 2,810.64 2,810.64 27,529.2K
15:59 2,810.67 2,811.78 2,810.67 2,811.78 44,117.5K
16:00 2,811.64 2,811.64 2,810.98 2,810.98 18,101.3K
16:01 2,810.87 2,810.87 2,809.36 2,809.36 40,271.7K
16:02 2,809.54 2,809.67 2,809.38 2,809.48 52,413.6K
16:03 2,809.57 2,809.75 2,809.49 2,809.56 19,547.5K
16:04 2,809.61 2,809.79 2,809.57 2,809.61 21,171.9K
16:05 2,809.57 2,809.57 2,809.08 2,809.08 25,506.1K
16:06 2,809.02 2,809.17 2,808.97 2,809.03 34,425.0K
16:07 2,809.05 2,810.34 2,809.01 2,810.34 72,979.8K
16:08 2,810.68 2,811.02 2,810.00 2,810.00 70,979.6K
16:09 2,810.13 2,810.86 2,809.96 2,810.86 39,904.8K
16:10 2,810.72 2,810.84 2,810.27 2,810.31 64,672.4K
16:11 2,810.28 2,810.31 2,809.11 2,809.36 56,667.1K
16:12 2,809.38 2,809.55 2,809.37 2,809.42 22,120.9K
16:13 2,809.41 2,809.44 2,809.26 2,809.44 17,927.4K
16:14 2,809.49 2,809.53 2,808.89 2,808.89 23,590.6K
16:15 2,809.03 2,809.03 2,808.46 2,808.46 41,541.5K
16:16 2,808.67 2,808.69 2,808.55 2,808.69 17,857.6K
16:17 2,808.69 2,808.69 2,808.34 2,808.64 34,657.0K
16:18 2,808.68 2,809.51 2,808.68 2,809.42 37,292.8K
16:19 2,809.45 2,809.90 2,809.45 2,809.76 38,976.1K
16:20 2,809.80 2,809.82 2,809.66 2,809.80 17,652.3K
16:21 2,809.84 2,810.36 2,809.81 2,810.32 31,978.8K
16:22 2,810.23 2,810.28 2,810.16 2,810.18 24,353.2K
16:23 2,810.22 2,810.61 2,810.22 2,810.56 58,422.2K
16:24 2,810.71 2,811.09 2,810.71 2,810.84 54,206.0K
16:25 2,810.80 2,810.86 2,810.67 2,810.77 29,404.7K
16:26 2,810.86 2,811.06 2,810.86 2,810.97 28,617.0K
16:27 2,810.96 2,811.22 2,810.88 2,810.97 20,112.2K
16:28 2,810.98 2,811.09 2,810.98 2,811.07 28,178.2K
16:29 2,811.11 2,811.23 2,810.99 2,811.09 41,395.8K
16:30 2,811.16 2,811.39 2,811.10 2,811.20 77,635.4K
16:31 2,811.09 2,811.09 2,810.87 2,810.94 31,014.3K
16:32 2,810.97 2,811.24 2,810.97 2,811.18 23,739.0K
16:33 2,811.14 2,811.31 2,811.14 2,811.28 22,779.0K
16:34 2,811.27 2,811.37 2,811.10 2,811.23 32,997.1K
16:35 2,811.15 2,811.15 2,810.78 2,810.93 34,583.0K
16:36 2,810.86 2,810.86 2,810.50 2,810.50 42,058.9K
16:37 2,810.63 2,810.73 2,810.42 2,810.57 30,678.9K
16:38 2,810.63 2,810.82 2,810.53 2,810.79 22,816.5K
16:39 2,810.90 2,811.08 2,810.82 2,811.01 13,700.2K
16:40 2,810.89 2,811.16 2,810.80 2,810.95 26,280.9K
16:41 2,810.96 2,811.21 2,810.96 2,811.21 58,851.2K
16:42 2,811.21 2,812.25 2,810.97 2,812.04 58,674.7K
16:43 2,812.14 2,812.41 2,811.76 2,812.41 20,857.9K
16:44 2,812.38 2,812.63 2,812.30 2,812.63 47,403.8K
16:45 2,812.55 2,812.80 2,812.55 2,812.57 40,919.6K
16:46 2,812.59 2,812.69 2,812.49 2,812.49 40,825.0K
16:47 2,812.68 2,812.82 2,812.45 2,812.45 27,136.9K
16:48 2,812.40 2,813.17 2,812.23 2,813.17 80,058.6K
16:49 2,813.23 2,813.26 2,812.95 2,813.17 49,680.4K
16:50 2,813.12 2,813.13 2,812.95 2,812.95 47,686.0K
16:51 2,812.93 2,813.04 2,812.75 2,812.80 28,792.6K
16:52 2,812.77 2,812.77 2,812.40 2,812.58 48,260.1K
16:53 2,812.56 2,812.56 2,812.32 2,812.32 31,235.0K
16:54 2,812.32 2,812.33 2,811.85 2,811.85 29,583.2K
