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 2,953.31 2,953.31 2,946.65 2,946.81 1,099,046.4K
10:01 2,946.73 2,949.28 2,946.73 2,949.09 793,341.8K
10:02 2,949.31 2,953.04 2,949.28 2,953.04 989,051.5K
10:03 2,952.82 2,956.89 2,952.73 2,956.87 783,150.0K
10:04 2,957.24 2,957.24 2,955.21 2,955.21 881,922.5K
10:05 2,955.07 2,955.53 2,954.32 2,954.40 500,038.0K
10:06 2,952.54 2,952.54 2,951.60 2,951.60 539,118.1K
10:07 2,951.50 2,951.54 2,950.71 2,951.06 390,582.5K
10:08 2,951.21 2,953.74 2,951.21 2,953.27 392,221.0K
10:09 2,953.94 2,954.44 2,953.19 2,953.19 495,137.7K
10:10 2,952.60 2,952.60 2,951.68 2,951.68 359,083.2K
10:11 2,952.31 2,953.19 2,952.31 2,952.66 346,434.8K
10:12 2,952.60 2,952.63 2,951.75 2,951.75 420,728.3K
10:13 2,951.33 2,951.41 2,950.75 2,950.75 366,563.2K
10:14 2,950.91 2,950.91 2,948.62 2,948.62 429,105.3K
10:15 2,947.96 2,951.66 2,947.92 2,950.81 502,170.9K
10:16 2,950.44 2,950.44 2,949.35 2,950.16 244,007.4K
10:17 2,950.17 2,951.03 2,950.17 2,950.45 267,156.0K
10:18 2,950.31 2,950.31 2,949.86 2,950.08 129,738.5K
10:19 2,949.50 2,949.54 2,945.39 2,946.01 519,244.4K
10:20 2,945.83 2,950.63 2,945.83 2,950.20 402,602.5K
10:21 2,949.25 2,949.25 2,948.09 2,948.69 148,312.8K
10:22 2,948.60 2,950.42 2,948.60 2,950.42 160,338.2K
10:23 2,950.46 2,950.57 2,950.20 2,950.20 193,750.5K
10:24 2,950.33 2,951.70 2,950.33 2,951.70 232,824.4K
10:25 2,952.05 2,953.58 2,952.05 2,953.58 405,864.2K
10:26 2,953.58 2,953.60 2,952.81 2,953.42 426,053.7K
10:27 2,952.83 2,952.83 2,949.97 2,949.97 336,485.2K
10:28 2,950.16 2,951.23 2,949.82 2,951.08 276,944.0K
10:29 2,951.18 2,951.36 2,950.45 2,951.36 190,521.2K
10:30 2,951.19 2,951.19 2,950.73 2,951.00 163,671.4K
10:31 2,950.73 2,951.77 2,950.73 2,951.77 241,086.8K
10:32 2,951.44 2,951.57 2,951.28 2,951.45 151,067.5K
10:33 2,951.61 2,954.69 2,951.61 2,954.69 360,176.4K
10:34 2,954.64 2,954.64 2,953.48 2,953.61 226,956.9K
10:35 2,953.44 2,953.74 2,951.55 2,951.55 265,801.5K
10:36 2,951.57 2,952.47 2,951.57 2,952.47 186,416.2K
10:37 2,952.36 2,952.37 2,951.96 2,951.96 125,494.4K
10:38 2,951.12 2,951.12 2,948.37 2,948.37 366,680.1K
10:39 2,948.23 2,950.00 2,948.18 2,950.00 249,025.6K
10:40 2,949.90 2,949.90 2,948.63 2,948.63 144,032.7K
10:41 2,948.79 2,949.15 2,948.77 2,949.15 138,023.3K
10:42 2,949.29 2,949.29 2,948.05 2,948.05 149,335.4K
10:43 2,948.21 2,948.53 2,947.55 2,947.55 196,291.1K
10:44 2,947.68 2,947.68 2,947.42 2,947.42 160,083.9K
10:45 2,947.69 2,949.05 2,947.60 2,948.05 161,664.7K
10:46 2,948.01 2,948.45 2,947.58 2,948.45 122,259.9K
10:47 2,948.55 2,949.05 2,948.20 2,948.44 156,116.0K
10:48 2,948.34 2,948.63 2,947.69 2,947.71 108,635.1K
10:49 2,947.81 2,947.81 2,947.24 2,947.26 131,824.4K
10:50 2,947.15 2,947.17 2,946.81 2,946.81 149,110.2K
10:51 2,946.82 2,947.95 2,946.69 2,947.95 108,618.4K
10:52 2,948.26 2,948.72 2,947.88 2,947.88 128,792.0K
10:53 2,947.85 2,948.45 2,947.85 2,948.41 97,510.5K
10:54 2,948.36 2,948.36 2,948.15 2,948.27 108,023.3K
10:55 2,948.13 2,948.54 2,948.11 2,948.54 135,663.9K
10:56 2,948.74 2,949.41 2,948.74 2,949.30 157,499.8K
10:57 2,949.34 2,949.43 2,948.95 2,949.04 152,603.5K
10:58 2,949.04 2,950.23 2,949.04 2,950.23 216,514.2K
10:59 2,950.25 2,951.29 2,950.18 2,951.29 278,201.4K
11:00 2,951.25 2,952.64 2,951.25 2,952.60 235,201.5K
11:01 2,952.33 2,953.36 2,952.30 2,953.36 341,147.2K
11:02 2,953.65 2,954.34 2,953.52 2,954.20 211,841.4K
11:03 2,954.80 2,955.20 2,954.66 2,954.66 201,195.1K
11:04 2,954.66 2,954.83 2,954.41 2,954.50 181,553.1K
11:05 2,954.70 2,955.19 2,954.70 2,955.19 237,106.5K
11:06 2,955.43 2,955.74 2,955.21 2,955.21 257,989.4K
11:07 2,955.21 2,955.21 2,953.18 2,953.45 226,184.6K
11:08 2,953.27 2,953.61 2,952.03 2,952.03 300,892.2K
11:09 2,952.14 2,952.25 2,951.73 2,951.73 161,085.4K
11:10 2,951.76 2,952.69 2,951.76 2,952.66 179,403.8K
11:11 2,952.76 2,956.18 2,952.76 2,956.18 374,331.8K
11:12 2,956.42 2,956.50 2,956.01 2,956.46 329,344.1K
11:13 2,956.53 2,957.01 2,956.47 2,956.87 296,515.8K
11:14 2,956.79 2,957.21 2,956.29 2,956.29 248,568.0K
11:15 2,956.28 2,956.71 2,956.28 2,956.36 251,083.7K
11:16 2,956.28 2,956.36 2,955.06 2,955.06 286,034.4K
11:17 2,955.35 2,955.43 2,954.88 2,954.88 311,239.7K
11:18 2,954.75 2,954.88 2,954.70 2,954.77 259,339.7K
11:19 2,954.83 2,955.05 2,954.77 2,954.78 162,045.5K
11:20 2,954.84 2,954.91 2,954.46 2,954.46 165,190.9K
11:21 2,954.23 2,954.73 2,954.02 2,954.54 335,971.3K
11:22 2,954.82 2,955.86 2,954.82 2,955.86 237,709.5K
11:23 2,957.04 2,958.46 2,957.04 2,958.46 526,506.3K
11:24 2,958.46 2,960.27 2,958.46 2,960.22 507,552.6K
11:25 2,960.32 2,960.45 2,958.54 2,958.54 518,645.8K
11:26 2,958.35 2,958.35 2,957.49 2,957.76 242,771.2K
11:27 2,957.76 2,958.90 2,957.76 2,958.66 238,400.5K
11:28 2,958.59 2,958.91 2,957.74 2,957.74 254,950.4K
11:29 2,957.60 2,957.74 2,957.41 2,957.41 206,736.9K
11:30 2,957.55 2,958.52 2,957.50 2,958.52 254,235.4K
11:31 2,958.85 2,959.54 2,958.85 2,959.33 199,385.2K
11:32 2,959.51 2,959.54 2,958.65 2,958.65 255,904.2K
11:33 2,958.59 2,958.69 2,955.84 2,955.84 199,461.2K
11:34 2,955.62 2,956.01 2,955.48 2,955.50 250,190.3K
11:35 2,955.48 2,956.65 2,955.48 2,956.65 109,622.9K
11:36 2,956.51 2,956.62 2,956.08 2,956.35 238,088.3K
11:37 2,956.54 2,956.97 2,956.22 2,956.97 158,894.7K
11:38 2,957.11 2,958.14 2,956.65 2,958.14 216,540.9K
