MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,592.15
最終更新: 2025-10-05
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
07:00 2,986.55 2,991.04 2,986.50 2,991.04 400,050.4K
07:01 2,990.77 2,991.40 2,990.64 2,991.17 228,618.9K
07:02 2,991.57 2,992.05 2,991.39 2,992.05 182,544.7K
07:03 2,992.10 2,994.35 2,992.10 2,994.35 157,959.4K
07:04 2,994.70 2,994.99 2,994.57 2,994.99 215,314.3K
07:05 2,995.02 2,996.17 2,994.99 2,996.17 177,019.5K
07:06 2,996.47 2,997.41 2,996.43 2,997.41 136,502.0K
07:07 2,997.61 2,998.46 2,997.61 2,998.43 213,028.5K
07:08 2,998.89 2,999.63 2,998.44 2,999.63 177,934.4K
07:09 2,999.85 3,000.46 2,999.85 3,000.42 141,717.0K
07:10 3,000.41 3,001.13 3,000.41 3,001.03 171,756.8K
07:11 3,000.94 3,001.71 3,000.94 3,001.71 156,382.9K
07:12 3,001.66 3,001.85 2,998.42 2,998.46 251,672.1K
07:13 2,998.41 2,998.41 2,995.51 2,995.59 179,398.7K
07:14 2,995.66 2,995.99 2,995.37 2,995.61 92,330.9K
07:15 2,995.73 2,996.73 2,995.73 2,996.73 59,915.0K
07:16 2,996.89 2,997.23 2,996.75 2,996.81 58,488.0K
07:17 2,996.97 2,997.10 2,996.80 2,997.01 85,897.6K
07:18 2,997.01 2,997.21 2,996.95 2,997.21 54,649.6K
07:19 2,996.96 2,997.78 2,996.96 2,997.75 75,928.1K
07:20 2,997.87 2,998.08 2,997.72 2,998.08 50,166.2K
07:21 2,997.98 2,998.11 2,997.62 2,997.62 37,686.2K
07:22 2,997.67 2,997.94 2,997.49 2,997.84 32,108.5K
07:23 2,998.05 2,998.28 2,997.77 2,998.28 75,504.7K
07:24 2,998.05 2,998.05 2,996.21 2,996.26 100,156.3K
07:25 2,996.04 2,996.14 2,995.78 2,995.97 68,026.1K
07:26 2,996.06 2,996.12 2,995.83 2,996.12 94,730.8K
07:27 2,996.32 2,996.45 2,996.22 2,996.33 99,954.4K
07:28 2,996.19 2,996.25 2,995.11 2,995.23 84,824.7K
07:29 2,995.04 2,995.11 2,993.90 2,993.90 140,138.9K
07:30 2,993.92 2,993.93 2,993.46 2,993.46 74,583.4K
07:31 2,993.51 2,994.29 2,993.18 2,994.29 83,123.5K
07:32 2,994.06 2,994.46 2,993.67 2,994.35 68,279.0K
07:33 2,994.46 2,994.60 2,993.85 2,994.60 30,925.5K
07:34 2,994.78 2,995.82 2,994.78 2,995.82 58,480.6K
07:35 2,995.82 2,996.55 2,995.63 2,996.55 56,557.0K
07:36 2,996.51 2,997.33 2,996.51 2,997.18 43,330.7K
07:37 2,997.23 2,997.65 2,997.07 2,997.65 47,427.1K
07:38 2,997.59 2,998.19 2,997.59 2,998.13 61,550.4K
07:39 2,998.25 2,998.97 2,998.25 2,998.81 69,584.4K
07:40 2,998.62 2,998.90 2,998.34 2,998.42 81,272.6K
07:41 2,998.36 2,998.51 2,997.17 2,997.17 62,351.7K
07:42 2,997.38 2,997.67 2,997.34 2,997.34 53,290.1K
07:43 2,997.50 2,997.50 2,997.06 2,997.08 27,864.9K
07:45 2,996.52 2,996.52 2,996.07 2,996.30 135,270.8K
07:46 2,996.30 2,996.72 2,996.28 2,996.53 39,112.5K
07:47 2,996.34 2,996.57 2,996.09 2,996.57 69,902.8K
07:48 2,996.68 2,996.78 2,996.23 2,996.23 48,735.3K
07:49 2,996.30 2,996.42 2,996.10 2,996.14 34,214.3K
07:50 2,996.40 2,996.50 2,995.87 2,995.95 38,070.2K
07:51 2,995.92 2,996.05 2,995.76 2,995.87 34,136.7K
07:52 2,995.88 2,996.12 2,995.81 2,996.12 41,090.7K
07:53 2,996.11 2,996.60 2,996.04 2,996.60 40,134.0K
07:54 2,996.72 2,997.45 2,996.66 2,997.40 61,085.8K
07:55 2,997.43 2,997.43 2,996.91 2,997.13 44,197.6K
07:56 2,997.10 2,997.22 2,997.02 2,997.21 40,420.7K
07:57 2,997.05 2,997.21 2,996.95 2,997.01 40,892.9K
07:58 2,996.98 2,997.26 2,996.92 2,997.16 34,926.0K
07:59 2,996.92 2,997.16 2,996.80 2,997.13 38,633.5K
08:00 2,997.40 2,998.08 2,997.40 2,998.08 98,677.7K
08:01 2,998.24 2,998.65 2,998.14 2,998.61 59,484.1K
08:02 2,998.52 2,998.88 2,998.18 2,998.88 40,451.3K
08:03 2,998.86 2,999.00 2,998.66 2,998.71 34,483.5K
08:04 2,999.02 3,000.26 2,999.02 3,000.26 97,957.6K
08:05 3,000.34 3,001.26 3,000.34 3,001.22 103,344.2K
08:06 3,001.42 3,002.58 3,001.42 3,002.58 122,279.8K
08:07 3,002.62 3,003.36 3,002.62 3,003.36 116,263.5K
08:08 3,003.34 3,004.16 3,003.34 3,004.04 140,144.9K
08:09 3,003.93 3,004.57 3,003.93 3,004.57 117,990.5K
08:10 3,004.41 3,004.62 3,003.62 3,003.76 104,491.2K
08:11 3,003.87 3,003.87 3,003.00 3,003.00 125,453.1K
08:12 3,002.73 3,002.73 3,002.12 3,002.20 57,905.3K
08:13 3,002.34 3,002.72 3,002.34 3,002.35 37,709.5K
08:14 3,002.37 3,002.45 3,002.23 3,002.45 39,391.7K
08:15 3,002.65 3,002.70 3,002.48 3,002.52 44,340.3K
08:16 3,002.69 3,002.69 3,002.22 3,002.50 38,894.4K
08:17 3,002.50 3,002.78 3,001.97 3,002.38 80,237.5K
08:18 3,002.29 3,002.29 3,001.66 3,001.75 84,877.6K
08:19 3,001.69 3,002.25 3,001.43 3,002.21 81,911.2K
08:20 3,001.86 3,002.23 3,001.74 3,001.98 43,041.6K
08:21 3,001.95 3,002.13 3,001.85 3,002.06 55,510.7K
08:22 3,001.86 3,001.87 3,001.40 3,001.40 48,702.3K
08:23 3,001.44 3,001.44 3,000.55 3,000.55 55,649.5K
08:24 3,000.66 3,000.69 3,000.49 3,000.56 72,474.2K
08:25 3,000.66 3,000.87 2,999.98 3,000.30 46,096.0K
08:26 3,000.25 3,000.25 2,999.79 2,999.84 116,085.7K
08:27 2,999.83 2,999.83 2,998.79 2,998.99 71,351.1K
08:28 2,998.92 2,998.92 2,998.40 2,998.42 50,730.8K
08:29 2,998.54 2,998.80 2,998.05 2,998.16 68,914.1K
08:30 2,998.37 2,998.44 2,998.03 2,998.03 47,646.3K
08:31 2,998.27 2,998.62 2,998.22 2,998.44 51,078.1K
08:32 2,998.20 2,998.35 2,998.06 2,998.27 53,482.4K
08:33 2,998.81 2,999.15 2,998.70 2,999.15 47,777.6K
08:34 2,999.21 2,999.30 2,999.15 2,999.24 26,027.3K
08:35 2,999.18 2,999.28 2,999.03 2,999.11 54,197.9K
08:36 2,999.43 2,999.63 2,999.36 2,999.63 87,274.6K
08:37 2,999.72 2,999.89 2,999.40 2,999.89 55,364.8K
08:38 2,999.97 3,000.11 2,999.51 2,999.51 62,012.8K
08:39 2,999.56 2,999.83 2,999.34 2,999.46 20,364.2K
08:40 2,999.42 2,999.51 2,999.21 2,999.21 30,860.6K
08:41 2,999.21 2,999.23 2,998.89 2,998.89 32,437.7K
08:42 2,998.87 2,998.96 2,998.67 2,998.67 36,456.4K
08:43 2,998.87 2,998.88 2,998.53 2,998.53 31,070.9K
08:44 2,998.64 2,998.64 2,998.11 2,998.28 113,033.7K
08:45 2,998.35 2,998.40 2,997.69 2,997.80 29,581.9K
08:46 2,997.95 2,998.18 2,997.88 2,997.94 42,637.3K
08:47 2,998.04 2,998.04 2,997.84 2,997.89 31,373.1K
08:48 2,997.97 2,998.24 2,997.79 2,997.79 27,721.1K
08:49 2,997.79 2,998.56 2,997.79 2,998.56 38,825.6K
08:50 2,998.52 2,998.54 2,997.93 2,997.93 33,780.7K
08:51 2,997.88 2,998.18 2,997.83 2,998.04 19,979.0K
08:52 2,998.34 2,998.44 2,998.00 2,998.22 42,992.9K
08:53 2,997.95 2,998.25 2,997.95 2,998.19 26,754.9K
08:54 2,998.17 2,998.39 2,998.07 2,998.39 34,140.9K
08:55 2,998.42 2,998.51 2,998.17 2,998.41 28,151.8K
08:56 2,998.38 2,998.45 2,998.22 2,998.36 33,542.0K
08:57 2,998.30 2,998.62 2,998.18 2,998.42 30,983.5K
08:58 2,998.47 2,998.69 2,998.22 2,998.26 50,458.8K
08:59 2,998.09 2,998.60 2,998.08 2,998.46 35,112.8K
09:00 2,997.90 2,997.90 2,993.89 2,994.03 228,246.6K
09:01 2,993.87 2,993.87 2,992.59 2,992.66 179,065.9K
09:02 2,992.62 2,992.90 2,991.21 2,991.21 137,449.7K