16:55 2,812.18 2,812.54 2,812.18 2,812.52 42,203.3K
16:56 2,812.54 2,813.07 2,812.54 2,813.07 123,569.8K
16:57 2,812.93 2,813.37 2,812.90 2,813.37 63,283.3K
16:58 2,813.22 2,813.78 2,813.22 2,813.78 76,312.3K
16:59 2,813.81 2,813.85 2,813.61 2,813.62 98,252.6K
17:00 2,813.55 2,814.01 2,813.55 2,814.01 49,756.2K
17:01 2,814.01 2,814.37 2,813.92 2,814.37 61,783.3K
17:02 2,814.49 2,815.55 2,814.49 2,815.17 148,645.5K
17:03 2,815.16 2,815.26 2,815.13 2,815.13 53,199.1K
17:04 2,815.18 2,815.86 2,815.13 2,815.86 99,263.9K
17:05 2,815.78 2,816.89 2,815.78 2,816.82 140,855.9K
17:06 2,816.74 2,816.81 2,816.11 2,816.11 74,211.0K
17:07 2,816.03 2,816.83 2,816.03 2,816.80 107,697.2K
17:08 2,817.21 2,817.49 2,817.19 2,817.49 93,081.3K
17:09 2,817.35 2,817.40 2,817.13 2,817.35 97,572.2K
17:10 2,817.27 2,817.77 2,817.26 2,817.54 81,320.5K
17:11 2,817.73 2,818.42 2,817.67 2,818.42 138,243.2K
17:12 2,818.61 2,818.61 2,817.63 2,817.81 136,921.9K
17:13 2,818.12 2,818.20 2,817.98 2,818.20 127,427.5K
17:14 2,818.22 2,818.49 2,818.22 2,818.47 56,031.2K
17:15 2,818.65 2,818.65 2,818.15 2,818.22 91,085.4K
17:16 2,818.18 2,818.67 2,818.18 2,818.53 76,440.8K
17:17 2,818.60 2,818.65 2,818.39 2,818.39 49,657.7K
17:18 2,818.44 2,818.45 2,818.06 2,818.06 77,185.1K
17:19 2,818.04 2,818.06 2,817.45 2,817.45 58,575.5K
17:20 2,817.38 2,817.99 2,817.38 2,817.99 62,980.4K
17:21 2,818.22 2,818.58 2,818.22 2,818.58 63,313.2K
17:22 2,818.62 2,818.72 2,818.45 2,818.54 57,618.0K
17:23 2,818.53 2,818.92 2,818.53 2,818.78 61,020.8K
17:24 2,818.72 2,818.72 2,818.40 2,818.40 64,518.5K
17:25 2,818.34 2,818.38 2,818.22 2,818.31 38,700.0K
17:26 2,818.29 2,818.49 2,818.28 2,818.40 59,295.2K
17:27 2,818.36 2,818.36 2,818.06 2,818.08 55,745.9K
17:28 2,818.06 2,818.06 2,817.94 2,818.01 57,096.2K
17:29 2,817.97 2,818.01 2,817.81 2,817.81 37,508.1K
17:30 2,817.83 2,818.25 2,817.83 2,818.17 54,636.3K
17:31 2,818.18 2,818.26 2,817.96 2,817.96 39,981.1K
17:32 2,818.05 2,818.26 2,817.93 2,818.13 63,553.9K
17:33 2,818.10 2,818.10 2,817.87 2,817.91 30,083.1K
17:34 2,817.51 2,817.68 2,817.00 2,817.00 92,182.2K
17:35 2,817.07 2,817.76 2,817.07 2,817.68 66,181.9K
17:36 2,817.64 2,818.03 2,817.64 2,817.95 54,922.6K
17:37 2,818.03 2,819.05 2,818.03 2,819.03 228,171.4K
17:38 2,819.06 2,819.48 2,819.06 2,819.44 106,414.8K
17:39 2,819.48 2,819.88 2,819.48 2,819.88 130,601.8K
17:40 2,819.86 2,820.82 2,819.76 2,820.81 151,939.0K
17:41 2,820.82 2,821.32 2,820.82 2,821.30 158,729.2K
17:42 2,821.34 2,821.74 2,821.34 2,821.67 147,814.2K
17:43 2,821.62 2,821.62 2,821.22 2,821.32 95,284.9K
17:44 2,821.34 2,821.91 2,821.34 2,821.69 92,715.0K
17:45 2,821.72 2,822.17 2,821.72 2,822.17 101,628.8K
17:46 2,822.11 2,822.31 2,822.11 2,822.25 96,563.7K
17:47 2,822.22 2,822.22 2,821.63 2,821.73 94,614.7K
17:48 2,821.75 2,821.86 2,821.31 2,821.31 85,926.4K
17:49 2,821.67 2,821.98 2,821.67 2,821.88 75,205.5K
17:50 2,821.80 2,821.94 2,821.79 2,821.80 43,047.4K