11:39 2,958.10 2,959.03 2,958.10 2,958.46 165,442.3K
11:40 2,958.47 2,958.61 2,957.61 2,957.63 120,931.2K
11:41 2,957.46 2,958.30 2,957.43 2,957.95 118,826.2K
11:42 2,957.70 2,957.88 2,957.58 2,957.59 128,524.6K
11:43 2,957.62 2,957.73 2,956.95 2,956.95 87,799.6K
11:44 2,956.74 2,956.74 2,955.43 2,955.52 135,511.1K
11:45 2,955.20 2,955.33 2,954.94 2,955.33 205,449.0K
11:46 2,955.08 2,955.14 2,954.49 2,954.49 167,136.5K
11:47 2,954.53 2,955.86 2,954.53 2,955.86 179,269.5K
11:48 2,955.86 2,956.51 2,955.86 2,956.40 135,972.9K
11:49 2,956.36 2,956.36 2,955.92 2,955.92 91,882.9K
11:50 2,955.83 2,955.83 2,953.85 2,953.85 149,861.3K
11:51 2,953.77 2,954.34 2,953.73 2,954.34 132,843.7K
11:52 2,954.13 2,954.36 2,954.03 2,954.15 244,898.1K
11:53 2,954.06 2,954.27 2,953.96 2,954.27 132,189.2K
11:54 2,954.18 2,954.32 2,954.07 2,954.21 152,494.6K
11:55 2,954.13 2,954.83 2,954.06 2,954.83 135,266.8K
11:56 2,954.86 2,954.86 2,954.41 2,954.67 176,733.2K
11:57 2,954.71 2,955.09 2,954.27 2,954.27 136,476.7K
11:58 2,954.45 2,954.76 2,954.22 2,954.22 119,814.4K
11:59 2,954.09 2,955.29 2,953.68 2,955.24 155,991.3K
12:00 2,955.40 2,955.40 2,955.06 2,955.17 107,807.6K
12:01 2,955.11 2,955.42 2,955.09 2,955.10 127,284.0K
12:02 2,954.93 2,954.98 2,954.72 2,954.89 142,158.1K
12:03 2,954.86 2,955.02 2,954.40 2,954.40 123,870.8K
12:04 2,954.38 2,954.67 2,953.95 2,953.95 158,550.2K
12:05 2,953.88 2,953.92 2,953.34 2,953.34 145,560.1K
12:06 2,953.35 2,953.67 2,952.49 2,953.65 154,955.7K
12:07 2,953.65 2,953.65 2,952.92 2,953.02 149,248.0K
12:08 2,952.88 2,952.96 2,952.19 2,952.25 187,073.9K
12:09 2,952.20 2,952.38 2,952.17 2,952.35 130,333.5K
12:10 2,952.44 2,952.78 2,952.44 2,952.60 173,790.9K
12:11 2,952.68 2,953.15 2,952.47 2,953.15 105,573.8K
12:12 2,953.22 2,953.43 2,953.13 2,953.43 96,539.4K
12:13 2,953.44 2,953.61 2,953.44 2,953.60 47,271.1K
12:14 2,953.52 2,953.52 2,953.16 2,953.43 113,658.5K
12:15 2,953.42 2,954.16 2,953.41 2,954.16 95,145.8K
12:16 2,954.13 2,955.16 2,954.12 2,955.16 224,521.4K
12:17 2,955.10 2,955.58 2,954.66 2,955.58 145,277.0K
12:18 2,955.46 2,958.12 2,955.46 2,957.48 387,406.5K
12:19 2,957.53 2,958.09 2,957.53 2,957.77 103,342.6K
12:20 2,957.83 2,958.15 2,957.27 2,957.27 198,920.3K
12:21 2,957.15 2,957.20 2,956.11 2,956.73 140,433.2K
12:22 2,956.66 2,957.21 2,956.50 2,956.97 52,392.7K
12:23 2,955.99 2,956.45 2,955.27 2,955.30 140,900.4K
12:24 2,955.34 2,956.90 2,955.16 2,956.86 95,852.9K
12:25 2,956.70 2,956.90 2,956.32 2,956.85 99,037.2K
12:26 2,956.84 2,956.84 2,956.25 2,956.33 94,636.4K
12:27 2,956.21 2,956.21 2,954.95 2,955.27 108,309.9K
12:28 2,955.38 2,955.85 2,955.35 2,955.80 59,669.9K
12:29 2,955.82 2,955.96 2,955.82 2,955.91 38,712.8K
12:30 2,955.97 2,955.97 2,955.41 2,955.41 115,230.7K
12:31 2,955.38 2,955.38 2,954.18 2,954.18 144,345.4K
12:32 2,954.45 2,955.18 2,954.45 2,954.71 102,993.1K
12:33 2,954.73 2,954.76 2,954.23 2,954.33 85,733.6K
12:34 2,954.07 2,954.07 2,952.50 2,952.50 264,537.8K
12:35 2,952.58 2,953.23 2,952.55 2,952.70 114,606.8K
12:36 2,952.55 2,952.55 2,950.43 2,950.43 226,570.3K
12:37 2,950.19 2,951.15 2,950.19 2,950.72 202,736.7K
12:38 2,950.64 2,951.03 2,950.56 2,951.03 104,986.5K
12:39 2,951.05 2,951.08 2,950.73 2,951.08 98,020.5K
12:40 2,951.10 2,952.70 2,950.75 2,952.20 229,267.1K
12:41 2,952.73 2,954.52 2,952.73 2,954.52 246,868.3K
12:42 2,954.70 2,955.22 2,954.36 2,955.22 123,073.6K
12:43 2,955.39 2,959.88 2,955.39 2,959.88 460,400.4K
12:44 2,959.42 2,961.72 2,959.40 2,961.20 805,073.7K
12:45 2,961.24 2,961.24 2,960.27 2,960.40 292,137.3K
12:46 2,960.04 2,960.44 2,959.84 2,960.09 261,813.7K
12:47 2,959.86 2,962.44 2,959.81 2,962.43 421,449.2K
12:48 2,963.28 2,964.87 2,963.28 2,963.48 578,198.7K
12:49 2,963.55 2,963.55 2,961.85 2,961.85 249,081.8K
12:50 2,962.20 2,963.05 2,962.20 2,963.05 195,993.7K
12:51 2,963.05 2,963.05 2,961.07 2,961.07 212,091.3K
12:52 2,961.15 2,961.45 2,960.28 2,960.35 122,262.7K
12:53 2,960.32 2,960.67 2,960.23 2,960.55 193,354.8K
12:54 2,960.73 2,961.13 2,960.56 2,961.13 84,150.1K
12:55 2,961.37 2,961.37 2,960.89 2,961.09 127,921.4K
12:56 2,960.90 2,961.01 2,960.21 2,960.21 123,807.6K
12:57 2,960.23 2,960.41 2,960.23 2,960.37 96,204.4K
12:58 2,960.32 2,960.58 2,960.23 2,960.40 85,758.3K
12:59 2,960.49 2,961.07 2,960.49 2,961.07 141,747.9K
13:00 2,961.10 2,961.99 2,961.10 2,961.99 149,142.8K
13:01 2,962.02 2,963.08 2,962.02 2,962.33 257,929.0K
13:02 2,962.40 2,962.40 2,961.98 2,962.21 144,923.9K
13:03 2,962.21 2,963.66 2,961.93 2,963.37 320,105.4K
13:04 2,963.44 2,963.71 2,963.33 2,963.69 308,498.5K
13:05 2,963.71 2,963.86 2,963.64 2,963.86 185,165.6K
13:06 2,963.95 2,964.53 2,963.95 2,964.30 212,786.8K
13:07 2,964.42 2,964.42 2,963.72 2,963.76 309,065.7K
13:08 2,963.47 2,964.22 2,963.47 2,963.58 265,359.3K
13:09 2,963.63 2,963.67 2,961.76 2,961.76 281,863.1K
13:10 2,960.59 2,961.62 2,960.59 2,961.62 215,726.6K
13:11 2,962.25 2,962.92 2,961.42 2,961.62 188,444.0K
13:12 2,961.59 2,961.90 2,961.15 2,961.27 131,783.2K
13:13 2,961.33 2,961.97 2,961.33 2,961.97 97,393.4K
13:14 2,961.88 2,962.41 2,961.88 2,962.37 84,281.7K
13:15 2,962.43 2,962.84 2,962.25 2,962.25 120,952.3K
13:16 2,962.16 2,962.39 2,962.16 2,962.25 104,072.3K
13:17 2,962.27 2,962.29 2,961.71 2,961.79 127,114.8K
13:18 2,961.69 2,961.69 2,960.51 2,960.51 207,538.9K
13:19 2,960.21 2,960.45 2,959.20 2,959.20 193,367.1K