09:03 2,991.17 2,991.17 2,990.27 2,990.27 154,964.7K
09:04 2,990.44 2,990.44 2,990.17 2,990.38 78,045.0K
09:05 2,990.37 2,991.98 2,990.37 2,991.87 126,747.5K
09:06 2,991.96 2,992.72 2,991.96 2,992.70 77,587.4K
09:07 2,992.64 2,993.50 2,992.55 2,993.46 71,479.2K
09:08 2,993.29 2,994.82 2,993.29 2,994.82 99,581.9K
09:09 2,995.01 2,996.13 2,995.01 2,996.13 65,480.6K
09:10 2,996.30 2,996.64 2,996.30 2,996.57 47,622.2K
09:11 2,996.63 2,996.84 2,996.61 2,996.73 43,626.1K
09:12 2,996.73 2,996.73 2,996.10 2,996.10 49,134.3K
09:13 2,996.22 2,996.46 2,996.07 2,996.35 38,745.5K
09:14 2,996.42 2,996.42 2,995.97 2,995.97 52,211.4K
09:15 2,995.85 2,995.97 2,995.51 2,995.51 57,887.1K
09:16 2,995.74 2,995.74 2,995.32 2,995.32 45,914.6K
09:17 2,995.52 2,995.81 2,995.32 2,995.81 34,596.1K
09:18 2,995.46 2,995.61 2,995.32 2,995.55 41,309.9K
09:19 2,995.43 2,995.71 2,995.43 2,995.68 55,485.4K
09:20 2,995.39 2,995.80 2,995.13 2,995.57 38,330.3K
09:21 2,995.54 2,996.10 2,995.32 2,996.01 89,563.1K
09:22 2,996.21 2,996.26 2,995.62 2,995.62 72,710.8K
09:23 2,995.65 2,995.89 2,995.53 2,995.83 63,881.9K
09:24 2,995.99 2,996.17 2,995.86 2,996.14 28,195.4K
09:25 2,996.23 2,996.23 2,996.00 2,996.13 50,232.0K
09:26 2,996.07 2,996.09 2,995.65 2,995.80 39,816.1K
09:27 2,995.77 2,995.88 2,995.52 2,995.52 132,919.1K
09:28 2,995.45 2,995.51 2,995.09 2,995.21 60,200.4K
09:29 2,995.02 2,995.11 2,994.87 2,995.09 110,112.9K
09:30 2,995.08 2,995.18 2,994.54 2,994.54 120,855.4K
09:31 2,994.50 2,994.65 2,994.06 2,994.26 128,136.0K
09:32 2,994.22 2,994.25 2,993.71 2,993.71 75,432.6K
09:33 2,993.63 2,993.66 2,993.37 2,993.45 89,991.4K
09:34 2,993.46 2,993.47 2,992.77 2,992.77 54,446.6K
09:35 2,992.90 2,993.06 2,992.85 2,992.87 58,029.6K
09:36 2,992.92 2,993.00 2,992.75 2,992.77 58,716.3K
09:37 2,992.81 2,992.83 2,992.60 2,992.77 41,061.0K
09:38 2,992.70 2,992.73 2,992.47 2,992.55 51,016.5K
09:39 2,992.48 2,992.48 2,992.14 2,992.25 102,100.0K
09:40 2,992.49 2,992.83 2,992.29 2,992.75 70,492.2K
09:41 2,992.70 2,992.80 2,992.42 2,992.42 74,672.5K
09:42 2,992.40 2,992.40 2,992.20 2,992.31 50,059.5K
09:43 2,992.29 2,992.43 2,992.27 2,992.27 61,041.7K
09:44 2,992.26 2,992.42 2,992.26 2,992.27 73,434.8K
09:45 2,992.28 2,992.45 2,992.24 2,992.39 32,490.7K
09:46 2,992.36 2,992.36 2,991.69 2,991.69 100,220.1K
09:47 2,991.71 2,991.72 2,991.44 2,991.44 52,001.3K
09:48 2,991.54 2,992.11 2,991.54 2,992.11 94,376.7K
09:49 2,992.01 2,992.41 2,992.01 2,992.36 43,631.8K
09:50 2,992.37 2,992.54 2,992.20 2,992.53 42,778.8K
09:51 2,992.50 2,992.50 2,992.12 2,992.14 45,331.3K
09:52 2,992.13 2,992.13 2,991.69 2,991.69 46,497.7K
09:53 2,991.67 2,991.69 2,991.30 2,991.63 70,545.2K
09:54 2,991.76 2,992.31 2,991.76 2,992.31 61,361.2K
09:55 2,992.28 2,998.82 2,992.11 2,998.82 853,406.8K
09:56 2,999.35 2,999.88 2,998.17 2,999.88 458,576.1K
09:57 3,000.02 3,000.53 2,998.45 2,998.45 439,485.3K
09:58 2,998.59 2,999.61 2,998.59 2,999.61 195,929.1K
09:59 2,999.81 3,001.08 2,999.73 3,000.97 327,071.8K
10:00 3,000.79 3,000.79 2,997.46 2,998.59 509,944.5K
10:01 2,998.33 3,000.01 2,998.14 2,999.79 323,391.2K
10:02 2,999.66 3,000.61 2,999.56 3,000.36 261,232.1K
10:03 3,000.35 3,000.35 2,997.64 2,997.93 260,734.4K
10:04 2,997.78 2,997.78 2,996.01 2,996.57 363,360.3K
10:05 2,996.82 2,996.82 2,992.45 2,992.45 423,105.5K
10:06 2,991.88 2,995.21 2,991.20 2,994.89 404,856.1K
10:07 2,994.77 2,994.77 2,992.61 2,993.30 203,303.2K
10:08 2,993.06 2,993.06 2,991.91 2,992.26 313,837.6K
10:09 2,991.63 2,991.89 2,990.46 2,990.46 553,982.5K
10:10 2,990.28 2,990.28 2,985.54 2,985.93 736,136.5K
10:11 2,987.03 2,989.59 2,987.03 2,989.37 293,098.1K
10:12 2,989.50 2,992.65 2,989.50 2,992.65 260,332.6K
10:13 2,992.52 2,992.80 2,992.43 2,992.80 175,870.1K
10:14 2,992.90 2,993.39 2,992.90 2,992.90 161,051.1K
10:15 2,992.86 2,992.86 2,988.94 2,989.34 246,051.4K
10:16 2,989.33 2,990.24 2,989.33 2,990.24 96,929.7K
10:17 2,990.01 2,990.11 2,989.60 2,989.89 106,535.4K
10:18 2,989.85 2,991.60 2,989.85 2,991.57 139,111.1K
10:19 2,991.00 2,991.00 2,989.85 2,989.90 136,358.7K
10:20 2,990.10 2,990.10 2,989.82 2,990.09 86,938.5K
10:21 2,990.18 2,990.20 2,989.62 2,989.62 142,586.7K
10:22 2,989.69 2,989.69 2,989.08 2,989.40 110,169.1K
10:23 2,989.44 2,992.06 2,989.44 2,992.06 282,295.4K
10:24 2,992.38 2,994.14 2,992.38 2,993.68 374,542.3K
10:25 2,993.79 2,993.79 2,993.06 2,993.52 188,626.9K
10:26 2,993.55 2,993.55 2,993.03 2,993.35 119,408.0K
10:27 2,993.40 2,993.40 2,993.02 2,993.02 163,795.4K
10:28 2,993.09 2,994.57 2,993.09 2,994.57 144,583.3K
10:29 2,994.13 2,994.45 2,994.10 2,994.43 153,866.3K
10:30 2,994.27 2,994.27 2,992.82 2,992.82 271,087.8K
10:31 2,992.95 2,992.95 2,991.50 2,991.50 184,139.8K
10:32 2,991.36 2,991.66 2,990.92 2,991.66 217,727.4K
10:33 2,991.47 2,991.50 2,991.36 2,991.36 98,794.2K
10:34 2,991.11 2,991.11 2,990.56 2,990.57 129,606.3K
10:35 2,990.50 2,990.50 2,989.72 2,989.96 210,690.0K
10:36 2,990.14 2,990.14 2,989.44 2,989.54 135,944.1K
10:37 2,989.55 2,990.68 2,989.23 2,990.68 108,227.9K
10:38 2,991.83 2,993.28 2,991.59 2,993.18 214,468.7K
10:39 2,993.11 2,993.11 2,992.75 2,992.81 101,038.5K
10:40 2,992.72 2,992.72 2,991.42 2,992.06 199,203.1K
10:41 2,992.15 2,992.15 2,991.69 2,992.02 92,301.5K
10:42 2,992.15 2,996.41 2,992.15 2,996.41 301,179.2K
10:43 2,996.15 2,996.47 2,995.67 2,996.27 185,800.7K
10:44 2,996.14 2,997.20 2,996.14 2,997.08 204,400.7K
10:45 2,996.55 2,996.77 2,996.41 2,996.54 120,225.3K
10:46 2,996.66 2,996.88 2,996.50 2,996.87 80,343.2K
10:47 2,996.90 2,996.90 2,996.62 2,996.72 124,233.4K
10:48 2,996.78 2,996.90 2,996.66 2,996.75 90,112.5K
10:49 2,996.79 2,997.50 2,996.70 2,997.47 91,268.7K
10:50 2,997.53 2,998.06 2,997.46 2,998.06 155,851.6K
10:51 2,998.20 2,999.12 2,998.20 2,999.12 368,560.9K
10:52 2,999.11 2,999.53 2,999.11 2,999.34 203,751.2K
10:53 2,999.39 2,999.52 2,999.02 2,999.02 173,039.5K
10:54 2,999.21 2,999.86 2,999.05 2,999.86 200,985.8K
10:55 3,000.59 3,000.92 3,000.59 3,000.90 386,327.0K
10:56 3,000.39 3,000.64 3,000.10 3,000.58 227,766.2K
10:57 3,000.66 3,000.66 3,000.33 3,000.56 205,445.8K
10:58 3,000.80 3,000.87 3,000.42 3,000.42 272,515.0K
10:59 3,000.60 3,000.61 2,999.62 2,999.71 166,359.6K
11:00 2,999.38 2,999.62 2,998.76 2,999.47 297,303.3K
11:01 2,999.52 2,999.56 2,998.50 2,998.81 208,515.2K
11:02 2,998.95 2,999.22 2,998.73 2,998.83 163,884.7K
11:03 2,998.94 2,999.27 2,998.58 2,998.68 144,343.1K
11:04 2,998.56 2,998.66 2,998.29 2,998.38 196,095.1K
11:05 2,998.44 2,998.59 2,998.36 2,998.42 96,402.8K