17:51 2,821.80 2,822.10 2,821.80 2,822.10 50,866.9K
17:52 2,821.99 2,821.99 2,821.61 2,821.61 52,944.0K
17:53 2,821.64 2,821.76 2,821.23 2,821.24 86,875.8K
17:54 2,821.22 2,821.22 2,821.00 2,821.05 112,523.5K
17:55 2,821.08 2,821.08 2,818.88 2,819.64 142,204.0K
17:56 2,819.45 2,819.45 2,818.80 2,818.84 35,102.1K
17:57 2,818.73 2,819.58 2,818.73 2,819.58 34,816.5K
17:58 2,819.71 2,819.87 2,819.36 2,819.65 53,545.4K
17:59 2,819.76 2,820.00 2,819.44 2,819.58 55,265.7K
18:00 2,819.52 2,820.91 2,819.52 2,820.91 79,241.4K
18:01 2,820.97 2,821.07 2,820.40 2,820.40 37,649.8K
18:02 2,820.36 2,821.40 2,820.35 2,821.40 50,676.1K
18:03 2,821.41 2,821.41 2,820.88 2,820.88 29,845.4K
18:04 2,820.85 2,821.11 2,820.81 2,821.04 22,137.0K
18:05 2,821.09 2,821.09 2,820.54 2,820.63 48,446.4K
18:06 2,820.68 2,820.89 2,820.49 2,820.58 25,145.8K
18:07 2,820.66 2,821.24 2,820.66 2,821.23 36,966.9K
18:08 2,821.09 2,821.52 2,821.09 2,821.52 57,366.7K
18:09 2,821.48 2,821.48 2,821.04 2,821.04 46,922.6K
18:10 2,821.11 2,821.11 2,820.96 2,821.10 39,514.4K
18:11 2,821.35 2,821.74 2,821.22 2,821.60 67,804.2K
18:12 2,821.68 2,821.70 2,821.18 2,821.18 34,222.5K
18:13 2,821.28 2,821.40 2,820.85 2,820.97 64,500.8K
18:14 2,820.97 2,821.28 2,820.97 2,821.28 39,562.4K
18:15 2,821.28 2,821.55 2,821.28 2,821.34 15,451.9K
18:16 2,821.34 2,821.34 2,820.83 2,820.97 32,597.0K
18:17 2,820.84 2,820.84 2,820.11 2,820.26 63,133.5K
18:18 2,820.15 2,820.52 2,820.13 2,820.13 29,510.3K
18:19 2,820.29 2,820.29 2,819.89 2,819.96 29,081.6K
18:20 2,819.95 2,820.01 2,819.63 2,819.63 27,478.0K
18:21 2,819.59 2,819.79 2,819.34 2,819.65 38,499.0K
18:22 2,819.66 2,819.66 2,819.32 2,819.38 26,081.2K
18:23 2,819.26 2,819.26 2,818.54 2,818.54 65,486.4K
18:24 2,818.49 2,818.68 2,818.48 2,818.59 95,991.4K
18:25 2,818.48 2,818.48 2,817.10 2,817.13 106,099.6K
18:26 2,817.11 2,817.11 2,816.54 2,816.54 61,142.7K
18:27 2,816.69 2,816.79 2,816.46 2,816.46 47,121.0K
18:28 2,816.46 2,816.53 2,816.24 2,816.49 35,973.2K
18:29 2,816.49 2,816.82 2,816.49 2,816.74 35,225.8K
18:30 2,816.67 2,816.74 2,815.89 2,815.90 57,176.8K
18:31 2,815.93 2,815.93 2,815.30 2,815.46 51,906.4K
18:32 2,815.50 2,815.50 2,814.86 2,814.86 80,993.3K
18:33 2,814.86 2,814.86 2,814.34 2,814.34 108,849.7K
18:34 2,814.35 2,814.45 2,814.15 2,814.15 49,246.6K
18:35 2,814.35 2,814.72 2,814.35 2,814.64 66,833.8K
18:36 2,814.74 2,814.87 2,814.69 2,814.78 57,040.0K
18:37 2,814.76 2,815.25 2,814.76 2,815.22 42,719.5K
18:38 2,815.25 2,815.64 2,815.14 2,815.57 45,223.0K
18:39 2,815.58 2,815.93 2,815.42 2,815.93 53,634.0K
18:40 2,815.93 2,815.93 2,815.93 2,815.93 0.0K
18:51 2,816.26 2,816.26 2,816.26 2,816.26 42,933.0K
19:05 2,816.80 2,817.28 2,816.79 2,817.27 44,709.4K
19:06 2,817.29 2,817.74 2,817.13 2,817.74 127,293.5K
19:07 2,817.75 2,817.92 2,817.68 2,817.92 22,645.0K
19:08 2,817.94 2,818.10 2,817.93 2,817.98 20,149.8K
19:09 2,818.25 2,818.92 2,818.19 2,818.92 63,836.1K