13:20 2,958.98 2,960.30 2,958.98 2,960.30 203,219.0K
13:21 2,960.25 2,961.61 2,960.25 2,961.61 118,959.1K
13:22 2,961.92 2,962.35 2,961.92 2,961.94 89,151.2K
13:23 2,962.06 2,962.51 2,961.98 2,962.04 105,439.6K
13:24 2,961.90 2,961.95 2,960.88 2,960.91 72,966.1K
13:25 2,961.18 2,961.18 2,960.63 2,960.93 115,729.7K
13:26 2,960.87 2,961.07 2,960.86 2,960.91 107,871.3K
13:27 2,960.85 2,960.87 2,960.28 2,960.58 92,977.6K
13:28 2,960.32 2,960.61 2,960.19 2,960.61 140,663.8K
13:29 2,960.23 2,960.36 2,960.17 2,960.36 103,521.8K
13:30 2,960.44 2,961.33 2,960.42 2,961.33 143,989.2K
13:31 2,961.50 2,961.91 2,961.47 2,961.81 127,459.9K
13:32 2,961.70 2,961.92 2,961.66 2,961.88 73,955.0K
13:33 2,961.92 2,961.92 2,961.58 2,961.60 70,927.8K
13:34 2,961.64 2,961.75 2,961.53 2,961.69 77,486.6K
13:35 2,961.64 2,961.68 2,961.26 2,961.40 126,560.1K
13:36 2,961.29 2,961.39 2,961.14 2,961.14 83,291.5K
13:37 2,961.26 2,961.36 2,960.74 2,960.87 140,205.9K
13:38 2,960.71 2,960.95 2,960.66 2,960.95 93,673.2K
13:39 2,960.75 2,960.79 2,960.60 2,960.60 121,994.8K
13:40 2,960.58 2,960.58 2,959.78 2,959.96 125,987.6K
13:41 2,960.11 2,960.27 2,960.05 2,960.27 99,676.4K
13:42 2,960.31 2,960.42 2,960.17 2,960.35 59,528.0K
13:43 2,960.41 2,960.52 2,960.00 2,960.00 53,791.2K
13:44 2,960.01 2,960.21 2,959.88 2,960.15 84,102.0K
13:45 2,960.11 2,960.13 2,959.57 2,959.57 100,040.4K
13:46 2,959.49 2,959.78 2,958.08 2,958.08 138,085.7K
13:47 2,958.06 2,958.15 2,957.67 2,957.67 144,209.1K
13:48 2,957.64 2,959.01 2,957.64 2,959.01 149,632.8K
13:49 2,959.01 2,959.26 2,958.98 2,959.00 105,979.4K
13:50 2,958.86 2,959.61 2,958.76 2,959.61 79,514.5K
13:51 2,959.75 2,960.34 2,959.75 2,960.34 86,019.4K
13:52 2,960.21 2,960.44 2,960.17 2,960.44 147,748.3K
13:53 2,960.46 2,960.91 2,960.46 2,960.67 146,655.0K
13:54 2,960.54 2,960.81 2,960.54 2,960.63 127,205.8K
13:55 2,960.43 2,961.23 2,960.40 2,961.23 92,391.6K
13:56 2,961.07 2,961.32 2,961.07 2,961.22 113,406.1K
13:57 2,961.25 2,961.27 2,960.95 2,961.05 131,557.9K
13:58 2,961.03 2,961.07 2,960.75 2,961.06 124,241.8K
13:59 2,960.74 2,960.85 2,960.30 2,960.38 67,914.3K
14:00 2,960.54 2,960.86 2,960.48 2,960.86 152,704.9K
14:01 2,960.90 2,961.15 2,960.88 2,960.94 66,035.9K
14:02 2,960.99 2,960.99 2,960.61 2,960.61 85,222.8K
14:03 2,960.60 2,960.62 2,959.79 2,959.79 131,122.0K
14:04 2,959.70 2,959.85 2,958.87 2,958.87 166,532.5K
14:05 2,958.73 2,959.17 2,958.63 2,959.12 109,529.8K
14:06 2,959.33 2,959.62 2,959.05 2,959.05 120,263.6K
14:07 2,959.03 2,959.24 2,958.93 2,958.93 46,584.5K
14:08 2,958.89 2,959.26 2,958.75 2,959.26 79,840.4K
14:09 2,959.19 2,959.37 2,959.18 2,959.28 129,192.8K
14:10 2,959.38 2,959.86 2,959.34 2,959.51 146,283.9K
14:11 2,959.24 2,959.80 2,959.17 2,959.80 152,564.6K
14:12 2,959.88 2,960.39 2,959.81 2,960.37 124,215.0K
14:13 2,960.49 2,960.81 2,960.40 2,960.81 113,404.2K
14:14 2,960.77 2,962.32 2,960.77 2,961.14 349,543.7K
14:15 2,961.03 2,961.23 2,960.91 2,961.08 152,288.7K
14:16 2,961.07 2,961.50 2,960.89 2,961.50 203,034.3K
14:17 2,961.48 2,961.48 2,960.80 2,960.84 180,513.6K
14:18 2,960.87 2,960.87 2,960.46 2,960.46 144,758.0K
14:19 2,960.53 2,960.94 2,960.50 2,960.94 85,441.5K
14:20 2,960.98 2,961.19 2,960.61 2,960.61 200,337.4K
14:21 2,960.26 2,960.44 2,960.09 2,960.15 127,981.9K
14:22 2,959.92 2,961.01 2,959.68 2,960.78 139,451.9K
14:23 2,960.81 2,960.83 2,959.75 2,959.75 63,966.7K
14:24 2,959.56 2,959.56 2,959.08 2,959.23 150,521.0K
14:25 2,958.80 2,959.03 2,958.73 2,958.73 246,360.0K
14:26 2,958.79 2,959.19 2,958.44 2,959.19 181,906.1K
14:27 2,959.16 2,959.45 2,959.16 2,959.26 125,610.1K
14:28 2,959.13 2,959.94 2,959.13 2,959.20 87,728.7K
14:29 2,959.05 2,960.93 2,959.00 2,960.93 109,035.6K
14:30 2,961.18 2,961.18 2,960.82 2,961.02 215,153.8K
14:31 2,960.79 2,961.25 2,960.63 2,961.12 162,527.3K
14:32 2,961.05 2,961.11 2,960.52 2,960.53 124,262.4K
14:33 2,960.26 2,961.75 2,960.05 2,961.69 107,443.8K
14:34 2,962.61 2,964.09 2,962.56 2,963.72 319,037.6K
14:35 2,963.63 2,964.01 2,963.47 2,963.53 108,717.6K
14:36 2,963.50 2,963.50 2,962.84 2,962.99 96,753.8K
14:37 2,963.10 2,963.13 2,962.88 2,962.97 57,175.8K
14:38 2,963.16 2,963.41 2,963.03 2,963.33 89,402.1K
14:39 2,963.21 2,963.61 2,963.21 2,963.50 68,181.5K
14:40 2,963.25 2,963.25 2,962.56 2,962.65 223,794.8K
14:41 2,962.60 2,963.10 2,962.59 2,963.02 162,816.8K
14:42 2,963.21 2,963.74 2,963.15 2,963.74 243,690.3K
14:43 2,963.68 2,963.81 2,963.19 2,963.32 93,117.6K
14:44 2,963.21 2,963.76 2,963.04 2,963.76 125,664.9K
14:45 2,964.05 2,964.14 2,963.42 2,963.58 186,189.1K
14:46 2,963.52 2,963.61 2,962.90 2,963.59 210,873.0K
14:47 2,963.54 2,964.27 2,963.54 2,964.19 152,630.8K
14:48 2,964.18 2,964.75 2,964.06 2,964.75 181,571.3K
14:49 2,964.72 2,966.73 2,964.72 2,966.73 249,491.2K
14:50 2,966.85 2,967.28 2,966.85 2,966.93 421,444.9K
14:51 2,966.85 2,966.85 2,965.90 2,965.90 181,967.2K
14:52 2,965.90 2,965.95 2,965.60 2,965.92 93,955.0K
14:53 2,965.88 2,965.89 2,965.58 2,965.71 108,202.5K
14:54 2,965.82 2,966.00 2,965.60 2,966.00 85,751.0K
14:55 2,965.94 2,967.06 2,965.94 2,967.06 153,802.7K
14:56 2,966.96 2,967.26 2,966.96 2,967.10 147,134.6K
14:57 2,967.23 2,967.37 2,966.98 2,967.02 121,708.0K
14:58 2,967.02 2,967.82 2,967.02 2,967.64 170,263.5K
14:59 2,967.58 2,967.96 2,967.56 2,967.94 114,310.3K
15:00 2,967.60 2,968.96 2,967.60 2,968.83 289,718.1K