11:06 2,998.43 2,998.64 2,998.43 2,998.64 78,827.0K
11:07 2,998.71 2,998.82 2,998.35 2,998.35 105,570.1K
11:08 2,998.53 2,998.53 2,998.32 2,998.32 62,610.8K
11:09 2,998.31 2,998.31 2,997.79 2,997.85 162,740.8K
11:10 2,997.85 2,998.06 2,997.67 2,997.95 85,714.4K
11:11 2,997.95 2,998.54 2,997.95 2,998.29 89,139.9K
11:12 2,998.41 2,998.43 2,998.14 2,998.40 125,353.0K
11:13 2,998.28 2,998.65 2,998.26 2,998.62 91,802.5K
11:14 2,998.43 2,998.92 2,998.43 2,998.90 96,469.0K
11:15 2,998.81 2,999.04 2,998.55 2,998.55 61,790.6K
11:16 2,998.24 2,998.27 2,997.51 2,997.51 111,797.4K
11:17 2,996.73 2,997.22 2,996.46 2,997.22 137,545.4K
11:18 2,997.06 2,997.88 2,996.97 2,997.56 74,217.6K
11:19 2,997.52 2,998.05 2,997.50 2,997.99 55,174.5K
11:20 2,997.99 2,997.99 2,996.13 2,996.19 199,060.0K
11:21 2,996.06 2,996.06 2,993.74 2,993.74 287,524.0K
11:22 2,993.65 2,993.65 2,991.75 2,991.79 280,045.1K
11:23 2,991.81 2,992.57 2,991.18 2,992.36 184,219.6K
11:24 2,992.47 2,993.05 2,992.47 2,993.05 116,370.6K
11:25 2,992.72 2,993.12 2,992.62 2,992.62 121,191.0K
11:26 2,992.70 2,992.89 2,990.19 2,990.19 312,715.3K
11:27 2,989.27 2,989.55 2,988.55 2,989.55 422,723.5K
11:28 2,989.45 2,989.63 2,989.10 2,989.32 121,599.4K
11:29 2,989.26 2,989.26 2,988.72 2,988.72 132,550.5K
11:30 2,988.61 2,988.61 2,987.07 2,987.07 336,283.2K
11:31 2,986.80 2,986.80 2,986.14 2,986.24 352,266.5K
11:32 2,985.87 2,987.78 2,985.74 2,987.78 267,408.9K
11:33 2,988.42 2,988.99 2,988.12 2,988.41 248,808.6K
11:34 2,988.55 2,988.55 2,986.79 2,986.79 186,662.2K
11:35 2,986.20 2,986.20 2,984.77 2,985.08 291,428.2K
11:36 2,984.81 2,985.07 2,984.57 2,984.92 233,494.8K
11:37 2,984.94 2,985.13 2,983.83 2,983.89 211,284.6K
11:38 2,983.49 2,985.17 2,982.78 2,985.17 332,384.4K
11:39 2,985.18 2,985.29 2,984.68 2,984.68 208,416.7K
11:40 2,985.10 2,985.59 2,984.96 2,985.11 226,403.5K
11:41 2,984.95 2,985.04 2,984.66 2,985.04 120,186.6K
11:42 2,985.09 2,985.67 2,985.09 2,985.66 112,928.0K
11:43 2,985.60 2,985.82 2,985.29 2,985.82 104,963.6K
11:44 2,986.16 2,987.09 2,986.16 2,986.72 204,890.8K
11:45 2,986.77 2,986.77 2,985.30 2,986.00 208,315.5K
11:46 2,985.80 2,985.85 2,984.23 2,984.52 535,915.5K
11:47 2,984.57 2,984.57 2,982.98 2,983.06 331,210.9K
11:48 2,983.28 2,983.61 2,982.80 2,983.48 203,763.6K
11:49 2,983.46 2,983.46 2,982.90 2,983.04 121,837.6K
11:50 2,982.80 2,985.23 2,982.77 2,985.23 173,546.7K
11:51 2,985.44 2,987.11 2,985.44 2,986.72 190,601.6K
11:52 2,986.82 2,987.36 2,986.68 2,987.36 119,964.0K
11:53 2,987.41 2,987.41 2,986.89 2,987.12 99,099.3K
11:54 2,985.39 2,985.57 2,985.30 2,985.43 128,898.3K
11:55 2,985.60 2,986.06 2,985.60 2,985.87 80,999.3K
11:56 2,985.91 2,986.82 2,985.91 2,986.82 107,857.7K
11:57 2,986.86 2,987.41 2,986.86 2,987.09 133,322.3K
11:58 2,986.80 2,986.80 2,985.99 2,985.99 131,655.4K
11:59 2,986.06 2,986.34 2,985.98 2,986.27 96,494.7K
12:00 2,986.07 2,986.07 2,985.18 2,985.24 109,066.6K
12:01 2,985.16 2,985.16 2,984.90 2,984.96 104,468.4K
12:02 2,984.98 2,985.16 2,984.77 2,985.04 81,409.3K
12:03 2,985.08 2,985.32 2,985.05 2,985.32 71,146.9K
12:04 2,985.45 2,986.20 2,985.45 2,986.20 140,035.5K
12:05 2,986.28 2,987.43 2,986.28 2,986.92 197,088.4K
12:06 2,986.85 2,986.95 2,984.95 2,985.21 222,003.6K
12:07 2,985.33 2,985.84 2,985.33 2,985.84 238,801.1K
12:08 2,985.95 2,986.30 2,985.75 2,986.30 167,087.3K
12:09 2,986.40 2,987.89 2,986.40 2,987.89 128,940.2K
12:10 2,988.07 2,988.20 2,987.87 2,988.02 165,266.8K
12:11 2,987.82 2,987.98 2,987.29 2,987.85 108,507.5K
12:12 2,988.24 2,988.45 2,987.81 2,988.45 192,807.1K
12:13 2,988.39 2,992.07 2,988.39 2,992.07 403,509.7K
12:14 2,992.57 2,993.41 2,992.57 2,993.32 518,005.1K
12:15 2,993.88 2,993.88 2,991.99 2,992.58 301,332.6K
12:16 2,993.03 2,993.14 2,992.59 2,992.69 153,441.7K
12:17 2,992.70 2,993.30 2,992.29 2,992.29 164,009.2K
12:18 2,992.37 2,992.37 2,991.60 2,991.60 88,542.9K
12:19 2,991.64 2,991.64 2,991.03 2,991.33 98,256.5K
12:20 2,991.34 2,991.44 2,991.05 2,991.19 59,174.0K
12:21 2,991.28 2,992.66 2,991.26 2,992.66 132,400.1K
12:22 2,992.83 2,993.39 2,992.83 2,993.39 122,416.6K
12:23 2,993.41 2,993.61 2,992.96 2,992.96 208,708.9K
12:24 2,993.13 2,995.05 2,993.08 2,995.05 284,086.9K
12:25 2,995.20 2,995.90 2,995.20 2,995.90 199,178.4K
12:26 2,996.01 2,996.01 2,995.55 2,995.61 121,139.4K
12:27 2,995.90 2,996.84 2,995.90 2,996.07 351,936.0K
12:28 2,995.63 2,996.53 2,995.63 2,995.64 216,038.7K
12:29 2,995.68 2,995.76 2,995.53 2,995.56 126,879.1K
12:30 2,995.38 2,995.38 2,993.97 2,993.97 125,851.4K
12:31 2,993.94 2,993.94 2,993.44 2,993.50 143,999.9K
12:32 2,993.61 2,993.61 2,993.01 2,993.07 98,053.4K
12:33 2,993.06 2,993.30 2,993.05 2,993.30 101,209.5K
12:34 2,993.26 2,993.80 2,993.07 2,993.80 100,923.7K
12:35 2,993.92 2,994.09 2,993.84 2,994.09 122,774.6K
12:36 2,994.49 2,995.55 2,994.49 2,995.55 167,061.6K
12:37 2,995.41 2,995.89 2,995.37 2,995.72 140,242.3K
12:38 2,995.97 2,996.32 2,995.91 2,996.32 175,806.5K
12:39 2,996.07 2,996.66 2,996.02 2,996.52 173,121.1K
12:40 2,996.68 2,997.40 2,996.49 2,997.34 310,249.0K
12:41 2,997.45 2,997.52 2,997.09 2,997.21 218,160.3K
12:42 2,997.18 2,997.51 2,996.29 2,996.48 263,467.2K
12:43 2,996.35 2,996.40 2,996.13 2,996.27 118,893.8K
12:44 2,996.47 2,996.87 2,996.16 2,996.87 133,712.2K
12:45 2,996.91 2,997.44 2,996.82 2,997.09 154,567.6K
12:46 2,997.28 2,997.42 2,995.50 2,995.50 129,449.1K
12:47 2,995.63 2,996.11 2,995.63 2,996.05 96,582.8K
12:48 2,996.06 2,996.28 2,995.87 2,996.28 116,827.4K
12:49 2,996.27 2,996.41 2,996.24 2,996.36 96,154.4K
12:50 2,996.23 2,996.23 2,995.39 2,995.71 67,407.5K
12:51 2,995.84 2,995.84 2,995.28 2,995.45 90,940.1K
12:52 2,995.81 2,996.00 2,995.79 2,995.88 93,909.4K
12:53 2,996.03 2,996.14 2,995.88 2,996.01 45,600.2K
12:54 2,996.12 2,996.71 2,996.12 2,996.67 58,934.2K
12:55 2,997.01 2,997.01 2,996.61 2,996.70 81,811.5K
12:56 2,996.66 2,996.72 2,996.40 2,996.53 87,693.1K
12:57 2,996.68 2,997.59 2,996.54 2,997.50 73,494.9K
12:58 2,997.33 2,998.22 2,997.33 2,998.11 134,332.8K
12:59 2,998.23 2,999.13 2,998.23 2,998.95 134,814.6K
13:00 2,999.09 2,999.52 2,999.09 2,999.52 149,086.2K
13:01 2,999.58 3,000.05 2,999.45 3,000.01 248,146.3K
13:02 3,000.10 3,000.64 3,000.10 3,000.36 243,606.1K
13:03 3,000.57 3,001.00 3,000.38 3,000.77 283,661.1K
13:04 3,001.09 3,001.55 2,997.46 2,997.52 372,719.7K
13:05 2,998.01 2,999.54 2,997.97 2,999.54 121,565.9K
13:06 2,999.56 3,000.57 2,999.33 3,000.57 162,637.8K
13:07 3,000.64 3,001.63 3,000.57 3,001.54 238,706.9K
13:08 3,001.60 3,003.61 3,001.60 3,003.61 542,842.1K