19:10 2,819.02 2,819.78 2,819.02 2,819.63 60,252.9K
19:11 2,819.65 2,820.11 2,819.65 2,820.08 47,101.9K
19:12 2,820.00 2,820.00 2,819.49 2,819.55 49,640.1K
19:13 2,819.56 2,820.06 2,819.56 2,819.84 40,110.5K
19:14 2,819.82 2,819.95 2,819.55 2,819.95 50,212.6K
19:15 2,819.84 2,819.84 2,819.14 2,819.14 34,839.7K
19:16 2,819.13 2,819.29 2,819.08 2,819.28 30,852.9K
19:17 2,819.21 2,819.25 2,818.56 2,818.56 28,240.0K
19:18 2,818.44 2,818.78 2,818.36 2,818.57 45,865.5K
19:19 2,818.31 2,818.36 2,817.78 2,817.79 37,205.8K
19:20 2,818.06 2,818.09 2,817.53 2,817.53 40,235.4K
19:21 2,817.42 2,817.51 2,817.31 2,817.34 19,296.0K
19:22 2,817.64 2,817.86 2,817.63 2,817.74 51,630.3K
19:23 2,817.78 2,818.03 2,817.78 2,817.89 24,194.8K
19:24 2,817.88 2,818.16 2,817.50 2,817.50 18,279.2K
19:25 2,817.59 2,817.98 2,817.55 2,817.98 19,701.3K
19:26 2,818.13 2,818.34 2,817.57 2,817.57 46,750.6K
19:27 2,817.48 2,817.65 2,817.48 2,817.53 16,521.2K
19:28 2,817.58 2,817.96 2,817.58 2,817.81 21,424.2K
19:29 2,817.77 2,818.01 2,817.62 2,817.94 38,116.6K
19:30 2,818.01 2,818.21 2,817.85 2,818.15 10,445.4K
19:31 2,817.99 2,818.01 2,817.89 2,817.93 15,035.6K
19:32 2,818.03 2,818.08 2,817.95 2,818.00 42,384.8K
19:33 2,818.00 2,818.02 2,817.88 2,817.91 27,311.2K
19:34 2,817.93 2,818.01 2,817.83 2,817.98 28,385.7K
19:35 2,818.02 2,818.02 2,817.74 2,817.74 30,229.9K
19:36 2,817.70 2,817.71 2,817.60 2,817.65 17,427.4K
19:37 2,817.59 2,817.59 2,817.38 2,817.52 13,636.3K
19:38 2,817.49 2,817.58 2,817.30 2,817.30 39,683.0K
19:39 2,817.47 2,817.48 2,817.35 2,817.44 18,123.7K
19:40 2,817.45 2,817.64 2,817.45 2,817.47 34,138.7K
19:41 2,817.48 2,817.51 2,817.31 2,817.39 17,905.6K
19:42 2,817.44 2,817.44 2,817.18 2,817.18 21,387.9K
19:43 2,817.19 2,817.34 2,816.94 2,817.05 45,839.5K
19:44 2,817.01 2,817.15 2,816.92 2,816.93 24,782.3K
19:45 2,816.99 2,816.99 2,816.80 2,816.83 23,047.7K
19:46 2,816.87 2,816.87 2,816.58 2,816.65 33,522.5K
19:47 2,816.65 2,816.68 2,816.56 2,816.62 33,808.3K
19:48 2,816.59 2,816.75 2,816.53 2,816.75 20,668.2K
19:49 2,816.74 2,816.88 2,816.72 2,816.88 15,822.2K
19:50 2,816.86 2,816.86 2,816.51 2,816.57 39,380.1K
19:51 2,816.56 2,816.66 2,816.42 2,816.49 71,750.7K
19:52 2,816.55 2,816.69 2,816.44 2,816.44 55,633.7K
19:53 2,816.55 2,816.67 2,816.55 2,816.60 44,084.6K
19:54 2,816.57 2,816.81 2,816.57 2,816.75 24,106.7K
19:55 2,816.20 2,816.20 2,815.84 2,815.87 107,439.6K
19:56 2,815.90 2,815.93 2,815.70 2,815.85 33,696.0K
19:57 2,815.76 2,815.76 2,815.59 2,815.65 55,946.4K
19:58 2,815.64 2,815.68 2,815.54 2,815.59 23,799.6K
19:59 2,815.55 2,815.55 2,815.26 2,815.29 22,488.4K
20:00 2,815.31 2,815.40 2,815.03 2,815.03 26,039.7K
20:01 2,815.01 2,815.01 2,814.83 2,814.83 37,634.2K
20:02 2,814.82 2,814.82 2,814.33 2,814.38 26,479.0K
20:03 2,814.35 2,814.45 2,814.24 2,814.26 52,391.8K
20:04 2,814.44 2,814.44 2,814.04 2,814.06 48,311.4K
20:05 2,814.06 2,814.09 2,813.80 2,813.80 40,005.6K