15:01 2,969.04 2,969.29 2,968.33 2,968.34 186,460.6K
15:02 2,968.29 2,968.37 2,966.39 2,966.39 221,292.0K
15:03 2,965.53 2,966.54 2,965.53 2,966.54 197,584.6K
15:04 2,966.38 2,967.44 2,966.28 2,966.52 144,099.4K
15:05 2,966.34 2,966.34 2,965.13 2,965.28 217,721.4K
15:06 2,965.28 2,965.28 2,964.21 2,964.21 190,437.8K
15:07 2,964.11 2,966.70 2,963.93 2,966.69 228,708.7K
15:08 2,966.38 2,966.89 2,966.23 2,966.86 157,485.6K
15:09 2,966.66 2,966.72 2,966.02 2,966.02 126,510.1K
15:10 2,966.21 2,966.21 2,964.55 2,964.55 163,068.4K
15:11 2,964.64 2,965.00 2,964.14 2,964.80 245,031.7K
15:12 2,964.73 2,966.06 2,964.66 2,965.37 107,181.9K
15:13 2,965.22 2,965.22 2,964.26 2,964.33 88,773.6K
15:14 2,964.32 2,964.53 2,964.20 2,964.20 66,701.5K
15:15 2,964.30 2,964.72 2,964.14 2,964.38 97,422.6K
15:16 2,964.52 2,964.69 2,964.08 2,964.69 95,641.0K
15:17 2,964.37 2,964.44 2,964.02 2,964.10 106,702.9K
15:18 2,964.03 2,964.03 2,963.58 2,963.62 166,230.0K
15:19 2,963.59 2,963.81 2,963.22 2,963.22 351,431.8K
15:20 2,963.17 2,963.22 2,963.10 2,963.10 136,440.0K
15:21 2,962.89 2,963.57 2,962.79 2,963.57 172,743.6K
15:22 2,964.01 2,964.66 2,964.01 2,964.66 152,990.1K
15:23 2,964.34 2,964.57 2,964.32 2,964.48 103,784.9K
15:24 2,964.74 2,965.05 2,964.49 2,965.00 125,585.8K
15:25 2,964.79 2,965.15 2,964.76 2,965.05 104,265.0K
15:26 2,965.18 2,965.30 2,965.00 2,965.28 215,508.7K
15:27 2,965.29 2,965.32 2,964.94 2,964.94 90,917.2K
15:28 2,964.68 2,964.88 2,964.14 2,964.22 148,638.7K
15:29 2,964.10 2,964.35 2,963.90 2,963.91 112,243.1K
15:30 2,963.81 2,964.89 2,963.78 2,964.89 133,725.4K
15:31 2,964.92 2,965.86 2,964.92 2,965.86 159,768.9K
15:32 2,965.81 2,965.81 2,964.98 2,964.98 162,509.0K
15:33 2,964.97 2,965.09 2,964.79 2,965.07 142,149.7K
15:34 2,964.98 2,965.05 2,964.55 2,964.55 141,405.9K
15:35 2,964.98 2,965.29 2,964.83 2,964.83 63,711.1K
15:36 2,964.93 2,964.93 2,964.56 2,964.72 68,592.1K
15:37 2,964.74 2,964.94 2,964.37 2,964.39 45,432.7K
15:38 2,964.48 2,964.62 2,964.24 2,964.43 57,438.3K
15:39 2,964.31 2,964.31 2,963.67 2,963.67 74,067.2K
15:40 2,963.51 2,963.51 2,962.73 2,962.73 113,410.4K
15:41 2,962.65 2,962.65 2,961.89 2,961.93 134,393.4K
15:42 2,961.60 2,961.83 2,961.54 2,961.54 110,812.5K
15:43 2,961.53 2,961.69 2,961.38 2,961.38 82,473.4K
15:44 2,961.39 2,961.74 2,961.35 2,961.35 97,369.0K
15:45 2,961.47 2,961.47 2,961.14 2,961.14 111,333.4K
15:46 2,961.29 2,962.55 2,961.22 2,962.55 169,287.7K
15:47 2,962.58 2,962.80 2,962.35 2,962.80 79,807.7K
15:48 2,962.89 2,963.21 2,962.89 2,963.18 96,589.8K
15:49 2,963.08 2,963.36 2,963.08 2,963.36 73,105.8K
15:50 2,963.50 2,963.55 2,963.28 2,963.41 81,809.2K
15:51 2,963.55 2,964.13 2,963.43 2,964.07 101,467.6K
15:52 2,965.10 2,965.47 2,965.06 2,965.06 110,732.4K
15:53 2,965.10 2,967.67 2,965.10 2,967.12 292,942.8K
15:54 2,967.35 2,967.35 2,966.09 2,966.33 68,169.0K
15:55 2,966.54 2,966.63 2,965.95 2,965.97 56,589.1K
15:56 2,965.87 2,965.96 2,965.79 2,965.79 64,817.7K
15:57 2,966.13 2,966.41 2,965.96 2,966.22 57,496.0K
15:58 2,966.21 2,966.28 2,965.72 2,965.72 60,587.0K
15:59 2,965.73 2,965.73 2,965.12 2,965.34 67,657.5K
16:00 2,965.31 2,965.93 2,965.31 2,965.89 87,225.4K
16:01 2,965.88 2,965.88 2,965.22 2,965.26 88,626.9K
16:02 2,965.36 2,965.53 2,965.27 2,965.51 142,478.5K
16:03 2,965.76 2,966.96 2,965.76 2,966.67 279,788.3K
16:04 2,966.58 2,966.62 2,965.05 2,965.06 143,718.3K
16:05 2,964.97 2,966.14 2,964.97 2,966.14 115,384.2K
16:06 2,966.29 2,966.82 2,966.29 2,966.51 122,177.9K
16:07 2,966.58 2,966.65 2,966.30 2,966.38 94,411.4K
16:08 2,966.29 2,966.36 2,965.64 2,965.64 86,852.2K
16:09 2,965.39 2,965.55 2,965.36 2,965.43 71,653.2K
16:10 2,965.33 2,965.38 2,964.91 2,964.91 113,241.3K
16:11 2,964.78 2,964.78 2,963.88 2,963.88 154,527.4K
16:12 2,963.70 2,963.70 2,962.14 2,962.27 238,514.5K
16:13 2,962.04 2,962.94 2,961.58 2,962.89 194,244.8K
16:14 2,963.03 2,963.03 2,961.57 2,961.57 158,087.6K
16:15 2,962.32 2,962.51 2,961.94 2,962.51 117,186.9K
16:16 2,962.59 2,962.76 2,961.51 2,962.18 166,043.9K
16:17 2,962.13 2,962.13 2,960.60 2,960.60 133,245.4K
16:18 2,960.74 2,960.89 2,960.36 2,960.44 93,727.8K
16:19 2,960.33 2,960.74 2,960.17 2,960.74 150,082.4K
16:20 2,961.23 2,961.68 2,961.23 2,961.59 68,575.0K
16:21 2,961.67 2,962.42 2,961.67 2,962.27 81,597.8K
16:22 2,962.31 2,962.31 2,961.58 2,961.58 72,964.7K
16:23 2,961.54 2,961.60 2,961.31 2,961.37 56,393.9K
16:24 2,961.22 2,961.27 2,960.73 2,960.73 88,224.1K
16:25 2,960.77 2,960.84 2,960.45 2,960.45 112,182.0K
16:26 2,960.52 2,960.63 2,960.27 2,960.34 73,712.9K
16:27 2,960.38 2,960.46 2,960.01 2,960.01 100,361.1K
16:28 2,960.14 2,960.28 2,959.78 2,959.87 110,148.7K
16:29 2,959.73 2,959.93 2,959.06 2,959.06 145,720.7K
16:30 2,959.03 2,959.03 2,957.64 2,957.64 302,107.8K
16:31 2,956.93 2,956.93 2,956.19 2,956.19 478,997.1K
16:32 2,956.24 2,956.24 2,955.12 2,955.12 441,279.3K
16:33 2,955.12 2,956.43 2,954.88 2,956.43 281,209.4K
16:34 2,956.84 2,957.36 2,956.84 2,957.07 146,523.6K
16:35 2,957.20 2,957.20 2,955.93 2,955.93 81,888.9K
16:36 2,955.48 2,955.53 2,953.98 2,953.98 519,848.8K
16:37 2,954.04 2,954.09 2,952.94 2,952.94 448,976.4K
16:38 2,952.73 2,952.99 2,952.09 2,952.71 391,700.2K
16:39 2,952.67 2,952.67 2,950.15 2,950.15 402,459.6K
16:40 2,950.11 2,950.11 2,946.38 2,946.60 678,353.2K
16:41 2,946.69 2,948.64 2,946.43 2,948.13 558,685.6K