13:09 3,003.66 3,005.72 3,003.66 3,005.72 401,147.7K
13:10 3,005.79 3,006.19 3,005.77 3,005.88 345,568.7K
13:11 3,005.69 3,005.76 3,004.52 3,005.18 278,110.7K
13:12 3,005.18 3,006.68 3,005.18 3,006.68 251,339.6K
13:13 3,006.57 3,007.34 3,006.57 3,007.34 214,853.9K
13:14 3,007.39 3,007.66 3,007.37 3,007.66 336,771.4K
13:15 3,008.15 3,008.45 3,008.09 3,008.09 374,903.3K
13:16 3,008.42 3,008.42 3,007.28 3,007.28 309,790.9K
13:17 3,007.12 3,007.21 3,006.71 3,006.99 272,754.5K
13:18 3,006.58 3,006.83 3,006.41 3,006.41 228,101.6K
13:19 3,006.73 3,006.86 3,006.39 3,006.40 195,157.5K
13:20 3,006.47 3,007.18 3,006.47 3,007.13 136,784.7K
13:21 3,007.28 3,008.05 3,007.17 3,007.96 219,931.1K
13:22 3,008.31 3,008.73 3,008.15 3,008.71 272,198.1K
13:23 3,008.86 3,008.86 3,008.39 3,008.76 177,560.7K
13:24 3,008.68 3,009.66 3,008.68 3,009.66 278,318.2K
13:25 3,009.77 3,010.02 3,009.70 3,009.99 220,512.7K
13:26 3,009.93 3,010.65 3,009.26 3,010.65 377,632.2K
13:27 3,010.88 3,011.10 3,010.56 3,010.89 289,468.4K
13:28 3,011.09 3,012.60 3,011.09 3,012.60 407,789.0K
13:29 3,012.60 3,012.60 3,009.83 3,010.97 272,161.7K
13:30 3,011.31 3,012.97 3,011.31 3,012.95 218,004.0K
13:31 3,013.25 3,013.76 3,013.15 3,013.28 284,871.3K
13:32 3,013.09 3,013.09 3,011.88 3,012.17 251,305.1K
13:33 3,011.54 3,011.63 3,010.79 3,010.79 234,379.5K
13:34 3,010.89 3,011.18 3,010.85 3,011.02 209,133.6K
13:35 3,010.79 3,010.79 3,009.49 3,009.49 175,518.9K
13:36 3,009.37 3,009.37 3,008.25 3,008.41 210,263.2K
13:37 3,008.40 3,008.53 3,008.14 3,008.45 126,546.1K
13:38 3,008.15 3,008.15 3,007.85 3,008.13 125,014.3K
13:39 3,008.00 3,008.11 3,007.92 3,008.01 133,836.4K
13:40 3,008.15 3,008.62 3,008.15 3,008.62 104,659.0K
13:41 3,008.74 3,009.00 3,008.71 3,008.88 96,416.0K
13:42 3,008.91 3,009.78 3,008.91 3,009.78 153,178.2K
13:43 3,009.82 3,009.82 3,009.45 3,009.80 71,597.7K
13:44 3,009.82 3,010.52 3,009.79 3,010.52 108,841.6K
13:45 3,010.83 3,011.76 3,010.83 3,011.74 199,620.1K
13:46 3,011.80 3,012.46 3,011.80 3,012.46 119,736.3K
13:47 3,012.39 3,012.39 3,011.81 3,011.81 132,061.9K
13:48 3,011.82 3,011.82 3,011.06 3,011.10 130,509.9K
13:49 3,011.18 3,011.18 3,009.79 3,009.79 133,435.6K
13:50 3,009.71 3,009.90 3,009.54 3,009.63 147,470.5K
13:51 3,009.78 3,009.78 3,009.47 3,009.47 101,414.1K
13:52 3,009.57 3,010.13 3,009.55 3,010.10 95,986.4K
13:53 3,010.54 3,010.92 3,010.50 3,010.86 97,623.8K
13:54 3,010.97 3,011.20 3,010.96 3,010.96 137,959.7K
13:55 3,010.86 3,011.46 3,010.86 3,011.20 105,195.8K
13:56 3,011.37 3,011.40 3,011.04 3,011.29 146,137.7K
13:57 3,011.38 3,011.38 3,010.81 3,010.81 113,648.0K
13:58 3,010.36 3,010.42 3,010.25 3,010.42 207,771.2K
13:59 3,010.33 3,010.72 3,010.20 3,010.72 220,617.5K
14:00 3,010.72 3,011.67 3,010.72 3,011.58 212,289.5K
14:01 3,011.68 3,011.68 3,011.34 3,011.53 100,213.5K
14:02 3,011.37 3,011.59 3,011.31 3,011.41 126,287.1K
14:03 3,011.46 3,011.63 3,011.43 3,011.47 97,161.0K
14:04 3,011.37 3,011.80 3,011.24 3,011.80 129,978.7K
14:05 3,011.70 3,011.70 3,011.22 3,011.31 163,575.9K
14:06 3,011.27 3,011.33 3,011.04 3,011.12 120,702.0K
14:07 3,010.76 3,010.93 3,010.29 3,010.46 307,128.5K
14:08 3,010.53 3,010.72 3,010.40 3,010.40 142,167.6K
14:09 3,010.54 3,011.14 3,010.28 3,010.96 237,665.2K
14:10 3,010.91 3,012.24 3,010.91 3,012.24 272,457.0K
14:11 3,012.22 3,014.02 3,012.22 3,014.02 310,298.4K
14:12 3,013.90 3,014.50 3,013.90 3,014.31 319,342.0K
14:13 3,014.39 3,014.77 3,014.39 3,014.76 303,429.2K
14:14 3,014.83 3,015.55 3,014.83 3,015.28 299,010.5K
14:15 3,015.39 3,015.45 3,013.87 3,013.87 254,776.4K
14:16 3,013.88 3,013.88 3,013.05 3,013.05 345,472.9K
14:17 3,012.99 3,013.12 3,011.33 3,011.33 208,467.8K
14:18 3,011.36 3,011.63 3,010.89 3,010.89 128,666.6K
14:19 3,010.81 3,010.81 3,009.54 3,009.54 277,478.5K
14:20 3,009.54 3,009.54 3,008.99 3,009.24 201,567.6K
14:21 3,009.10 3,009.13 3,008.97 3,009.12 196,531.9K
14:22 3,009.14 3,009.36 3,009.04 3,009.36 107,542.5K
14:23 3,009.70 3,010.02 3,009.67 3,010.02 85,952.1K
14:24 3,010.10 3,010.10 3,007.94 3,007.94 201,557.3K
14:25 3,008.03 3,008.03 3,006.01 3,006.22 302,029.2K
14:26 3,006.15 3,006.67 3,006.11 3,006.67 178,619.2K
14:27 3,006.37 3,006.49 3,006.21 3,006.29 96,511.9K
14:28 3,006.22 3,007.25 3,005.97 3,007.21 136,265.3K
14:29 3,007.37 3,007.82 3,007.37 3,007.76 118,848.9K
14:30 3,007.51 3,007.51 3,006.35 3,006.47 112,853.1K
14:31 3,006.66 3,007.34 3,006.66 3,007.30 104,539.1K
14:32 3,007.29 3,007.70 3,007.29 3,007.70 102,557.1K
14:33 3,007.68 3,007.80 3,007.32 3,007.47 116,924.0K
14:34 3,007.39 3,007.39 3,006.59 3,006.89 159,954.7K
14:35 3,007.08 3,007.30 3,006.99 3,007.15 77,412.4K
14:36 3,007.20 3,007.27 3,006.77 3,006.94 86,135.9K
14:37 3,006.89 3,007.05 3,006.71 3,007.05 86,617.7K
14:38 3,007.17 3,007.35 3,006.44 3,007.35 115,376.5K
14:39 3,007.32 3,007.59 3,006.80 3,006.89 94,664.4K
14:40 3,006.68 3,006.93 3,006.59 3,006.59 75,592.8K
14:41 3,006.59 3,006.93 3,006.59 3,006.93 56,547.9K
14:42 3,006.97 3,008.24 3,006.97 3,008.24 127,695.0K
14:43 3,008.33 3,009.49 3,008.33 3,009.09 156,172.2K
14:44 3,009.18 3,009.69 3,009.00 3,009.60 161,602.0K
14:45 3,009.69 3,010.26 3,009.53 3,010.25 153,183.0K
14:46 3,010.32 3,010.83 3,010.32 3,010.83 102,390.3K
14:47 3,010.74 3,010.90 3,010.57 3,010.90 124,506.6K
14:48 3,010.63 3,010.80 3,010.41 3,010.47 143,353.7K
14:49 3,010.40 3,010.75 3,010.33 3,010.36 129,814.5K
14:50 3,009.78 3,009.78 3,009.37 3,009.58 184,269.6K
14:51 3,009.75 3,010.83 3,009.75 3,010.69 180,880.8K
14:52 3,010.73 3,010.73 3,010.31 3,010.59 153,310.5K
14:53 3,010.50 3,010.63 3,010.31 3,010.43 112,463.3K
14:54 3,010.39 3,010.39 3,008.90 3,008.90 94,381.4K
14:55 3,008.85 3,008.85 3,008.34 3,008.37 98,937.4K
14:56 3,008.45 3,008.52 3,007.33 3,007.33 185,143.3K
14:57 3,007.24 3,007.63 3,007.24 3,007.56 131,078.8K
14:58 3,007.74 3,007.74 3,007.23 3,007.27 99,178.9K
14:59 3,007.37 3,007.43 3,007.25 3,007.43 81,545.5K
15:00 3,007.38 3,007.95 3,007.38 3,007.84 91,735.6K
15:01 3,008.14 3,008.47 3,008.14 3,008.45 119,354.2K
15:02 3,008.27 3,008.29 3,007.85 3,008.18 97,284.1K
15:03 3,008.09 3,008.09 3,007.90 3,007.97 86,406.2K
15:04 3,008.02 3,008.11 3,007.68 3,008.04 148,320.0K
15:05 3,008.31 3,008.71 3,008.31 3,008.54 110,809.8K
15:06 3,008.81 3,008.94 3,008.72 3,008.80 108,109.3K
15:07 3,008.85 3,009.37 3,008.85 3,009.26 111,752.1K
15:08 3,009.32 3,009.32 3,008.40 3,008.43 158,468.4K
15:09 3,008.52 3,009.21 3,008.52 3,009.19 82,427.4K
15:10 3,009.31 3,010.29 3,009.31 3,010.13 155,767.9K
15:11 3,010.14 3,010.94 3,010.14 3,010.94 132,548.9K