20:06 2,813.79 2,813.89 2,813.73 2,813.86 31,896.4K
20:07 2,813.91 2,814.16 2,813.91 2,814.08 27,657.8K
20:08 2,814.10 2,814.10 2,813.61 2,813.85 33,963.0K
20:09 2,813.75 2,813.77 2,813.61 2,813.68 38,764.4K
20:10 2,813.66 2,813.71 2,813.55 2,813.61 64,466.1K
20:11 2,813.49 2,813.68 2,813.44 2,813.68 73,579.1K
20:12 2,813.67 2,813.67 2,813.41 2,813.48 54,495.5K
20:13 2,813.39 2,813.47 2,813.29 2,813.39 27,299.7K
20:14 2,813.36 2,813.45 2,813.30 2,813.30 22,916.7K
20:15 2,813.28 2,813.47 2,813.04 2,813.17 26,088.1K
20:16 2,813.17 2,813.29 2,812.78 2,812.78 39,345.2K
20:17 2,812.78 2,812.86 2,812.59 2,812.59 30,445.6K
20:18 2,812.62 2,812.80 2,812.45 2,812.45 23,408.6K
20:19 2,812.43 2,812.74 2,812.43 2,812.73 30,921.1K
20:20 2,812.74 2,812.76 2,812.50 2,812.61 19,613.4K
20:21 2,812.68 2,812.78 2,812.63 2,812.78 9,307.2K
20:22 2,812.80 2,812.80 2,812.68 2,812.75 15,719.4K
20:23 2,812.79 2,812.93 2,812.55 2,812.55 28,328.8K
20:24 2,812.68 2,812.80 2,812.67 2,812.80 24,418.9K
20:25 2,812.84 2,812.87 2,812.72 2,812.75 17,676.7K
20:26 2,812.80 2,812.92 2,812.80 2,812.83 29,760.2K
20:27 2,812.86 2,813.23 2,812.86 2,813.23 27,937.9K
20:28 2,813.16 2,813.31 2,813.15 2,813.31 52,621.9K
20:29 2,813.31 2,813.45 2,813.25 2,813.40 21,959.8K
20:30 2,813.44 2,813.48 2,813.31 2,813.38 16,983.9K
20:31 2,813.47 2,813.60 2,813.47 2,813.48 24,884.3K
20:32 2,813.59 2,813.59 2,813.42 2,813.42 14,232.0K
20:33 2,813.41 2,813.47 2,813.40 2,813.45 5,425.6K
20:34 2,813.36 2,813.54 2,813.31 2,813.31 19,321.1K
20:35 2,813.40 2,813.41 2,813.06 2,813.17 16,755.7K
20:36 2,813.26 2,813.26 2,813.00 2,813.09 18,007.8K
20:37 2,813.15 2,813.16 2,813.00 2,813.00 17,682.5K
20:38 2,813.00 2,813.22 2,813.00 2,813.11 39,994.6K
20:39 2,813.14 2,813.18 2,812.91 2,813.06 20,759.2K
20:40 2,813.03 2,813.08 2,812.98 2,813.08 16,662.3K
20:41 2,813.07 2,813.15 2,812.89 2,813.03 26,281.6K
20:42 2,813.02 2,813.02 2,812.90 2,812.92 21,102.8K
20:43 2,812.87 2,812.91 2,812.80 2,812.86 14,375.1K
20:44 2,812.86 2,812.97 2,812.62 2,812.62 45,600.8K
20:45 2,812.65 2,812.69 2,812.53 2,812.54 21,178.8K
20:46 2,812.54 2,812.74 2,812.45 2,812.74 16,764.6K
20:47 2,812.63 2,812.84 2,812.63 2,812.72 21,140.0K
20:48 2,812.80 2,812.80 2,812.62 2,812.72 15,360.8K
20:49 2,812.74 2,813.12 2,812.74 2,813.09 27,560.5K
20:50 2,813.12 2,813.23 2,813.08 2,813.23 30,765.3K
20:51 2,813.14 2,813.22 2,813.08 2,813.13 17,641.5K
20:52 2,813.21 2,813.21 2,813.04 2,813.17 13,489.8K
20:53 2,813.18 2,813.35 2,813.18 2,813.26 7,322.4K
20:54 2,813.18 2,813.25 2,813.07 2,813.21 13,285.8K
20:55 2,813.13 2,813.13 2,812.89 2,813.09 20,485.6K
20:56 2,813.11 2,813.24 2,813.09 2,813.24 13,485.1K
20:57 2,813.17 2,813.53 2,813.17 2,813.53 23,216.7K
20:58 2,813.54 2,813.54 2,813.27 2,813.32 19,860.8K
20:59 2,813.31 2,813.64 2,813.31 2,813.55 10,141.1K
21:00 2,813.53 2,813.65 2,812.85 2,812.85 49,707.7K
21:01 2,812.91 2,813.03 2,812.91 2,812.95 11,452.8K