16:42 2,947.97 2,948.46 2,947.93 2,948.28 273,170.2K
16:43 2,948.73 2,949.55 2,948.36 2,949.40 274,335.4K
16:44 2,949.56 2,950.14 2,949.42 2,950.03 189,609.7K
16:45 2,949.92 2,950.18 2,949.69 2,950.18 155,645.9K
16:46 2,950.22 2,950.22 2,949.92 2,950.08 122,146.8K
16:47 2,950.00 2,952.67 2,950.00 2,952.67 255,956.4K
16:48 2,952.62 2,952.90 2,951.37 2,951.37 240,012.7K
16:49 2,950.61 2,950.61 2,949.13 2,949.17 293,662.0K
16:50 2,948.77 2,948.77 2,946.90 2,946.93 442,811.6K
16:51 2,946.70 2,947.06 2,946.29 2,946.29 309,869.6K
16:52 2,946.74 2,948.85 2,946.62 2,948.85 299,395.1K
16:53 2,949.32 2,949.72 2,948.64 2,949.72 218,656.1K
16:54 2,950.49 2,950.60 2,949.30 2,949.30 187,792.5K
16:55 2,949.14 2,949.20 2,947.50 2,947.50 219,225.3K
16:56 2,947.57 2,947.57 2,943.63 2,943.63 595,936.8K
16:57 2,943.71 2,943.85 2,942.23 2,942.23 314,308.4K
16:58 2,942.14 2,942.14 2,940.05 2,940.25 748,844.1K
16:59 2,940.27 2,941.08 2,940.24 2,941.08 329,708.5K
17:00 2,940.43 2,940.52 2,939.95 2,940.17 314,912.8K
17:01 2,940.04 2,942.44 2,940.04 2,942.44 359,660.5K
17:02 2,942.68 2,943.82 2,942.62 2,943.33 336,772.3K
17:03 2,943.37 2,943.37 2,942.96 2,943.10 166,298.6K
17:04 2,943.15 2,943.16 2,942.07 2,942.09 193,563.7K
17:05 2,942.11 2,942.43 2,941.83 2,942.18 259,823.8K
17:06 2,942.61 2,943.03 2,942.03 2,942.41 255,290.6K
17:07 2,942.35 2,942.35 2,941.33 2,941.33 204,680.0K
17:08 2,941.21 2,941.21 2,939.10 2,939.10 319,376.6K
17:09 2,939.08 2,939.08 2,937.11 2,937.34 498,394.1K
17:10 2,937.11 2,937.11 2,935.36 2,935.36 426,342.7K
17:11 2,935.46 2,939.39 2,935.46 2,939.39 550,094.6K
17:12 2,938.88 2,940.08 2,938.63 2,939.86 396,239.0K
17:13 2,939.93 2,941.27 2,939.93 2,941.04 240,946.3K
17:14 2,941.63 2,941.68 2,940.21 2,940.21 293,528.9K
17:15 2,940.15 2,940.22 2,937.19 2,937.19 281,132.3K
17:16 2,937.52 2,937.70 2,937.05 2,937.64 267,558.3K
17:17 2,937.61 2,938.20 2,937.61 2,938.20 158,499.9K
17:18 2,938.10 2,938.64 2,938.10 2,938.27 101,866.9K
17:19 2,938.33 2,938.67 2,938.16 2,938.45 176,719.0K
17:20 2,938.34 2,938.34 2,933.71 2,934.52 383,622.2K
17:21 2,935.06 2,936.58 2,934.93 2,936.58 190,415.2K
17:22 2,936.70 2,939.40 2,936.70 2,939.40 278,763.4K
17:23 2,939.61 2,939.99 2,938.94 2,939.99 224,624.1K
17:24 2,940.19 2,941.15 2,940.11 2,941.12 250,575.0K
17:25 2,941.25 2,941.26 2,939.22 2,939.22 236,355.3K
17:26 2,939.11 2,939.81 2,939.11 2,939.70 105,676.8K
17:27 2,939.38 2,941.24 2,939.38 2,941.24 155,725.6K
17:28 2,941.44 2,942.45 2,941.44 2,942.28 227,073.3K
17:29 2,942.57 2,943.02 2,942.57 2,942.99 137,574.9K
17:30 2,942.86 2,942.92 2,941.50 2,941.51 234,503.6K
17:31 2,941.39 2,941.50 2,941.31 2,941.31 65,846.0K
17:32 2,941.05 2,941.05 2,939.27 2,939.27 164,787.0K
17:33 2,939.25 2,939.25 2,938.71 2,939.06 73,335.7K
17:34 2,939.18 2,941.51 2,939.18 2,941.51 117,293.5K
17:35 2,941.28 2,941.57 2,940.04 2,940.04 94,785.0K
17:36 2,940.27 2,941.06 2,940.27 2,940.87 72,068.2K
17:37 2,940.57 2,940.72 2,940.10 2,940.27 95,919.3K
17:38 2,940.25 2,940.25 2,939.42 2,939.45 144,800.3K
17:39 2,939.28 2,939.52 2,938.85 2,938.85 92,753.3K
17:40 2,938.81 2,939.96 2,938.81 2,939.96 98,405.2K
17:41 2,940.02 2,940.30 2,939.72 2,939.72 66,802.5K
17:42 2,939.71 2,940.61 2,939.66 2,940.61 115,715.3K
17:43 2,940.71 2,942.09 2,940.71 2,942.09 169,457.3K
17:44 2,942.07 2,942.83 2,942.05 2,942.69 243,795.9K
17:45 2,942.81 2,945.28 2,942.78 2,945.28 318,610.7K
17:46 2,945.54 2,946.31 2,945.17 2,946.31 468,275.1K
17:47 2,946.52 2,947.70 2,946.52 2,947.62 406,354.7K
17:48 2,947.75 2,949.12 2,945.91 2,949.12 366,628.5K
17:49 2,949.06 2,952.68 2,949.06 2,952.59 483,136.6K
17:50 2,952.24 2,952.67 2,950.79 2,950.90 276,131.6K
17:51 2,950.64 2,950.85 2,949.56 2,949.56 234,011.6K
17:52 2,949.03 2,950.26 2,949.03 2,949.85 112,157.2K
17:53 2,949.49 2,949.49 2,948.89 2,949.00 108,769.4K
17:54 2,948.89 2,949.78 2,948.75 2,948.75 94,613.0K
17:55 2,948.73 2,950.14 2,948.71 2,950.07 91,716.9K
17:56 2,950.03 2,950.25 2,949.54 2,949.54 114,652.0K
17:57 2,949.47 2,949.47 2,948.42 2,948.63 159,284.0K
17:58 2,948.49 2,948.70 2,947.44 2,947.44 112,281.7K
17:59 2,947.37 2,947.43 2,947.10 2,947.10 130,306.4K
18:00 2,946.26 2,946.43 2,945.86 2,946.22 183,801.7K
18:01 2,945.30 2,946.86 2,945.28 2,946.86 163,107.0K
18:02 2,946.84 2,947.14 2,946.84 2,947.09 107,706.6K
18:03 2,947.01 2,947.79 2,946.94 2,947.79 74,012.7K
18:04 2,947.91 2,948.42 2,947.91 2,948.42 122,533.9K
18:05 2,948.31 2,948.31 2,947.51 2,947.68 82,274.6K
18:06 2,947.69 2,948.07 2,947.69 2,947.99 52,095.8K
18:07 2,947.97 2,948.36 2,947.96 2,948.36 68,469.2K
18:08 2,948.58 2,948.75 2,947.73 2,948.02 158,431.7K
18:09 2,948.29 2,949.26 2,948.29 2,949.26 110,025.1K
18:10 2,949.13 2,950.77 2,949.13 2,949.46 243,964.5K
18:11 2,949.13 2,949.13 2,947.64 2,947.71 110,083.5K
18:12 2,952.12 2,952.15 2,951.05 2,951.68 252,310.2K
18:13 2,951.38 2,951.69 2,951.11 2,951.11 115,322.8K
18:14 2,950.68 2,950.72 2,949.51 2,949.83 138,301.1K
18:15 2,950.02 2,951.25 2,950.02 2,950.81 189,271.5K
18:16 2,950.76 2,950.89 2,949.58 2,949.58 80,260.4K
18:17 2,949.19 2,949.37 2,948.96 2,949.05 99,545.6K
18:18 2,948.89 2,949.32 2,948.86 2,949.32 64,930.1K
18:19 2,949.41 2,951.31 2,949.41 2,951.31 109,464.5K
18:20 2,951.38 2,951.87 2,951.16 2,951.24 145,360.4K
18:21 2,951.03 2,951.94 2,951.00 2,951.81 127,571.1K