15:12 3,011.03 3,011.73 3,011.00 3,011.73 219,389.1K
15:13 3,012.07 3,012.53 3,011.87 3,012.39 162,551.1K
15:14 3,012.46 3,013.10 3,012.46 3,012.60 249,183.4K
15:15 3,012.60 3,013.18 3,012.60 3,012.66 196,072.9K
15:16 3,012.82 3,013.50 3,012.75 3,013.50 183,044.1K
15:17 3,013.26 3,013.31 3,012.81 3,013.01 171,318.3K
15:18 3,011.84 3,012.22 3,011.84 3,012.12 172,315.6K
15:19 3,011.88 3,011.88 3,011.22 3,011.62 191,030.5K
15:20 3,011.85 3,011.86 3,011.14 3,011.23 96,589.0K
15:21 3,011.05 3,011.18 3,010.86 3,011.03 182,900.9K
15:22 3,011.05 3,011.12 3,010.79 3,010.82 77,443.5K
15:23 3,010.87 3,010.98 3,010.70 3,010.76 87,633.4K
15:24 3,010.71 3,010.77 3,010.53 3,010.54 108,844.4K
15:25 3,010.48 3,010.70 3,010.48 3,010.64 123,006.0K
15:26 3,010.76 3,010.84 3,010.67 3,010.83 132,780.5K
15:27 3,010.87 3,011.00 3,010.74 3,010.74 84,774.4K
15:28 3,010.70 3,011.24 3,010.70 3,011.15 99,550.2K
15:29 3,011.27 3,011.27 3,010.29 3,010.54 149,056.0K
15:30 3,010.50 3,010.50 3,009.64 3,009.74 230,475.7K
15:31 3,009.66 3,009.66 3,009.18 3,009.23 97,591.0K
15:32 3,009.04 3,009.19 3,009.04 3,009.14 78,913.5K
15:33 3,009.19 3,009.21 3,008.79 3,008.79 74,019.0K
15:34 3,008.89 3,008.89 3,008.16 3,008.23 165,068.1K
15:35 3,008.21 3,008.66 3,008.21 3,008.54 171,595.5K
15:36 3,008.67 3,008.67 3,008.32 3,008.45 104,908.8K
15:37 3,008.47 3,008.48 3,008.04 3,008.48 88,516.1K
15:38 3,008.46 3,008.53 3,008.21 3,008.21 104,746.6K
15:39 3,008.52 3,008.52 3,007.97 3,008.22 83,336.4K
15:40 3,008.29 3,008.36 3,008.11 3,008.24 95,045.2K
15:41 3,007.91 3,008.24 3,007.77 3,008.00 111,260.3K
15:42 3,008.08 3,008.55 3,008.04 3,008.48 111,288.6K
15:43 3,008.61 3,009.54 3,008.51 3,009.54 156,868.0K
15:44 3,009.49 3,009.81 3,009.17 3,009.17 122,058.8K
15:45 3,009.34 3,010.14 3,009.31 3,010.12 144,417.5K
15:46 3,010.17 3,010.46 3,010.03 3,010.10 68,104.0K
15:47 3,010.08 3,010.44 3,010.03 3,010.25 87,102.2K
15:48 3,010.39 3,010.53 3,010.11 3,010.53 103,530.4K
15:49 3,010.62 3,011.29 3,010.61 3,011.29 157,136.4K
15:50 3,011.25 3,011.76 3,011.16 3,011.71 128,497.0K
15:51 3,011.78 3,012.33 3,011.78 3,012.23 85,646.9K
15:52 3,012.21 3,012.70 3,012.02 3,012.70 157,315.9K
15:53 3,012.83 3,013.11 3,012.79 3,013.00 117,240.5K
15:54 3,012.88 3,013.12 3,011.81 3,011.89 175,440.1K
15:55 3,012.03 3,012.03 3,010.80 3,010.80 142,024.5K
15:56 3,010.45 3,011.25 3,010.38 3,011.13 173,870.6K
15:57 3,011.13 3,011.80 3,011.13 3,011.29 156,796.7K
15:58 3,011.85 3,012.17 3,011.85 3,011.87 112,867.8K
15:59 3,011.57 3,012.15 3,011.55 3,012.15 252,449.7K
16:00 3,011.89 3,013.45 3,011.89 3,013.45 193,878.0K
16:01 3,013.60 3,014.04 3,013.51 3,013.55 211,630.2K
16:02 3,013.78 3,013.94 3,012.63 3,012.63 218,893.5K
16:03 3,012.46 3,012.53 3,012.37 3,012.53 161,609.1K
16:04 3,012.60 3,013.55 3,012.50 3,013.55 263,947.8K
16:05 3,013.70 3,014.32 3,013.70 3,014.23 189,993.1K
16:06 3,014.35 3,014.73 3,014.28 3,014.62 153,722.9K
16:07 3,014.83 3,015.44 3,014.83 3,015.44 130,244.4K
16:08 3,015.44 3,015.46 3,015.20 3,015.21 112,524.5K
16:09 3,014.71 3,014.96 3,014.12 3,014.12 150,154.8K
16:10 3,014.25 3,014.25 3,013.92 3,014.25 133,701.9K
16:11 3,014.14 3,014.15 3,013.70 3,013.85 147,018.1K
16:12 3,013.80 3,013.98 3,013.67 3,013.98 128,151.1K
16:13 3,014.17 3,014.22 3,014.06 3,014.18 209,796.3K
16:14 3,014.07 3,014.20 3,013.86 3,014.20 77,503.7K
16:15 3,014.31 3,014.58 3,014.29 3,014.34 96,991.1K
16:16 3,014.33 3,014.33 3,014.02 3,014.10 90,673.2K
16:17 3,014.07 3,014.79 3,013.88 3,014.74 144,312.4K
16:18 3,014.59 3,014.71 3,013.85 3,013.85 97,481.4K
16:19 3,013.86 3,013.92 3,013.63 3,013.69 146,078.4K
16:20 3,013.75 3,014.52 3,013.73 3,014.52 112,931.6K
16:21 3,014.71 3,015.26 3,014.71 3,015.26 223,294.6K
16:22 3,015.18 3,015.55 3,015.18 3,015.41 93,183.9K
16:23 3,015.39 3,016.35 3,015.33 3,016.34 168,506.6K
16:24 3,016.59 3,016.84 3,016.25 3,016.63 323,333.2K
16:25 3,016.69 3,017.15 3,016.62 3,017.15 171,090.1K
16:26 3,017.08 3,017.35 3,016.83 3,017.25 124,296.0K
16:27 3,017.05 3,017.51 3,017.05 3,017.49 131,742.3K
16:28 3,017.45 3,017.45 3,016.70 3,016.70 169,696.4K
16:29 3,016.65 3,016.85 3,016.55 3,016.85 86,741.3K
16:30 3,016.81 3,017.21 3,016.81 3,017.03 121,884.8K
16:31 3,016.85 3,016.85 3,016.37 3,016.46 93,862.1K
16:32 3,016.26 3,016.43 3,016.00 3,016.00 202,833.0K
16:33 3,016.24 3,016.32 3,015.92 3,015.92 118,912.9K
16:34 3,015.82 3,015.82 3,015.39 3,015.54 168,858.3K
16:35 3,015.55 3,015.57 3,015.20 3,015.43 117,872.1K
16:36 3,015.32 3,015.78 3,015.27 3,015.78 91,177.8K
16:37 3,015.83 3,016.23 3,015.73 3,016.13 156,497.9K
16:38 3,016.43 3,016.51 3,016.23 3,016.24 110,623.9K
16:39 3,016.23 3,016.23 3,015.69 3,015.84 122,744.0K
16:40 3,015.80 3,016.44 3,015.80 3,016.44 88,393.9K
16:41 3,016.32 3,016.52 3,016.32 3,016.35 99,595.5K
16:42 3,016.32 3,016.60 3,016.17 3,016.20 89,364.5K
16:43 3,016.37 3,016.40 3,015.96 3,016.12 123,487.1K
16:44 3,015.98 3,015.98 3,014.60 3,014.60 153,276.5K
16:45 3,014.62 3,014.62 3,013.92 3,013.95 158,876.6K
16:46 3,013.90 3,014.19 3,013.90 3,014.12 142,433.3K
16:47 3,014.25 3,014.27 3,013.56 3,013.72 90,356.2K
16:48 3,013.79 3,013.79 3,013.52 3,013.52 123,558.6K
16:49 3,013.60 3,013.80 3,013.56 3,013.71 153,801.6K
16:50 3,013.93 3,014.62 3,013.93 3,014.11 195,082.6K
16:51 3,013.82 3,014.01 3,013.15 3,013.15 154,891.9K
16:52 3,013.01 3,013.15 3,012.98 3,013.06 173,804.0K
16:53 3,013.23 3,013.37 3,013.16 3,013.23 154,807.7K
16:54 3,013.18 3,013.18 3,011.88 3,011.88 228,936.7K
16:55 3,011.70 3,011.70 3,011.20 3,011.21 200,920.6K
16:56 3,011.04 3,011.54 3,010.94 3,011.46 151,717.1K
16:57 3,011.57 3,012.25 3,011.57 3,012.25 100,565.0K
16:58 3,012.11 3,012.84 3,012.11 3,012.71 94,590.2K
16:59 3,012.64 3,013.72 3,012.64 3,013.55 118,454.3K
17:00 3,013.90 3,014.27 3,013.90 3,014.16 79,780.7K
17:01 3,014.13 3,014.51 3,014.13 3,014.43 81,605.1K
17:02 3,014.49 3,015.02 3,014.49 3,015.02 78,174.8K
17:03 3,015.06 3,015.37 3,015.04 3,015.21 91,573.9K
17:04 3,015.25 3,015.62 3,015.19 3,015.62 84,602.6K
17:05 3,015.57 3,015.91 3,015.52 3,015.69 153,859.2K
17:06 3,015.64 3,015.95 3,015.64 3,015.86 129,331.3K
17:07 3,015.99 3,016.10 3,015.78 3,016.00 84,797.5K
17:08 3,016.18 3,016.91 3,016.18 3,016.91 221,126.6K
17:09 3,016.94 3,017.52 3,016.93 3,017.52 153,951.2K
17:10 3,017.58 3,017.61 3,016.37 3,016.58 145,926.2K
17:11 3,016.52 3,016.60 3,016.34 3,016.47 124,038.8K
17:12 3,016.71 3,016.72 3,016.38 3,016.38 78,929.2K
17:13 3,016.65 3,016.87 3,016.62 3,016.69 114,446.5K
17:14 3,016.87 3,016.87 3,016.48 3,016.48 327,010.8K