21:02 2,813.00 2,813.08 2,812.78 2,812.83 18,161.6K
21:03 2,812.74 2,812.90 2,812.63 2,812.66 21,231.6K
21:04 2,812.62 2,812.69 2,812.49 2,812.63 18,082.9K
21:05 2,812.69 2,812.76 2,812.48 2,812.56 18,124.5K
21:06 2,812.63 2,812.92 2,812.57 2,812.92 15,439.1K
21:07 2,812.92 2,812.97 2,812.82 2,812.85 12,512.3K
21:08 2,812.77 2,812.95 2,812.77 2,812.79 8,213.7K
21:09 2,812.84 2,812.94 2,812.83 2,812.91 11,810.3K
21:10 2,812.90 2,813.03 2,812.66 2,812.66 10,835.1K
21:11 2,812.65 2,812.85 2,812.65 2,812.76 17,226.0K
21:12 2,812.78 2,812.83 2,812.48 2,812.48 21,625.6K
21:13 2,812.55 2,812.70 2,812.45 2,812.58 11,985.5K
21:14 2,812.53 2,812.60 2,812.53 2,812.57 4,909.6K
21:15 2,812.56 2,812.61 2,812.50 2,812.50 13,446.1K
21:16 2,812.48 2,812.48 2,812.06 2,812.25 23,108.6K
21:17 2,812.18 2,812.49 2,812.18 2,812.49 16,676.6K
21:18 2,812.43 2,812.43 2,812.18 2,812.18 10,412.3K
21:19 2,812.21 2,812.44 2,812.21 2,812.27 12,189.4K
21:20 2,812.33 2,812.45 2,812.26 2,812.36 9,894.0K
21:21 2,812.38 2,812.45 2,812.32 2,812.33 13,642.6K
21:22 2,812.37 2,812.69 2,812.37 2,812.69 19,036.6K
21:23 2,812.69 2,812.69 2,812.56 2,812.64 7,666.1K
21:24 2,812.81 2,812.89 2,812.70 2,812.70 26,392.9K
21:25 2,812.57 2,812.58 2,812.22 2,812.22 32,288.2K
21:26 2,812.30 2,812.79 2,812.30 2,812.68 38,454.5K
21:27 2,812.74 2,812.83 2,812.67 2,812.83 7,541.0K
21:28 2,812.63 2,812.91 2,812.62 2,812.91 9,760.8K
21:29 2,812.95 2,812.97 2,812.62 2,812.76 19,636.8K
21:30 2,812.87 2,812.91 2,812.61 2,812.73 16,374.1K
21:31 2,812.78 2,812.87 2,812.59 2,812.59 12,386.7K
21:32 2,812.60 2,812.78 2,812.60 2,812.74 18,657.8K
21:33 2,812.72 2,813.00 2,812.65 2,812.83 12,840.1K
21:34 2,812.91 2,812.91 2,812.61 2,812.68 13,722.1K
21:35 2,812.60 2,812.87 2,812.60 2,812.71 9,777.0K
21:36 2,812.80 2,813.01 2,812.78 2,813.01 15,829.3K
21:37 2,813.05 2,813.10 2,812.95 2,813.01 9,727.3K
21:38 2,812.89 2,812.98 2,812.50 2,812.50 14,045.9K
21:39 2,812.53 2,812.72 2,812.53 2,812.60 12,071.0K
21:40 2,812.64 2,812.82 2,812.64 2,812.66 6,590.7K
21:41 2,812.75 2,812.80 2,812.62 2,812.62 13,281.3K
21:42 2,812.64 2,812.90 2,812.57 2,812.85 13,838.7K
21:43 2,812.88 2,812.91 2,812.73 2,812.75 8,782.9K
21:44 2,812.71 2,812.74 2,812.57 2,812.66 6,294.8K
21:45 2,812.67 2,812.90 2,812.54 2,812.90 10,576.9K
21:46 2,812.91 2,812.96 2,812.77 2,812.79 10,072.4K
21:47 2,812.89 2,813.09 2,812.86 2,813.05 17,405.9K
21:48 2,813.03 2,813.07 2,812.87 2,812.88 15,539.8K
21:49 2,813.04 2,813.07 2,812.76 2,812.77 19,926.3K
21:50 2,812.77 2,812.79 2,812.49 2,812.49 8,881.7K
21:51 2,812.47 2,812.89 2,812.45 2,812.82 11,176.6K
21:52 2,812.74 2,812.88 2,812.65 2,812.80 14,509.7K
21:53 2,812.86 2,812.90 2,812.75 2,812.88 17,297.0K
21:54 2,812.80 2,812.80 2,812.56 2,812.71 11,675.1K
21:55 2,812.61 2,812.70 2,812.48 2,812.48 9,066.5K
21:56 2,812.45 2,812.48 2,812.33 2,812.48 23,795.6K
21:57 2,812.43 2,812.69 2,812.43 2,812.69 13,578.5K
21:58 2,812.71 2,812.76 2,812.61 2,812.61 13,255.8K