18:22 2,952.18 2,954.64 2,952.09 2,954.33 461,438.8K
18:23 2,954.06 2,954.70 2,954.06 2,954.28 173,257.4K
18:24 2,954.04 2,954.04 2,951.94 2,952.09 153,348.1K
18:25 2,952.19 2,954.04 2,952.19 2,953.72 88,598.6K
18:26 2,953.63 2,955.06 2,953.63 2,955.06 171,054.2K
18:27 2,954.93 2,955.23 2,954.56 2,954.66 97,548.1K
18:28 2,954.25 2,954.25 2,953.16 2,953.24 115,930.9K
18:29 2,953.52 2,953.70 2,953.28 2,953.30 96,446.8K
18:30 2,953.07 2,953.07 2,952.89 2,952.89 92,257.3K
18:31 2,952.71 2,952.93 2,952.46 2,952.93 156,600.4K
18:32 2,952.68 2,954.43 2,952.68 2,954.43 119,220.4K
18:33 2,954.62 2,954.62 2,954.08 2,954.08 114,245.6K
18:34 2,954.05 2,954.08 2,953.68 2,953.89 134,167.3K
18:35 2,954.24 2,954.24 2,953.20 2,953.20 145,061.2K
18:36 2,953.26 2,953.65 2,952.37 2,952.54 188,847.0K
18:37 2,952.58 2,953.49 2,952.58 2,953.49 152,788.3K
18:38 2,953.68 2,953.68 2,952.71 2,952.87 148,958.2K
18:39 2,952.87 2,953.10 2,952.83 2,952.83 111,103.1K
18:40 2,952.83 2,952.83 2,952.83 2,952.83 0.0K
18:51 2,947.94 2,947.94 2,947.94 2,947.94 492,787.6K
19:05 2,950.75 2,951.41 2,950.75 2,950.87 183,174.2K
19:06 2,950.87 2,950.87 2,949.78 2,949.90 112,758.5K
19:07 2,949.88 2,950.53 2,949.88 2,950.53 61,952.4K
19:08 2,950.52 2,950.63 2,950.36 2,950.51 53,249.1K
19:09 2,950.58 2,950.77 2,950.43 2,950.49 73,790.5K
19:10 2,950.39 2,950.94 2,950.21 2,950.94 133,774.5K
19:11 2,950.90 2,951.17 2,950.90 2,951.15 110,355.1K
19:12 2,950.89 2,951.72 2,950.89 2,951.72 163,137.1K
19:13 2,951.81 2,952.66 2,951.79 2,952.66 160,499.5K
19:14 2,952.93 2,953.28 2,952.93 2,953.13 161,678.8K
19:15 2,953.36 2,953.57 2,953.36 2,953.57 159,949.0K
19:16 2,953.55 2,953.90 2,953.52 2,953.63 89,495.6K
19:17 2,953.52 2,953.52 2,952.93 2,952.93 82,103.0K
19:18 2,952.55 2,953.02 2,952.29 2,953.02 99,799.3K
19:19 2,952.95 2,953.03 2,952.47 2,952.47 48,772.4K
19:20 2,952.59 2,952.60 2,952.38 2,952.54 68,052.5K
19:21 2,952.38 2,952.67 2,952.38 2,952.67 52,412.9K
19:22 2,952.64 2,952.64 2,952.22 2,952.37 44,215.7K
19:23 2,952.37 2,952.37 2,951.91 2,951.91 44,239.6K
19:24 2,951.88 2,952.38 2,951.80 2,952.28 154,539.0K
19:25 2,952.31 2,952.38 2,952.04 2,952.19 52,477.1K
19:26 2,952.27 2,953.38 2,952.22 2,953.38 64,653.4K
19:27 2,953.45 2,953.48 2,953.29 2,953.48 36,444.1K
19:28 2,953.37 2,953.48 2,953.31 2,953.39 35,352.0K
19:29 2,953.27 2,953.27 2,953.03 2,953.03 40,136.6K
19:30 2,952.97 2,953.06 2,952.76 2,952.85 70,129.7K
19:31 2,952.89 2,952.89 2,952.48 2,952.48 48,473.8K
19:32 2,952.47 2,952.48 2,952.19 2,952.19 37,420.6K
19:33 2,952.18 2,952.24 2,951.93 2,952.03 63,556.7K
19:34 2,952.02 2,952.18 2,951.87 2,952.18 32,427.7K
19:35 2,952.16 2,952.25 2,952.04 2,952.19 37,766.4K
19:36 2,952.21 2,952.71 2,952.13 2,952.71 69,383.9K
19:37 2,952.84 2,952.94 2,952.75 2,952.93 46,065.5K
19:38 2,952.94 2,952.94 2,952.81 2,952.81 19,770.9K
19:39 2,952.78 2,952.83 2,952.53 2,952.59 27,338.2K
19:40 2,952.59 2,952.62 2,952.36 2,952.38 30,208.6K
19:41 2,952.31 2,952.38 2,952.18 2,952.18 91,144.9K
19:42 2,952.29 2,952.45 2,952.16 2,952.16 30,690.5K
19:43 2,952.01 2,952.15 2,951.89 2,951.93 39,117.5K
19:44 2,951.87 2,952.04 2,951.72 2,951.97 30,160.2K
19:45 2,951.96 2,951.98 2,951.66 2,951.66 58,688.1K
19:46 2,951.58 2,951.63 2,950.99 2,951.18 125,183.9K
19:47 2,951.25 2,951.26 2,950.95 2,950.95 48,677.1K
19:48 2,950.91 2,950.91 2,950.33 2,950.33 138,619.4K
19:49 2,950.33 2,950.33 2,949.90 2,949.90 88,829.5K
19:50 2,949.81 2,949.99 2,949.80 2,949.81 84,158.1K
19:51 2,949.93 2,949.93 2,949.57 2,949.65 68,583.3K
19:52 2,949.69 2,949.74 2,949.49 2,949.49 26,349.3K
19:53 2,949.48 2,949.91 2,949.48 2,949.89 54,131.9K
19:54 2,949.90 2,950.28 2,949.90 2,950.28 25,493.8K
19:55 2,950.10 2,950.24 2,949.98 2,950.15 59,685.0K
19:56 2,950.21 2,950.68 2,950.21 2,950.68 46,767.1K
19:57 2,950.96 2,951.14 2,950.91 2,950.95 61,101.1K
19:58 2,951.10 2,951.28 2,951.06 2,951.17 39,991.5K
19:59 2,951.20 2,951.33 2,951.19 2,951.26 31,469.9K
20:00 2,951.29 2,951.29 2,950.94 2,950.94 34,449.0K
20:01 2,950.76 2,950.76 2,950.17 2,950.66 61,093.0K
20:02 2,950.60 2,950.65 2,950.35 2,950.44 31,515.5K
20:03 2,950.48 2,950.63 2,950.47 2,950.62 37,812.2K
20:04 2,950.51 2,950.80 2,950.51 2,950.64 31,337.7K
20:05 2,950.65 2,950.71 2,950.62 2,950.64 26,879.5K
20:06 2,950.75 2,950.90 2,950.67 2,950.90 22,109.5K
20:07 2,950.97 2,950.97 2,950.78 2,950.78 14,129.2K
20:08 2,950.77 2,951.21 2,950.77 2,951.21 30,722.4K
20:09 2,951.29 2,952.73 2,951.19 2,952.73 51,720.3K
20:10 2,952.82 2,952.82 2,952.16 2,952.16 77,575.5K
20:11 2,952.24 2,952.54 2,952.24 2,952.54 21,825.9K
20:12 2,952.64 2,952.64 2,952.16 2,952.39 58,683.5K
20:13 2,952.48 2,952.75 2,952.48 2,952.69 33,229.1K
20:14 2,952.62 2,952.65 2,952.35 2,952.39 28,364.4K
20:15 2,952.51 2,952.59 2,952.35 2,952.41 33,604.8K
20:16 2,952.29 2,952.47 2,952.21 2,952.21 34,256.0K
20:17 2,952.13 2,952.25 2,952.10 2,952.25 18,563.9K
20:18 2,952.17 2,952.33 2,951.82 2,951.82 29,624.9K
20:19 2,951.82 2,951.93 2,951.78 2,951.83 22,976.1K
20:20 2,951.82 2,951.82 2,951.47 2,951.55 40,669.5K
20:21 2,951.56 2,951.72 2,951.52 2,951.62 42,231.6K
20:22 2,951.56 2,951.65 2,951.48 2,951.56 35,975.2K
20:23 2,951.66 2,951.70 2,951.33 2,951.33 49,344.1K
20:24 2,951.32 2,951.45 2,951.30 2,951.31 40,818.6K
20:25 2,951.36 2,951.56 2,951.29 2,951.32 41,019.9K
20:26 2,951.40 2,951.40 2,951.07 2,951.15 24,609.5K