17:15 3,016.14 3,016.15 3,015.91 3,015.97 135,465.9K
17:16 3,015.80 3,016.58 3,015.80 3,016.44 210,314.8K
17:17 3,016.63 3,016.63 3,016.33 3,016.48 167,252.8K
17:18 3,016.58 3,016.73 3,016.23 3,016.31 163,370.8K
17:19 3,015.99 3,016.53 3,015.99 3,016.51 129,627.2K
17:20 3,016.51 3,016.60 3,015.99 3,016.06 179,974.3K
17:21 3,015.97 3,016.07 3,015.71 3,015.71 156,005.7K
17:22 3,016.02 3,016.02 3,015.25 3,015.25 407,994.7K
17:23 3,015.23 3,015.28 3,014.84 3,014.84 86,567.1K
17:24 3,014.88 3,014.95 3,014.56 3,014.56 105,652.7K
17:25 3,014.40 3,014.41 3,014.19 3,014.25 111,478.0K
17:26 3,014.15 3,014.20 3,013.97 3,013.97 164,727.5K
17:27 3,013.77 3,013.77 3,013.48 3,013.61 180,311.1K
17:28 3,013.59 3,014.06 3,013.48 3,013.90 186,264.4K
17:29 3,013.89 3,014.19 3,013.88 3,014.09 70,783.3K
17:30 3,014.28 3,014.46 3,014.20 3,014.46 76,065.2K
17:31 3,014.53 3,015.26 3,014.47 3,015.26 113,193.9K
17:32 3,015.38 3,015.51 3,015.10 3,015.27 101,205.8K
17:33 3,015.20 3,015.73 3,015.20 3,015.73 136,782.4K
17:34 3,015.82 3,016.23 3,015.82 3,016.19 109,860.9K
17:35 3,016.29 3,016.39 3,016.09 3,016.29 77,424.2K
17:36 3,016.37 3,016.37 3,016.03 3,016.07 82,966.9K
17:37 3,016.20 3,016.50 3,016.05 3,016.50 65,366.6K
17:38 3,016.62 3,018.06 3,016.62 3,017.87 225,413.7K
17:39 3,017.96 3,018.16 3,017.86 3,017.92 144,851.8K
17:40 3,017.92 3,017.92 3,017.18 3,017.18 133,166.1K
17:41 3,017.34 3,018.00 3,017.34 3,017.87 290,954.2K
17:42 3,017.61 3,018.44 3,017.56 3,018.23 122,857.3K
17:43 3,018.28 3,018.33 3,017.97 3,018.04 142,400.9K
17:44 3,018.03 3,018.45 3,017.88 3,018.36 179,083.1K
17:45 3,018.37 3,018.80 3,018.37 3,018.62 124,074.0K
17:46 3,018.69 3,019.51 3,018.69 3,019.40 117,980.1K
17:47 3,019.48 3,019.61 3,019.15 3,019.15 128,708.7K
17:48 3,019.35 3,019.35 3,018.77 3,018.77 153,815.3K
17:49 3,019.21 3,019.38 3,018.93 3,019.15 152,119.8K
17:50 3,019.28 3,019.28 3,017.81 3,017.81 264,849.2K
17:51 3,017.83 3,018.79 3,017.83 3,018.79 248,171.9K
17:52 3,018.73 3,019.10 3,018.59 3,019.10 126,170.6K
17:53 3,018.87 3,019.23 3,018.62 3,018.70 124,081.0K
17:54 3,018.85 3,019.12 3,018.80 3,018.80 86,652.1K
17:55 3,018.79 3,018.91 3,018.61 3,018.64 65,077.9K
17:56 3,018.90 3,019.08 3,018.67 3,018.92 89,657.2K
17:57 3,019.09 3,019.09 3,018.44 3,018.60 124,920.5K
17:58 3,018.18 3,018.38 3,017.94 3,017.94 160,005.8K
17:59 3,017.77 3,018.45 3,017.77 3,017.94 114,808.5K
18:00 3,018.06 3,018.41 3,018.06 3,018.30 64,508.5K
18:01 3,018.57 3,018.57 3,018.23 3,018.45 94,652.0K
18:02 3,018.44 3,018.63 3,018.29 3,018.49 105,923.8K
18:03 3,018.48 3,018.83 3,018.28 3,018.83 167,353.4K
18:04 3,018.83 3,019.21 3,018.83 3,019.02 128,680.9K
18:05 3,019.18 3,019.35 3,019.08 3,019.35 198,022.6K
18:06 3,019.27 3,019.34 3,019.04 3,019.11 102,310.2K
18:07 3,019.11 3,019.11 3,018.16 3,018.44 149,659.6K
18:08 3,018.17 3,018.64 3,018.17 3,018.46 152,738.5K
18:09 3,018.37 3,018.41 3,018.15 3,018.17 152,070.4K
18:10 3,017.96 3,017.96 3,017.29 3,017.44 117,143.4K
18:11 3,017.33 3,017.37 3,017.22 3,017.22 87,774.1K
18:12 3,017.02 3,017.15 3,016.86 3,017.01 166,850.6K
18:13 3,017.32 3,017.42 3,017.19 3,017.23 117,031.5K
18:14 3,017.31 3,017.41 3,017.15 3,017.26 70,038.1K
18:15 3,017.48 3,017.60 3,017.22 3,017.46 56,946.9K
18:16 3,017.31 3,018.04 3,017.13 3,018.04 122,927.6K
18:17 3,017.85 3,018.44 3,017.39 3,017.39 151,718.4K
18:18 3,017.59 3,018.15 3,017.59 3,017.70 84,075.8K
18:19 3,017.53 3,017.53 3,016.86 3,016.99 114,301.7K
18:20 3,016.80 3,016.95 3,016.66 3,016.75 111,783.6K
18:21 3,016.75 3,016.75 3,016.31 3,016.48 61,329.2K
18:22 3,016.39 3,016.56 3,016.16 3,016.56 166,424.0K
18:23 3,016.59 3,016.61 3,016.41 3,016.59 80,836.6K
18:24 3,016.70 3,016.80 3,015.26 3,015.27 102,797.7K
18:25 3,015.28 3,015.28 3,014.44 3,014.44 181,233.2K
18:26 3,014.30 3,014.69 3,014.20 3,014.51 175,113.2K
18:27 3,014.69 3,015.36 3,014.69 3,015.36 131,371.3K
18:28 3,015.35 3,015.40 3,014.93 3,014.93 92,033.9K
18:29 3,015.15 3,015.29 3,013.69 3,013.69 197,289.5K
18:30 3,012.95 3,013.55 3,012.95 3,013.55 201,183.6K
18:31 3,013.68 3,014.74 3,013.68 3,014.74 143,103.0K
18:32 3,014.68 3,015.35 3,014.68 3,015.05 124,341.6K
18:33 3,015.22 3,015.23 3,014.83 3,014.99 139,084.4K
18:34 3,015.27 3,016.17 3,015.27 3,016.14 144,974.8K
18:35 3,016.37 3,016.53 3,015.93 3,015.93 88,040.7K
18:36 3,016.76 3,016.76 3,016.42 3,016.50 172,117.8K
18:37 3,016.55 3,016.90 3,016.50 3,016.50 145,938.2K
18:38 3,016.54 3,016.83 3,016.54 3,016.82 136,331.4K
18:39 3,016.82 3,017.58 3,016.82 3,017.58 122,535.1K
18:40 3,017.82 3,017.82 3,017.82 3,017.82 3,420.0K
18:51 3,018.02 3,018.02 3,018.02 3,018.02 195,586.0K
19:05 3,018.13 3,018.72 3,017.83 3,018.60 95,171.2K
19:06 3,018.57 3,019.54 3,018.57 3,019.54 97,159.5K
19:07 3,019.68 3,019.86 3,019.44 3,019.64 92,300.1K
19:08 3,019.65 3,019.79 3,019.29 3,019.30 55,568.3K
19:09 3,019.26 3,019.45 3,019.26 3,019.39 56,311.7K
19:10 3,019.41 3,019.62 3,019.37 3,019.62 105,700.3K
19:11 3,019.52 3,019.65 3,019.38 3,019.65 58,286.2K
19:12 3,019.56 3,019.65 3,019.37 3,019.44 77,869.8K
19:13 3,019.53 3,019.55 3,018.98 3,018.99 96,729.7K
19:14 3,018.87 3,018.94 3,018.38 3,018.49 78,289.3K
19:15 3,018.51 3,018.51 3,017.99 3,018.01 91,821.8K
19:16 3,018.03 3,018.35 3,018.03 3,018.28 75,627.4K
19:17 3,018.29 3,018.77 3,018.29 3,018.71 69,922.6K
19:18 3,018.52 3,018.62 3,018.47 3,018.52 56,064.2K
19:19 3,018.54 3,018.87 3,018.54 3,018.86 46,231.2K
19:20 3,018.96 3,018.98 3,018.81 3,018.84 70,242.4K
19:21 3,018.94 3,019.11 3,018.90 3,018.91 69,173.1K
19:22 3,018.94 3,018.94 3,018.80 3,018.91 38,961.1K
19:23 3,019.08 3,019.08 3,018.90 3,019.02 68,960.4K
19:24 3,019.19 3,019.40 3,019.12 3,019.27 37,924.4K
19:25 3,019.34 3,019.34 3,018.95 3,018.95 51,554.4K
19:26 3,019.03 3,019.10 3,018.86 3,018.97 52,939.0K
19:27 3,018.94 3,019.25 3,018.88 3,019.25 60,048.8K
19:28 3,019.25 3,019.69 3,019.18 3,019.53 66,631.3K
19:29 3,019.56 3,019.87 3,019.56 3,019.87 54,603.7K
19:30 3,019.89 3,020.09 3,019.80 3,019.95 71,795.2K
19:31 3,019.62 3,019.85 3,019.43 3,019.44 48,622.2K
19:32 3,019.50 3,019.50 3,018.17 3,018.22 67,174.7K
19:33 3,018.28 3,018.40 3,018.03 3,018.03 60,547.9K
19:34 3,018.03 3,018.16 3,017.41 3,017.50 52,696.4K
19:35 3,017.37 3,017.37 3,016.84 3,017.15 88,188.2K
19:36 3,016.93 3,016.93 3,016.48 3,016.54 59,515.3K
19:37 3,016.49 3,016.63 3,016.10 3,016.63 71,855.0K
19:38 3,016.33 3,016.51 3,016.29 3,016.29 74,143.1K
19:39 3,016.25 3,016.29 3,016.11 3,016.11 58,564.9K
19:40 3,015.99 3,016.03 3,015.78 3,015.90 39,972.1K
19:41 3,015.94 3,016.25 3,015.94 3,016.02 40,463.0K