21:59 2,812.73 2,812.92 2,812.73 2,812.90 25,288.2K
22:00 2,812.92 2,812.93 2,812.56 2,812.65 18,010.0K
22:01 2,812.75 2,812.75 2,812.65 2,812.73 10,663.7K
22:02 2,812.72 2,812.72 2,812.55 2,812.62 9,212.1K
22:03 2,812.58 2,812.64 2,812.40 2,812.40 9,934.5K
22:04 2,812.39 2,812.50 2,812.29 2,812.29 22,899.1K
22:05 2,812.34 2,812.37 2,812.28 2,812.28 8,667.3K
22:06 2,812.22 2,812.32 2,812.17 2,812.28 14,104.2K
22:07 2,812.27 2,812.32 2,812.17 2,812.25 16,918.1K
22:08 2,812.26 2,812.42 2,812.21 2,812.42 40,245.1K
22:09 2,812.33 2,812.45 2,812.23 2,812.29 14,437.7K
22:10 2,812.40 2,812.42 2,812.23 2,812.27 13,587.3K
22:11 2,812.22 2,812.30 2,812.05 2,812.30 23,548.9K
22:12 2,812.23 2,812.38 2,812.22 2,812.28 17,768.8K
22:13 2,812.29 2,812.35 2,812.11 2,812.12 17,948.6K
22:14 2,812.17 2,812.44 2,812.13 2,812.44 12,825.3K
22:15 2,812.32 2,812.54 2,812.30 2,812.39 18,376.1K
22:16 2,812.42 2,812.64 2,812.38 2,812.47 5,368.5K
22:17 2,812.48 2,812.50 2,812.22 2,812.23 9,965.8K
22:18 2,812.35 2,812.54 2,812.31 2,812.40 7,872.9K
22:19 2,812.30 2,812.31 2,812.20 2,812.22 10,553.7K
22:20 2,812.16 2,812.30 2,812.11 2,812.30 16,340.6K
22:21 2,812.51 2,812.59 2,812.42 2,812.52 8,897.3K
22:22 2,812.55 2,812.71 2,812.52 2,812.56 11,972.9K
22:23 2,812.58 2,812.80 2,812.53 2,812.53 11,489.7K
22:24 2,812.58 2,812.58 2,812.37 2,812.42 7,102.6K
22:25 2,812.46 2,812.58 2,812.38 2,812.44 11,219.3K
22:26 2,812.45 2,812.53 2,812.43 2,812.50 8,888.8K
22:27 2,812.47 2,812.48 2,812.40 2,812.40 8,907.4K
22:28 2,812.27 2,812.67 2,812.27 2,812.54 88,589.4K
22:29 2,812.55 2,812.74 2,812.55 2,812.58 17,770.2K
22:30 2,812.61 2,812.69 2,812.46 2,812.68 16,345.0K
22:31 2,812.72 2,812.95 2,812.71 2,812.95 18,843.6K
22:32 2,812.98 2,813.06 2,812.91 2,813.06 14,485.3K
22:33 2,813.07 2,813.12 2,812.87 2,812.95 15,672.4K
22:34 2,812.93 2,813.12 2,812.93 2,813.12 14,788.9K
22:35 2,813.05 2,813.15 2,813.04 2,813.14 14,381.1K
22:36 2,813.15 2,813.30 2,813.15 2,813.29 21,126.4K
22:37 2,813.26 2,813.64 2,813.25 2,813.64 13,212.8K
22:38 2,813.52 2,813.69 2,813.52 2,813.65 15,356.1K
22:39 2,813.75 2,813.88 2,813.68 2,813.88 29,583.2K
22:40 2,813.96 2,814.62 2,813.89 2,814.62 120,282.0K
22:41 2,814.62 2,815.19 2,814.62 2,815.19 37,088.7K
22:42 2,815.25 2,815.82 2,815.08 2,815.82 55,781.4K
22:43 2,815.81 2,816.47 2,815.81 2,816.44 60,674.1K
22:44 2,816.45 2,817.86 2,816.45 2,817.86 193,185.7K
22:45 2,817.79 2,818.02 2,817.61 2,817.61 64,982.4K
22:46 2,817.59 2,817.73 2,817.58 2,817.73 34,168.2K
22:47 2,817.68 2,817.74 2,817.49 2,817.54 40,286.7K
22:48 2,817.56 2,817.67 2,817.53 2,817.56 29,644.4K
22:49 2,817.49 2,817.64 2,817.32 2,817.33 44,192.2K
22:50 2,817.34 2,817.34 2,816.94 2,816.97 21,715.9K
22:51 2,817.09 2,817.09 2,816.84 2,816.84 15,539.1K
22:52 2,817.00 2,817.02 2,816.83 2,817.02 19,289.1K
22:53 2,817.19 2,817.51 2,817.17 2,817.37 30,916.7K
22:54 2,817.29 2,817.63 2,817.13 2,817.63 67,510.0K
22:55 2,817.36 2,817.75 2,817.36 2,817.64 62,038.6K
22:56 2,817.64 2,817.81 2,817.48 2,817.81 28,831.2K
22:57 2,817.72 2,817.92 2,817.66 2,817.91 28,851.9K
22:58 2,817.91 2,818.33 2,817.87 2,818.27 36,593.7K
22:59 2,818.26 2,818.38 2,818.23 2,818.28 27,372.7K
23:00 2,818.30 2,818.51 2,818.30 2,818.51 38,927.3K
23:01 2,818.52 2,818.59 2,818.51 2,818.58 35,935.3K
23:02 2,818.68 2,818.68 2,818.25 2,818.25 48,849.4K
23:03 2,818.24 2,818.24 2,818.00 2,818.03 20,617.8K
23:04 2,818.03 2,818.41 2,818.03 2,818.18 53,620.3K
23:05 2,818.25 2,818.34 2,818.18 2,818.18 23,769.9K
23:06 2,818.20 2,818.35 2,818.20 2,818.21 22,759.4K
23:07 2,818.21 2,818.45 2,818.16 2,818.45 26,248.3K
23:08 2,818.45 2,818.89 2,818.45 2,818.85 28,446.8K
23:09 2,818.88 2,819.11 2,818.82 2,819.11 30,366.6K
23:10 2,819.12 2,819.33 2,819.00 2,819.33 29,251.5K
23:11 2,819.31 2,819.31 2,819.19 2,819.19 33,317.0K
23:12 2,819.17 2,819.24 2,819.13 2,819.22 18,226.9K
23:13 2,819.22 2,819.41 2,819.20 2,819.37 25,184.1K
23:14 2,819.38 2,819.48 2,819.29 2,819.38 24,485.3K
23:15 2,819.42 2,819.52 2,819.39 2,819.39 34,957.3K
23:16 2,819.66 2,820.03 2,819.55 2,819.98 56,351.1K
23:17 2,820.05 2,820.05 2,819.53 2,819.64 54,815.1K
23:18 2,819.62 2,819.86 2,819.62 2,819.86 31,105.7K
23:19 2,819.87 2,820.03 2,819.86 2,819.92 39,381.8K
23:20 2,819.89 2,820.16 2,819.89 2,820.16 16,264.9K
23:21 2,820.14 2,820.71 2,820.14 2,820.39 30,497.7K
23:22 2,820.36 2,820.53 2,820.17 2,820.53 37,180.2K
23:23 2,820.42 2,820.80 2,820.42 2,820.80 16,109.7K
23:24 2,820.63 2,820.63 2,820.42 2,820.48 28,821.8K
23:25 2,820.49 2,820.71 2,820.47 2,820.56 39,506.3K
23:26 2,820.54 2,820.54 2,820.32 2,820.36 25,934.0K
23:27 2,820.43 2,820.87 2,820.43 2,820.79 23,217.8K
23:28 2,820.86 2,820.86 2,820.63 2,820.68 31,314.6K
23:29 2,820.81 2,821.29 2,820.81 2,821.29 30,475.6K
23:30 2,821.45 2,821.45 2,820.96 2,821.28 34,504.0K
23:31 2,821.30 2,821.34 2,821.13 2,821.27 24,327.3K
23:32 2,821.28 2,821.53 2,821.11 2,821.12 36,580.4K
23:33 2,821.11 2,821.55 2,821.11 2,821.34 35,366.8K
23:34 2,821.18 2,821.31 2,821.08 2,821.12 40,962.5K
23:35 2,821.17 2,821.56 2,821.17 2,821.22 41,710.7K
23:36 2,821.08 2,821.22 2,820.99 2,820.99 35,458.0K
23:37 2,821.20 2,821.26 2,820.95 2,821.08 47,571.9K
23:38 2,821.15 2,821.56 2,820.91 2,821.56 27,809.4K
23:39 2,821.46 2,821.69 2,821.09 2,821.51 43,096.5K
23:40 2,821.52 2,821.79 2,821.52 2,821.75 48,377.6K
23:41 2,821.87 2,822.07 2,821.87 2,821.93 59,237.8K
23:42 2,821.78 2,822.02 2,821.65 2,821.74 36,899.4K
23:43 2,821.72 2,822.16 2,821.72 2,822.16 36,084.0K
23:44 2,822.28 2,822.42 2,821.78 2,822.06 77,909.1K
23:45 2,822.24 2,822.29 2,822.01 2,822.01 32,736.1K
23:46 2,821.98 2,823.02 2,821.96 2,823.02 101,402.0K
23:47 2,822.97 2,822.98 2,822.54 2,822.88 117,378.0K
23:48 2,823.18 2,823.18 2,822.01 2,822.31 79,770.7K
23:49 2,822.61 2,823.35 2,822.30 2,822.84 166,471.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available