20:27 2,951.22 2,951.65 2,951.22 2,951.61 26,318.6K
20:28 2,951.44 2,951.61 2,951.24 2,951.59 33,705.9K
20:29 2,951.60 2,951.61 2,951.23 2,951.31 31,085.9K
20:30 2,951.27 2,952.01 2,951.27 2,952.01 47,285.8K
20:31 2,952.24 2,952.55 2,952.24 2,952.50 37,016.7K
20:32 2,952.49 2,952.49 2,951.66 2,951.84 33,689.3K
20:33 2,951.89 2,952.07 2,951.75 2,952.07 29,456.6K
20:34 2,951.97 2,952.04 2,951.81 2,951.85 31,695.0K
20:35 2,951.95 2,951.95 2,951.70 2,951.82 32,504.6K
20:36 2,951.82 2,951.82 2,951.48 2,951.49 46,219.2K
20:37 2,951.55 2,951.65 2,951.54 2,951.59 66,321.6K
20:38 2,951.59 2,951.72 2,951.39 2,951.42 24,881.2K
20:39 2,951.47 2,951.48 2,951.22 2,951.22 27,767.6K
20:40 2,951.25 2,951.25 2,951.04 2,951.05 30,608.9K
20:41 2,951.11 2,951.14 2,950.97 2,950.99 65,390.3K
20:42 2,951.04 2,951.09 2,950.99 2,951.06 58,052.6K
20:43 2,950.91 2,951.07 2,950.85 2,951.06 38,348.3K
20:44 2,951.07 2,951.11 2,950.93 2,950.98 27,066.5K
20:45 2,950.93 2,951.18 2,950.93 2,951.05 17,172.5K
20:46 2,951.02 2,951.11 2,950.79 2,950.79 27,361.0K
20:47 2,951.02 2,951.23 2,951.02 2,951.14 31,976.7K
20:48 2,951.10 2,951.12 2,950.93 2,950.96 26,431.8K
20:49 2,950.96 2,950.98 2,950.53 2,950.53 31,692.4K
20:50 2,950.73 2,950.85 2,950.59 2,950.61 30,267.3K
20:51 2,950.61 2,950.77 2,950.27 2,950.34 16,122.2K
20:52 2,950.38 2,950.45 2,950.30 2,950.44 19,209.2K
20:53 2,950.39 2,950.46 2,950.35 2,950.37 30,161.7K
20:54 2,950.46 2,950.46 2,950.27 2,950.31 28,913.8K
20:55 2,950.23 2,950.29 2,950.16 2,950.22 30,149.6K
20:56 2,950.19 2,950.23 2,949.91 2,950.01 43,108.3K
20:57 2,949.98 2,950.16 2,949.98 2,950.06 35,706.4K
20:58 2,950.22 2,950.27 2,950.09 2,950.09 21,812.3K
20:59 2,950.13 2,950.17 2,949.84 2,949.84 57,185.6K
21:00 2,949.64 2,949.66 2,949.34 2,949.35 33,037.9K
21:01 2,949.38 2,949.89 2,949.35 2,949.84 36,785.0K
21:02 2,949.85 2,949.85 2,949.68 2,949.68 24,658.9K
21:03 2,949.68 2,949.69 2,949.25 2,949.28 44,194.7K
21:04 2,949.37 2,949.42 2,949.30 2,949.34 40,410.7K
21:05 2,949.29 2,949.33 2,949.22 2,949.32 40,541.1K
21:06 2,949.27 2,949.34 2,949.03 2,949.03 20,527.8K
21:07 2,948.79 2,948.79 2,948.44 2,948.44 46,046.5K
21:08 2,948.36 2,948.36 2,947.80 2,947.80 87,698.1K
21:09 2,947.68 2,947.69 2,946.70 2,946.70 137,863.2K
21:10 2,946.59 2,946.59 2,946.28 2,946.28 65,179.1K
21:11 2,946.31 2,946.36 2,945.57 2,945.57 88,283.0K
21:12 2,945.48 2,945.57 2,945.44 2,945.53 84,126.8K
21:13 2,945.44 2,946.11 2,945.43 2,946.09 53,854.9K
21:14 2,946.26 2,946.36 2,946.12 2,946.12 43,874.6K
21:15 2,946.31 2,946.31 2,945.89 2,946.07 44,764.0K
21:16 2,946.04 2,946.11 2,945.68 2,945.77 26,442.9K
21:17 2,945.79 2,946.02 2,945.64 2,945.92 19,687.4K
21:18 2,945.94 2,946.07 2,945.83 2,946.00 40,256.9K
21:19 2,946.17 2,946.21 2,946.01 2,946.06 46,256.5K
21:20 2,946.07 2,946.14 2,945.93 2,946.13 25,359.3K
21:21 2,946.47 2,947.15 2,946.47 2,947.12 49,910.8K
21:22 2,947.35 2,947.35 2,947.16 2,947.20 31,151.9K
21:23 2,947.35 2,947.45 2,947.19 2,947.45 25,996.0K
21:24 2,947.53 2,947.85 2,947.47 2,947.85 24,474.4K
21:25 2,947.53 2,947.69 2,947.24 2,947.45 19,739.1K
21:26 2,947.50 2,947.50 2,947.31 2,947.31 11,835.5K
21:27 2,947.40 2,947.49 2,947.37 2,947.40 22,502.6K
21:28 2,947.44 2,947.46 2,947.23 2,947.23 13,812.5K
21:29 2,947.23 2,947.51 2,947.22 2,947.51 19,016.5K
21:30 2,947.60 2,947.60 2,947.29 2,947.43 23,728.9K
21:31 2,946.91 2,947.17 2,946.83 2,947.02 38,358.8K
21:32 2,947.13 2,947.13 2,946.81 2,946.91 21,694.0K
21:33 2,946.96 2,947.02 2,946.87 2,946.99 18,172.0K
21:34 2,946.90 2,946.94 2,946.73 2,946.77 23,357.6K
21:35 2,946.71 2,947.00 2,946.71 2,946.82 22,863.3K
21:36 2,946.80 2,946.96 2,946.76 2,946.91 9,655.5K
21:37 2,946.85 2,946.97 2,946.70 2,946.96 20,897.5K
21:38 2,946.87 2,946.92 2,946.74 2,946.74 22,117.5K
21:39 2,946.49 2,946.74 2,946.44 2,946.68 25,613.3K
21:40 2,946.78 2,946.78 2,946.52 2,946.52 22,205.5K
21:41 2,946.52 2,946.66 2,946.47 2,946.56 22,682.9K
21:42 2,946.61 2,947.06 2,946.61 2,947.06 16,412.3K
21:43 2,947.01 2,947.22 2,946.95 2,947.22 15,305.2K
21:44 2,947.43 2,947.76 2,947.43 2,947.76 28,111.1K
21:45 2,947.80 2,947.85 2,947.62 2,947.78 48,681.6K
21:46 2,947.98 2,948.60 2,947.98 2,948.59 80,253.5K
21:47 2,948.46 2,948.84 2,948.40 2,948.79 31,786.9K
21:48 2,948.80 2,949.09 2,948.80 2,949.09 46,122.3K
21:49 2,949.28 2,949.42 2,949.26 2,949.42 38,752.7K
21:50 2,949.49 2,949.58 2,949.26 2,949.47 36,862.0K
21:51 2,949.44 2,949.85 2,949.38 2,949.83 29,995.7K
21:52 2,949.84 2,949.84 2,949.69 2,949.77 70,014.4K
21:53 2,949.83 2,950.46 2,949.83 2,950.46 56,274.4K
21:54 2,950.54 2,950.78 2,950.51 2,950.78 36,830.1K
21:55 2,950.75 2,950.99 2,950.75 2,950.97 65,698.9K
21:56 2,951.01 2,951.78 2,951.01 2,951.78 55,535.4K
21:57 2,951.79 2,951.84 2,951.51 2,951.70 39,509.6K
21:58 2,951.57 2,951.80 2,951.46 2,951.73 30,616.9K
21:59 2,951.62 2,951.92 2,951.62 2,951.92 40,141.2K
22:00 2,951.93 2,951.93 2,951.04 2,951.06 50,175.8K
22:01 2,950.97 2,951.28 2,950.97 2,951.11 13,840.4K
22:02 2,951.13 2,951.13 2,950.88 2,950.88 24,219.6K
22:03 2,950.81 2,950.95 2,950.76 2,950.95 15,982.0K
22:04 2,950.88 2,950.88 2,950.52 2,950.53 19,818.7K
22:05 2,950.43 2,950.58 2,950.36 2,950.39 14,897.9K
22:06 2,950.39 2,950.41 2,950.09 2,950.09 28,251.7K
22:07 2,950.14 2,950.14 2,949.60 2,949.82 42,277.2K
22:08 2,949.52 2,949.52 2,949.35 2,949.52 19,116.2K
22:09 2,949.62 2,950.74 2,949.56 2,950.58 24,960.3K
22:10 2,950.94 2,951.08 2,950.60 2,950.92 43,242.7K
22:11 2,950.89 2,951.59 2,950.89 2,951.48 46,608.1K
22:12 2,951.53 2,953.02 2,951.53 2,952.84 88,767.7K
22:13 2,952.80 2,952.80 2,952.53 2,952.56 33,097.2K
22:14 2,952.41 2,952.55 2,952.36 2,952.55 54,584.4K
22:15 2,952.71 2,952.84 2,952.54 2,952.54 37,735.5K
22:16 2,952.54 2,953.00 2,952.13 2,952.72 31,198.7K
22:17 2,952.72 2,952.72 2,952.32 2,952.32 38,343.4K
22:18 2,952.29 2,952.61 2,952.13 2,952.30 51,069.3K
22:19 2,952.23 2,952.52 2,952.00 2,952.00 53,138.8K
22:20 2,952.86 2,953.91 2,952.85 2,953.73 119,654.2K
22:21 2,953.78 2,953.94 2,953.66 2,953.81 56,852.3K
22:22 2,953.81 2,953.83 2,953.57 2,953.57 59,931.0K
22:23 2,953.54 2,953.54 2,953.27 2,953.47 56,787.7K
22:24 2,953.45 2,953.72 2,953.45 2,953.56 26,822.2K
22:25 2,953.54 2,953.81 2,953.54 2,953.76 67,729.7K
22:26 2,953.77 2,953.83 2,953.68 2,953.82 42,918.3K
22:27 2,953.78 2,953.83 2,953.52 2,953.52 34,091.2K
22:28 2,953.52 2,953.59 2,953.36 2,953.49 42,074.5K
22:29 2,953.42 2,953.58 2,953.41 2,953.58 24,302.8K
22:30 2,953.62 2,953.62 2,953.37 2,953.47 25,425.9K
22:31 2,953.51 2,953.51 2,952.85 2,952.85 56,083.8K
22:32 2,952.96 2,952.96 2,952.71 2,952.89 38,058.5K
22:33 2,952.85 2,952.92 2,952.79 2,952.91 17,610.7K
22:34 2,952.93 2,952.93 2,952.40 2,952.40 18,708.8K
22:35 2,952.35 2,952.52 2,952.35 2,952.47 30,877.7K
22:36 2,952.47 2,952.48 2,952.26 2,952.26 9,761.7K
22:37 2,952.40 2,952.43 2,952.28 2,952.29 19,954.2K
22:38 2,952.19 2,952.25 2,952.14 2,952.14 30,118.3K
22:39 2,951.95 2,952.01 2,951.82 2,951.89 39,166.0K
22:40 2,951.80 2,951.80 2,951.37 2,951.45 21,821.2K
22:41 2,951.43 2,951.54 2,951.39 2,951.47 31,459.7K
22:42 2,951.49 2,951.49 2,951.28 2,951.38 14,404.6K
22:43 2,951.51 2,951.54 2,951.38 2,951.38 13,676.8K
22:44 2,951.41 2,951.43 2,951.26 2,951.26 17,714.3K
22:45 2,951.26 2,951.55 2,951.21 2,951.52 20,327.3K
22:46 2,951.49 2,951.57 2,951.34 2,951.50 15,852.4K
22:47 2,951.57 2,951.65 2,951.46 2,951.57 27,321.2K
22:48 2,951.56 2,952.21 2,951.56 2,952.14 25,617.1K
22:49 2,952.15 2,952.17 2,952.11 2,952.14 17,100.3K
22:50 2,952.10 2,952.25 2,952.06 2,952.24 18,223.7K
22:51 2,952.26 2,952.63 2,952.24 2,952.63 28,737.9K
22:52 2,952.55 2,952.74 2,952.55 2,952.72 29,186.0K
22:53 2,952.82 2,952.86 2,952.74 2,952.76 28,009.0K
22:54 2,952.72 2,952.73 2,952.42 2,952.42 31,063.6K
22:55 2,952.43 2,952.91 2,952.40 2,952.91 18,605.4K
22:56 2,952.86 2,953.01 2,952.85 2,952.88 38,036.1K
22:57 2,952.86 2,953.08 2,952.82 2,953.08 17,896.7K
22:58 2,953.02 2,953.23 2,952.90 2,953.01 47,648.1K
22:59 2,953.00 2,953.07 2,952.67 2,952.67 28,250.2K
23:00 2,952.67 2,952.99 2,952.67 2,952.99 26,403.4K
23:01 2,952.94 2,953.12 2,952.86 2,953.01 21,315.7K
23:02 2,953.10 2,953.10 2,952.73 2,952.99 26,506.4K
23:03 2,952.96 2,953.08 2,952.96 2,953.06 12,427.6K
23:04 2,953.11 2,953.13 2,952.92 2,952.92 58,973.7K
23:05 2,953.00 2,953.00 2,952.81 2,952.81 33,486.7K
23:06 2,952.82 2,952.95 2,952.75 2,952.95 49,424.3K
23:07 2,952.94 2,953.37 2,952.91 2,953.37 71,803.7K
23:08 2,953.27 2,953.40 2,953.27 2,953.38 27,825.0K
23:09 2,953.28 2,953.46 2,953.28 2,953.30 49,640.3K
23:10 2,953.34 2,953.39 2,953.30 2,953.38 63,700.4K
23:11 2,953.40 2,953.64 2,953.40 2,953.64 59,240.8K
23:12 2,953.68 2,953.98 2,953.55 2,953.83 61,829.0K
23:13 2,953.76 2,953.95 2,953.68 2,953.71 40,586.1K
23:14 2,953.77 2,953.90 2,953.58 2,953.58 44,934.6K
23:15 2,953.83 2,954.16 2,953.79 2,954.08 49,817.5K
23:16 2,954.17 2,954.21 2,953.66 2,953.66 41,846.4K
23:17 2,953.65 2,953.71 2,953.41 2,953.47 32,699.7K
23:18 2,953.42 2,953.45 2,952.98 2,952.98 166,580.0K
23:19 2,952.86 2,953.23 2,952.80 2,953.23 74,316.3K
23:20 2,953.14 2,953.18 2,952.89 2,952.98 88,954.6K
23:21 2,952.89 2,953.07 2,952.83 2,952.85 60,594.1K
23:22 2,952.73 2,952.73 2,952.41 2,952.48 30,517.0K
23:23 2,952.42 2,952.42 2,951.68 2,951.68 75,909.1K
23:24 2,951.76 2,951.83 2,950.81 2,950.96 63,539.0K
23:25 2,950.93 2,951.02 2,950.76 2,951.02 59,880.8K
23:26 2,951.01 2,951.02 2,950.47 2,950.47 33,517.6K
23:27 2,950.50 2,950.50 2,950.19 2,950.20 41,368.3K
23:28 2,950.20 2,950.24 2,949.83 2,949.83 71,469.4K
23:29 2,949.86 2,949.86 2,949.53 2,949.71 81,258.0K
23:30 2,949.73 2,950.03 2,949.39 2,949.39 125,560.6K
23:31 2,949.37 2,949.92 2,949.15 2,949.56 73,340.0K
23:32 2,949.56 2,950.15 2,949.56 2,950.04 75,324.9K
23:33 2,950.00 2,950.16 2,949.88 2,950.16 34,883.2K
23:34 2,950.09 2,950.48 2,949.92 2,950.48 49,006.7K
23:35 2,950.76 2,951.13 2,950.61 2,950.71 61,308.8K
23:36 2,950.88 2,951.00 2,950.78 2,950.97 49,146.1K
23:37 2,950.95 2,951.24 2,950.95 2,951.24 60,641.9K
23:38 2,951.29 2,951.30 2,950.81 2,951.03 65,777.0K
23:39 2,950.94 2,951.08 2,950.89 2,951.08 53,781.8K
23:40 2,951.10 2,951.15 2,950.76 2,950.84 53,995.8K
23:41 2,950.83 2,950.95 2,950.78 2,950.95 64,709.8K
23:42 2,950.90 2,950.90 2,950.43 2,950.75 45,838.2K
23:43 2,950.57 2,950.71 2,949.90 2,949.90 71,185.9K
23:44 2,950.00 2,950.16 2,949.79 2,949.94 52,612.0K
23:45 2,949.86 2,950.58 2,949.86 2,950.44 66,435.7K
23:46 2,950.49 2,950.99 2,950.40 2,950.90 111,269.7K
23:47 2,950.88 2,950.98 2,950.49 2,950.49 70,784.2K
23:48 2,950.48 2,950.61 2,950.26 2,950.53 94,178.8K
23:49 2,950.93 2,953.61 2,950.93 2,953.20 291,955.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available