19:42 3,016.09 3,016.25 3,015.87 3,016.08 62,864.1K
19:43 3,016.11 3,016.67 3,016.04 3,016.40 75,961.5K
19:44 3,016.18 3,016.30 3,016.06 3,016.24 35,119.1K
19:45 3,016.22 3,016.22 3,014.96 3,014.97 97,583.2K
19:46 3,014.96 3,015.14 3,014.74 3,014.81 107,562.0K
19:47 3,014.95 3,015.53 3,014.95 3,015.30 57,349.5K
19:48 3,015.06 3,015.14 3,014.54 3,015.14 78,050.1K
19:49 3,015.16 3,015.35 3,014.97 3,015.13 64,280.9K
19:50 3,015.28 3,015.51 3,015.28 3,015.37 33,204.0K
19:51 3,015.45 3,015.69 3,015.42 3,015.69 32,781.5K
19:52 3,015.60 3,015.72 3,015.52 3,015.72 22,320.3K
19:53 3,015.80 3,015.90 3,015.23 3,015.42 53,448.8K
19:54 3,015.58 3,015.90 3,015.51 3,015.90 63,346.2K
19:55 3,015.93 3,016.84 3,015.73 3,016.84 63,015.3K
19:56 3,016.92 3,017.15 3,016.88 3,017.03 34,462.2K
19:57 3,017.09 3,017.15 3,016.97 3,017.14 42,541.7K
19:58 3,017.14 3,017.18 3,016.24 3,016.27 48,826.5K
19:59 3,016.23 3,016.56 3,016.23 3,016.38 23,877.2K
20:00 3,016.28 3,016.87 3,016.25 3,016.85 41,599.2K
20:01 3,016.91 3,016.91 3,016.43 3,016.50 48,075.9K
20:02 3,016.59 3,016.80 3,015.31 3,015.39 64,798.3K
20:03 3,015.31 3,015.74 3,015.31 3,015.54 57,689.4K
20:04 3,015.47 3,015.65 3,015.45 3,015.45 38,110.1K
20:05 3,015.48 3,015.91 3,015.48 3,015.91 32,445.2K
20:06 3,015.74 3,015.74 3,014.97 3,015.03 32,873.3K
20:07 3,015.06 3,015.06 3,013.42 3,013.50 149,630.7K
20:08 3,013.56 3,013.56 3,012.61 3,012.61 138,110.4K
20:09 3,012.43 3,012.48 3,011.90 3,011.90 128,875.3K
20:10 3,011.86 3,012.28 3,011.86 3,012.21 139,682.7K
20:11 3,011.82 3,012.06 3,011.23 3,011.31 111,531.1K
20:12 3,011.03 3,011.53 3,011.03 3,011.42 48,921.6K
20:13 3,011.53 3,011.53 3,010.86 3,011.22 88,015.2K
20:14 3,011.31 3,011.48 3,010.92 3,011.48 37,275.9K
20:15 3,011.65 3,011.83 3,011.03 3,011.20 61,178.4K
20:16 3,011.19 3,011.39 3,011.09 3,011.14 58,933.5K
20:17 3,011.24 3,011.60 3,008.29 3,008.29 251,571.9K
20:18 3,008.41 3,008.94 3,008.38 3,008.93 138,799.0K
20:19 3,008.94 3,009.48 3,008.92 3,009.48 98,007.5K
20:20 3,009.50 3,010.24 3,009.50 3,010.13 103,360.2K
20:21 3,010.30 3,010.35 3,009.29 3,009.60 70,327.8K
20:22 3,009.33 3,009.60 3,008.97 3,009.18 53,260.1K
20:23 3,009.29 3,009.93 3,009.29 3,009.51 132,758.2K
20:24 3,009.61 3,010.09 3,009.27 3,010.09 116,066.0K
20:25 3,010.07 3,010.49 3,009.97 3,010.41 42,579.2K
20:26 3,010.42 3,010.80 3,010.40 3,010.80 37,903.5K
20:27 3,010.94 3,011.50 3,010.94 3,011.50 39,478.2K
20:28 3,011.52 3,011.70 3,011.41 3,011.41 24,781.8K
20:29 3,011.54 3,011.75 3,011.52 3,011.74 29,710.8K
20:30 3,011.02 3,011.18 3,010.92 3,011.02 53,420.8K
20:31 3,010.99 3,011.34 3,010.95 3,011.32 128,438.5K
20:32 3,011.31 3,011.37 3,011.12 3,011.12 43,119.8K
20:33 3,011.03 3,011.03 3,010.71 3,010.88 50,637.2K
20:34 3,010.96 3,011.37 3,010.96 3,011.37 73,515.3K
20:35 3,011.46 3,011.94 3,011.05 3,011.13 73,922.5K
20:36 3,011.11 3,011.25 3,011.01 3,011.16 56,567.4K
20:37 3,011.33 3,011.51 3,011.28 3,011.47 52,333.6K
20:38 3,011.43 3,011.76 3,011.39 3,011.76 38,807.6K
20:39 3,011.75 3,012.09 3,011.67 3,011.94 47,002.1K
20:40 3,012.02 3,012.02 3,011.64 3,011.96 51,513.4K
20:41 3,011.98 3,012.17 3,011.86 3,012.04 28,915.8K
20:42 3,012.03 3,012.12 3,011.87 3,012.05 30,705.3K
20:43 3,012.05 3,012.15 3,011.54 3,011.75 24,636.1K
20:44 3,011.58 3,011.74 3,011.58 3,011.74 45,656.3K
20:45 3,011.72 3,011.93 3,011.65 3,011.68 55,297.5K
20:46 3,011.70 3,011.99 3,011.33 3,011.43 36,352.7K
20:47 3,011.58 3,011.64 3,011.55 3,011.59 30,047.3K
20:48 3,011.67 3,011.98 3,011.67 3,011.88 24,959.5K
20:49 3,011.84 3,012.11 3,011.84 3,012.08 36,386.1K
20:50 3,012.07 3,012.59 3,012.07 3,012.58 18,500.0K
20:51 3,012.67 3,013.06 3,012.67 3,013.02 29,688.4K
20:52 3,012.94 3,013.42 3,012.94 3,013.42 41,518.8K
20:53 3,013.28 3,013.68 3,013.28 3,013.46 26,910.1K
20:54 3,013.48 3,013.80 3,013.48 3,013.78 25,253.6K
20:55 3,013.87 3,014.07 3,013.85 3,014.05 22,347.8K
20:56 3,014.15 3,014.71 3,014.05 3,014.71 37,498.5K
20:57 3,014.71 3,014.95 3,014.64 3,014.90 22,139.5K
20:58 3,014.89 3,015.00 3,014.76 3,015.00 26,754.3K
20:59 3,015.05 3,015.05 3,014.44 3,014.67 39,340.1K
21:00 3,014.54 3,014.54 3,014.30 3,014.30 13,365.6K
21:01 3,014.22 3,014.57 3,014.22 3,014.57 62,030.5K
21:02 3,014.54 3,014.54 3,014.09 3,014.38 29,661.7K
21:03 3,014.36 3,014.36 3,014.00 3,014.23 18,816.5K
21:04 3,014.24 3,014.24 3,014.00 3,014.11 24,172.4K
21:05 3,014.22 3,014.42 3,014.00 3,014.38 24,423.7K
21:06 3,014.15 3,014.22 3,014.04 3,014.18 21,823.4K
21:07 3,014.11 3,014.19 3,013.88 3,014.08 31,883.6K
21:08 3,014.11 3,014.28 3,014.11 3,014.13 21,939.5K
21:09 3,014.15 3,014.30 3,014.15 3,014.24 35,087.1K
21:10 3,014.25 3,014.35 3,014.20 3,014.34 57,703.0K
21:11 3,014.33 3,014.50 3,014.30 3,014.42 29,944.9K
21:12 3,014.41 3,014.60 3,014.25 3,014.32 36,018.2K
21:13 3,014.42 3,014.42 3,014.27 3,014.27 39,016.9K
21:14 3,014.31 3,014.56 3,014.21 3,014.43 36,981.9K
21:15 3,014.70 3,014.98 3,014.69 3,014.96 26,462.3K
21:16 3,014.61 3,015.05 3,014.61 3,014.99 69,001.7K
21:17 3,015.10 3,015.10 3,014.63 3,014.80 37,956.5K
21:18 3,014.86 3,015.14 3,014.86 3,015.05 18,691.1K
21:19 3,015.08 3,015.11 3,013.69 3,013.69 39,440.7K
21:20 3,014.11 3,014.11 3,013.25 3,013.32 55,335.2K
21:21 3,013.53 3,013.78 3,013.46 3,013.59 42,352.3K
21:22 3,013.62 3,014.15 3,013.62 3,014.04 42,736.2K
21:23 3,014.06 3,014.14 3,013.91 3,014.01 15,257.0K
21:24 3,014.03 3,014.18 3,013.95 3,013.97 12,252.0K
21:25 3,014.01 3,014.34 3,014.01 3,014.34 29,290.7K
21:26 3,014.60 3,014.74 3,014.53 3,014.72 26,573.6K
21:27 3,014.79 3,014.82 3,014.74 3,014.75 31,495.3K
21:28 3,014.86 3,015.90 3,014.86 3,015.89 43,031.6K
21:29 3,015.93 3,016.07 3,015.84 3,015.95 60,162.3K
21:30 3,015.92 3,016.07 3,015.58 3,015.80 33,002.0K
21:31 3,015.90 3,016.04 3,014.62 3,015.78 40,574.8K
21:32 3,015.86 3,016.02 3,015.72 3,015.76 29,178.9K
21:33 3,015.77 3,015.81 3,015.40 3,015.54 15,667.5K
21:34 3,015.48 3,015.68 3,015.48 3,015.56 27,770.4K
21:35 3,015.38 3,015.43 3,015.12 3,015.24 31,195.0K
21:36 3,015.36 3,015.61 3,015.29 3,015.53 32,327.2K
21:37 3,015.48 3,015.98 3,015.48 3,015.98 26,042.3K
21:38 3,015.97 3,016.07 3,015.75 3,016.04 17,359.0K
21:39 3,016.13 3,016.54 3,016.13 3,016.54 33,987.5K
21:40 3,016.56 3,016.65 3,016.26 3,016.64 48,421.2K
21:41 3,016.59 3,017.28 3,016.59 3,017.28 50,463.1K
21:42 3,017.26 3,017.40 3,017.12 3,017.21 28,757.3K
21:43 3,017.29 3,017.36 3,017.18 3,017.34 35,972.7K
21:44 3,017.37 3,017.60 3,017.37 3,017.60 20,847.7K
21:45 3,017.66 3,017.69 3,017.53 3,017.69 27,572.4K
21:46 3,017.63 3,017.63 3,017.27 3,017.38 26,181.3K
21:47 3,017.46 3,017.64 3,017.41 3,017.64 36,243.7K
21:48 3,017.62 3,017.67 3,017.33 3,017.33 43,872.7K
21:49 3,017.34 3,017.59 3,017.34 3,017.51 50,576.5K
21:50 3,017.49 3,017.50 3,017.36 3,017.47 28,182.5K
21:51 3,017.59 3,018.58 3,017.54 3,018.58 63,193.6K
21:52 3,018.63 3,018.91 3,018.58 3,018.91 57,219.5K
21:53 3,018.96 3,019.33 3,018.92 3,019.29 66,151.7K
21:54 3,019.30 3,019.45 3,019.20 3,019.44 89,170.2K
21:55 3,019.44 3,019.95 3,019.42 3,019.95 48,657.6K
21:56 3,019.97 3,020.26 3,019.97 3,020.26 65,109.7K
21:57 3,020.02 3,021.36 3,020.02 3,021.36 102,831.5K
21:58 3,021.64 3,023.20 3,021.64 3,023.20 238,790.7K
21:59 3,023.16 3,023.53 3,023.16 3,023.53 212,099.3K
22:00 3,023.68 3,023.68 3,022.77 3,022.86 111,533.7K
22:01 3,022.77 3,022.99 3,022.38 3,022.38 90,221.1K
22:02 3,022.65 3,022.65 3,022.31 3,022.31 59,801.3K
22:03 3,022.32 3,022.32 3,021.79 3,021.88 50,580.2K
22:04 3,022.18 3,022.57 3,022.17 3,022.57 75,464.0K
22:05 3,022.55 3,022.57 3,022.39 3,022.53 55,523.5K
22:06 3,022.55 3,022.67 3,022.16 3,022.17 72,258.9K
22:07 3,022.08 3,022.27 3,021.68 3,021.71 45,255.4K
22:08 3,021.83 3,021.87 3,021.51 3,021.51 45,805.2K
22:09 3,021.50 3,021.67 3,021.30 3,021.30 38,074.4K
22:10 3,021.37 3,021.50 3,021.20 3,021.48 28,879.8K
22:11 3,021.45 3,021.69 3,021.31 3,021.32 28,673.1K
22:12 3,021.31 3,021.76 3,021.31 3,021.76 52,520.4K
22:13 3,021.80 3,021.94 3,021.66 3,021.73 28,282.8K
22:14 3,021.84 3,022.23 3,021.83 3,022.15 31,426.5K
22:15 3,022.09 3,022.13 3,021.65 3,021.65 44,879.4K
22:16 3,021.66 3,021.76 3,021.61 3,021.63 40,775.5K
22:17 3,021.62 3,021.70 3,021.18 3,021.19 39,095.8K
22:18 3,021.16 3,021.26 3,020.81 3,020.81 39,887.4K
22:19 3,020.81 3,021.48 3,020.81 3,021.48 47,231.5K
22:20 3,021.53 3,022.09 3,021.48 3,022.09 79,960.6K
22:21 3,022.13 3,022.15 3,022.03 3,022.05 27,607.0K
22:22 3,022.07 3,022.23 3,021.91 3,022.23 38,724.5K
22:23 3,022.09 3,022.29 3,021.96 3,021.96 46,500.6K
22:24 3,021.92 3,021.99 3,021.85 3,021.95 22,626.4K
22:25 3,021.97 3,022.04 3,021.91 3,022.00 23,317.8K
22:26 3,022.09 3,022.09 3,021.80 3,021.89 14,426.7K
22:27 3,021.73 3,021.91 3,021.65 3,021.88 28,874.9K
22:28 3,021.89 3,022.10 3,021.89 3,022.10 28,097.4K
22:29 3,021.94 3,022.56 3,021.94 3,022.56 51,006.4K
22:30 3,022.56 3,022.56 3,022.29 3,022.37 30,885.4K
22:31 3,022.36 3,022.39 3,022.13 3,022.16 30,560.7K
22:32 3,022.17 3,022.30 3,022.13 3,022.13 36,866.1K
22:33 3,022.13 3,022.45 3,022.13 3,022.25 17,590.2K
22:34 3,022.25 3,022.39 3,022.23 3,022.34 51,686.0K
22:35 3,022.38 3,022.45 3,022.22 3,022.25 39,390.8K
22:36 3,022.06 3,022.16 3,021.92 3,022.04 50,852.6K
22:37 3,022.08 3,022.24 3,022.06 3,022.09 27,759.1K
22:38 3,022.15 3,022.29 3,022.03 3,022.29 20,021.9K
22:39 3,022.30 3,022.46 3,022.21 3,022.38 44,261.2K
22:40 3,022.41 3,022.69 3,021.66 3,021.66 42,972.5K
22:41 3,021.63 3,022.01 3,021.47 3,021.92 30,839.2K
22:42 3,021.95 3,022.25 3,021.95 3,022.12 29,564.8K
22:43 3,022.09 3,022.24 3,022.05 3,022.21 41,563.4K
22:44 3,022.21 3,022.34 3,022.21 3,022.33 28,146.0K
22:45 3,022.26 3,022.58 3,022.17 3,022.52 22,722.2K
22:46 3,022.55 3,022.55 3,022.38 3,022.40 22,176.6K
22:47 3,022.47 3,022.53 3,022.44 3,022.47 25,562.0K
22:48 3,022.49 3,022.83 3,022.49 3,022.83 17,760.5K
22:49 3,022.91 3,023.23 3,022.81 3,023.09 54,086.6K
22:50 3,023.11 3,023.46 3,023.04 3,023.46 39,920.4K
22:51 3,023.38 3,023.61 3,023.38 3,023.60 48,321.4K
22:52 3,023.56 3,023.69 3,023.47 3,023.54 38,199.4K
22:53 3,023.54 3,024.23 3,023.54 3,024.16 39,159.1K
22:54 3,024.27 3,024.99 3,024.27 3,024.90 68,723.4K
22:55 3,024.90 3,025.12 3,024.90 3,025.11 78,203.8K
22:56 3,025.10 3,025.12 3,025.01 3,025.02 96,687.4K
22:57 3,025.01 3,025.27 3,025.01 3,025.10 50,667.1K
22:58 3,025.01 3,025.09 3,024.59 3,024.97 65,801.4K
22:59 3,024.95 3,025.00 3,024.65 3,024.70 44,501.2K
23:00 3,024.71 3,024.75 3,024.63 3,024.67 45,652.4K
23:01 3,024.65 3,024.78 3,024.63 3,024.78 60,292.3K
23:02 3,024.73 3,024.73 3,024.15 3,024.15 43,339.1K
23:03 3,024.17 3,024.27 3,024.02 3,024.02 32,994.9K
23:04 3,023.99 3,023.99 3,023.69 3,023.69 43,503.1K
23:05 3,023.68 3,023.68 3,023.18 3,023.18 35,764.6K
23:06 3,023.20 3,023.58 3,023.20 3,023.58 32,256.0K
23:07 3,023.59 3,023.59 3,023.03 3,023.22 28,967.3K
23:08 3,023.15 3,023.40 3,022.97 3,023.29 81,098.6K
23:09 3,022.70 3,022.97 3,022.64 3,022.84 54,025.6K
23:10 3,022.85 3,023.33 3,022.80 3,023.32 76,451.3K
23:11 3,023.35 3,023.40 3,023.18 3,023.26 29,675.1K
23:12 3,023.30 3,023.41 3,023.03 3,023.18 90,910.3K
23:13 3,023.16 3,023.75 3,023.13 3,023.56 59,949.8K
23:14 3,023.64 3,024.18 3,023.64 3,023.91 124,157.1K
23:15 3,023.97 3,023.97 3,023.34 3,023.51 48,096.1K
23:16 3,023.64 3,023.64 3,023.17 3,023.17 44,179.2K
23:17 3,023.26 3,023.81 3,023.26 3,023.75 25,717.5K
23:18 3,023.58 3,023.58 3,023.24 3,023.24 30,903.2K
23:19 3,023.39 3,023.39 3,023.13 3,023.22 27,207.3K
23:20 3,023.25 3,023.40 3,023.12 3,023.25 29,591.0K
23:21 3,023.21 3,023.26 3,023.07 3,023.08 23,348.0K
23:22 3,023.11 3,023.57 3,023.11 3,023.47 47,632.2K
23:23 3,023.60 3,024.32 3,023.54 3,024.32 44,017.4K
23:24 3,024.12 3,024.52 3,024.12 3,024.43 44,538.5K
23:25 3,024.47 3,024.73 3,024.45 3,024.70 37,256.2K
23:26 3,024.72 3,025.08 3,024.64 3,025.03 44,602.3K
23:27 3,025.00 3,025.26 3,024.90 3,025.16 35,224.5K
23:28 3,025.10 3,025.45 3,025.10 3,025.45 91,897.9K
23:29 3,025.46 3,025.59 3,025.41 3,025.59 53,337.6K
23:30 3,025.64 3,025.78 3,025.57 3,025.78 154,398.9K
23:31 3,025.80 3,025.84 3,025.52 3,025.65 64,495.1K
23:32 3,025.56 3,025.74 3,025.56 3,025.56 38,318.2K
23:33 3,025.58 3,025.59 3,025.31 3,025.32 29,614.2K
23:34 3,025.32 3,025.35 3,025.10 3,025.32 62,753.7K
23:35 3,025.38 3,025.38 3,024.87 3,024.96 43,566.9K
23:36 3,025.04 3,025.04 3,024.82 3,024.82 38,729.6K
23:37 3,024.84 3,024.98 3,024.77 3,024.82 38,178.4K
23:38 3,024.79 3,024.85 3,024.09 3,024.21 41,665.2K
23:39 3,024.47 3,024.66 3,024.32 3,024.48 60,647.6K
23:40 3,024.35 3,024.53 3,023.94 3,024.32 44,992.1K
23:41 3,024.26 3,024.26 3,023.58 3,024.22 49,329.2K
23:42 3,024.19 3,024.82 3,023.89 3,024.82 97,971.1K
23:43 3,024.88 3,025.01 3,024.64 3,025.01 59,276.6K
23:44 3,024.99 3,024.99 3,024.53 3,024.73 88,162.5K
23:45 3,024.77 3,024.88 3,024.54 3,024.72 64,305.8K
23:46 3,024.82 3,024.82 3,024.26 3,024.48 53,937.5K
23:47 3,024.48 3,024.92 3,024.48 3,024.85 72,835.8K
23:48 3,024.95 3,025.24 3,024.81 3,025.18 92,331.9K
23:49 3,025.16 3,025.65 3,024.98 3,025.50 144,912.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし