2020年07月09日
bitFlyer:BTC/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 1013759 | 1014717 | 1012887 | 1013094 | 19.15539041 | 1013862 |
| 00:05:00 | 1012888 | 1014750 | 1012888 | 1014501 | 14.00667736 | 1014304 |
| 00:10:00 | 1014133 | 1014504 | 1013001 | 1013218 | 6.66437342 | 1014110 |
| 00:15:00 | 1013222 | 1014054 | 1013221 | 1013725 | 7.61605331 | 1013830 |
| 00:20:00 | 1013275 | 1013741 | 1013130 | 1013200 | 3.57025467 | 1013461 |
| 00:25:00 | 1013128 | 1013212 | 1012500 | 1012531 | 5.18756823 | 1012914 |
| 00:30:00 | 1012855 | 1013186 | 1012500 | 1012550 | 4.32178667 | 1012938 |
| 00:35:00 | 1012550 | 1012863 | 1011800 | 1012012 | 14.65338221 | 1012334 |
| 00:40:00 | 1012012 | 1012634 | 1011400 | 1011400 | 9.18536061 | 1011747 |
| 00:45:00 | 1011400 | 1011400 | 1009420 | 1011018 | 16.28721727 | 1010605 |
| 00:50:00 | 1011018 | 1011999 | 1010906 | 1011142 | 7.66538805 | 1011245 |
| 00:55:00 | 1011369 | 1012249 | 1011190 | 1011245 | 7.93526619 | 1011603 |
| 01:00:00 | 1011244 | 1012001 | 1009930 | 1009930 | 14.09544394 | 1011267 |
| 01:05:00 | 1010126 | 1010430 | 1007600 | 1008600 | 16.11309777 | 1008761 |
| 01:10:00 | 1008467 | 1009900 | 1007777 | 1009900 | 5.77900000 | 1008499 |
| 01:15:00 | 1009900 | 1010000 | 1009025 | 1010000 | 3.67243539 | 1009693 |
| 01:20:00 | 1010000 | 1010792 | 1010000 | 1010717 | 7.49463940 | 1010356 |
| 01:25:00 | 1011000 | 1011632 | 1009610 | 1011185 | 12.31700013 | 1010645 |
| 01:30:00 | 1010906 | 1011570 | 1010906 | 1011267 | 10.41465762 | 1011318 |
| 01:35:00 | 1011021 | 1011453 | 1010501 | 1010700 | 7.90635879 | 1011098 |
| 01:40:00 | 1010500 | 1010500 | 1009605 | 1009808 | 7.62223861 | 1009999 |
| 01:45:00 | 1010418 | 1010747 | 1009839 | 1010112 | 5.09137391 | 1010314 |
| 01:50:00 | 1010126 | 1010420 | 1009809 | 1010420 | 2.09353561 | 1010230 |
| 01:55:00 | 1010004 | 1010420 | 1009236 | 1009906 | 15.03540000 | 1009823 |
| 02:00:00 | 1009908 | 1010574 | 1009042 | 1010574 | 3.11593858 | 1009812 |
| 02:05:00 | 1010574 | 1010574 | 1008985 | 1009500 | 4.46211042 | 1009806 |
| 02:10:00 | 1009500 | 1009690 | 1009500 | 1009687 | 1.37000000 | 1009663 |
| 02:15:00 | 1009500 | 1010000 | 1009018 | 1009020 | 4.16641317 | 1009716 |
| 02:20:00 | 1009159 | 1009690 | 1008601 | 1009690 | 2.76685325 | 1009015 |
| 02:25:00 | 1009690 | 1010000 | 1009511 | 1010000 | 2.14358173 | 1009786 |
| 02:30:00 | 1010000 | 1011111 | 1009657 | 1011110 | 9.66103034 | 1010227 |
| 02:35:00 | 1011110 | 1011110 | 1010560 | 1011110 | 27.68126352 | 1010934 |
| 02:40:00 | 1011110 | 1011419 | 1010159 | 1011130 | 14.16174234 | 1011104 |
| 02:45:00 | 1011161 | 1011290 | 1011161 | 1011290 | 0.33000000 | 1011208 |
| 02:50:00 | 1011290 | 1011290 | 1010429 | 1010442 | 1.16989802 | 1010625 |
| 02:55:00 | 1010403 | 1011081 | 1010400 | 1011078 | 1.08950000 | 1010591 |
| 03:00:00 | 1011087 | 1011172 | 1010718 | 1010750 | 1.12065000 | 1010931 |
| 03:05:00 | 1010165 | 1010370 | 1009356 | 1009356 | 2.85332013 | 1009838 |
| 03:10:00 | 1009383 | 1009523 | 1009317 | 1009523 | 0.97990000 | 1009358 |
| 03:15:00 | 1009610 | 1009888 | 1009609 | 1009888 | 1.12380000 | 1009828 |
| 03:20:00 | 1009887 | 1009887 | 1009600 | 1009600 | 1.01302000 | 1009696 |
| 03:25:00 | 1009875 | 1010794 | 1009875 | 1010794 | 3.79300013 | 1010082 |
| 03:30:00 | 1010800 | 1011021 | 1010668 | 1010834 | 1.66489000 | 1010958 |
| 03:35:00 | 1010500 | 1010500 | 1009920 | 1009953 | 7.70698796 | 1010298 |
| 03:40:00 | 1009953 | 1010000 | 1008737 | 1008836 | 7.83100000 | 1009104 |
| 03:45:00 | 1009653 | 1009653 | 1008903 | 1009620 | 0.38381352 | 1009514 |
| 03:50:00 | 1009751 | 1009794 | 1009223 | 1009794 | 0.92121680 | 1009765 |
| 03:55:00 | 1009210 | 1009806 | 1008996 | 1009806 | 2.47410000 | 1009242 |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | 1010000 | 1010100 | 1009781 | 1010100 | 2.02528026 | 1009994 |
| 04:15:00 | 1010787 | 1011000 | 1010594 | 1011000 | 1.08000000 | 1010874 |
| 04:20:00 | 1011000 | 1011039 | 1010437 | 1010518 | 2.74722851 | 1010560 |
| 04:25:00 | 1010999 | 1011499 | 1010656 | 1011102 | 12.79773233 | 1011059 |
| 04:30:00 | 1011108 | 1011574 | 1010988 | 1011146 | 6.24897643 | 1011287 |
| 04:35:00 | 1011139 | 1012107 | 1011139 | 1012106 | 7.81196302 | 1011845 |
| 04:40:00 | 1012106 | 1012800 | 1011927 | 1012081 | 11.80970363 | 1012177 |
| 04:45:00 | 1012085 | 1012587 | 1012081 | 1012081 | 3.93352554 | 1012194 |
| 04:50:00 | 1012081 | 1012081 | 1011308 | 1011309 | 1.43316676 | 1011632 |
| 04:55:00 | 1011355 | 1012222 | 1011354 | 1011431 | 1.13103630 | 1011773 |
| 05:00:00 | 1011844 | 1012694 | 1011448 | 1011453 | 1.59874560 | 1012121 |
| 05:05:00 | 1011421 | 1013000 | 1011421 | 1012553 | 1.99316000 | 1012629 |
| 05:10:00 | 1013000 | 1013000 | 1012748 | 1012748 | 2.68000000 | 1012844 |
| 05:15:00 | 1013002 | 1013002 | 1011900 | 1012000 | 7.12285993 | 1012176 |
| 05:20:00 | 1012000 | 1012500 | 1011577 | 1012382 | 2.64819455 | 1011886 |
| 05:25:00 | 1012243 | 1012243 | 1011309 | 1011793 | 2.40704806 | 1011362 |
| 05:30:00 | 1011846 | 1012334 | 1011000 | 1011000 | 18.15671191 | 1011659 |
| 05:35:00 | 1011281 | 1011866 | 1010819 | 1011748 | 6.77866001 | 1011466 |
| 05:40:00 | 1011747 | 1011866 | 1011746 | 1011866 | 4.19520000 | 1011782 |
| 05:45:00 | 1011900 | 1011900 | 1010792 | 1011156 | 6.17620026 | 1011185 |
| 05:50:00 | 1011386 | 1011386 | 1009800 | 1009840 | 31.77383299 | 1010414 |
| 05:55:00 | 1009840 | 1011305 | 1009840 | 1011305 | 4.43760000 | 1010644 |
| 06:00:00 | 1011668 | 1011668 | 1010691 | 1010691 | 2.67628413 | 1011277 |
| 06:05:00 | 1011282 | 1011787 | 1010806 | 1011139 | 6.38019975 | 1011527 |
| 06:10:00 | 1011139 | 1011139 | 1010741 | 1010762 | 3.81130000 | 1010805 |
| 06:15:00 | 1010762 | 1011170 | 1010367 | 1010536 | 2.14800000 | 1010659 |
| 06:20:00 | 1010491 | 1011105 | 1010488 | 1010488 | 0.80980000 | 1010654 |
| 06:25:00 | 1010488 | 1010559 | 1010001 | 1010559 | 2.52030000 | 1010317 |
| 06:30:00 | 1010559 | 1011499 | 1010243 | 1011499 | 4.03622000 | 1011113 |
| 06:35:00 | 1011499 | 1011617 | 1011051 | 1011617 | 3.23159999 | 1011296 |
| 06:40:00 | 1011498 | 1011788 | 1011254 | 1011700 | 4.74737000 | 1011615 |
| 06:45:00 | 1011699 | 1012255 | 1011699 | 1011945 | 4.13513197 | 1011986 |
| 06:50:00 | 1012203 | 1012500 | 1012203 | 1012434 | 2.94584644 | 1012448 |
| 06:55:00 | 1012434 | 1012539 | 1011800 | 1011800 | 31.45864853 | 1011921 |
| 07:00:00 | 1011800 | 1011800 | 1011610 | 1011610 | 1.71650500 | 1011787 |
| 07:05:00 | 1011600 | 1012825 | 1011309 | 1012349 | 11.05203932 | 1012154 |
| 07:10:00 | 1012305 | 1013105 | 1012305 | 1012680 | 4.82877000 | 1012645 |
| 07:15:00 | 1012369 | 1013232 | 1012369 | 1013231 | 7.51125958 | 1013051 |
| 07:20:00 | 1013232 | 1014250 | 1013032 | 1013610 | 11.59779773 | 1013602 |
| 07:25:00 | 1013597 | 1013597 | 1012858 | 1013344 | 4.52584500 | 1013357 |
| 07:30:00 | 1012858 | 1015947 | 1012858 | 1015211 | 30.92205047 | 1014935 |
| 07:35:00 | 1015211 | 1015489 | 1014000 | 1015417 | 25.41109771 | 1014495 |
| 07:40:00 | 1015409 | 1015954 | 1014881 | 1015751 | 13.94026185 | 1015243 |
| 07:45:00 | 1015397 | 1015871 | 1014439 | 1014439 | 9.91348599 | 1015259 |
| 07:50:00 | 1014997 | 1015396 | 1014502 | 1014805 | 4.42134206 | 1015038 |
| 07:55:00 | 1014805 | 1015040 | 1014144 | 1014680 | 3.03291004 | 1014628 |
| 08:00:00 | 1014144 | 1014662 | 1013080 | 1013923 | 8.11324073 | 1013612 |
| 08:05:00 | 1013716 | 1014021 | 1012500 | 1013197 | 14.39180013 | 1012970 |
| 08:10:00 | 1013197 | 1013890 | 1012702 | 1013530 | 5.59004159 | 1013368 |
| 08:15:00 | 1013923 | 1013923 | 1012635 | 1012635 | 4.86700026 | 1013172 |
| 08:20:00 | 1012635 | 1012706 | 1012230 | 1012230 | 4.96866585 | 1012528 |
| 08:25:00 | 1012230 | 1012650 | 1011470 | 1011518 | 18.92019876 | 1012012 |
| 08:30:00 | 1011517 | 1012054 | 1010373 | 1011015 | 16.29366000 | 1011210 |
| 08:35:00 | 1011050 | 1012116 | 1011015 | 1012100 | 2.70900013 | 1011916 |
| 08:40:00 | 1012116 | 1012200 | 1011130 | 1011347 | 6.93275609 | 1011723 |
| 08:45:00 | 1012007 | 1013877 | 1011956 | 1013877 | 10.26589404 | 1012851 |
| 08:50:00 | 1013935 | 1013935 | 1012767 | 1012811 | 2.84680013 | 1013319 |
| 08:55:00 | 1012917 | 1013039 | 1012485 | 1012852 | 6.77676582 | 1012768 |
| 09:00:00 | 1012852 | 1013606 | 1011999 | 1012519 | 7.20787997 | 1012673 |
| 09:05:00 | 1012843 | 1012843 | 1010373 | 1010710 | 20.31779601 | 1011369 |
| 09:10:00 | 1010710 | 1010711 | 1010000 | 1010428 | 23.38450864 | 1010270 |
| 09:15:00 | 1010428 | 1010800 | 1010000 | 1010448 | 16.81189938 | 1010403 |
| 09:20:00 | 1010448 | 1010448 | 1009501 | 1010000 | 29.25669012 | 1010073 |
| 09:25:00 | 1010108 | 1010108 | 1008110 | 1009100 | 16.03259861 | 1009483 |
| 09:30:00 | 1008993 | 1010406 | 1008892 | 1010406 | 9.37718002 | 1009951 |
| 09:35:00 | 1010448 | 1011006 | 1010406 | 1010558 | 5.21056120 | 1010720 |
| 09:40:00 | 1010654 | 1011000 | 1010142 | 1010509 | 4.36600013 | 1010591 |
| 09:45:00 | 1010414 | 1010708 | 1009963 | 1010037 | 5.79073001 | 1010117 |
| 09:50:00 | 1010073 | 1010319 | 1010001 | 1010319 | 0.70549000 | 1010116 |
| 09:55:00 | 1010319 | 1010765 | 1009800 | 1010258 | 4.02412017 | 1009991 |
| 10:00:00 | 1010255 | 1010255 | 1009111 | 1009628 | 4.15424353 | 1009738 |
| 10:05:00 | 1009805 | 1010128 | 1009029 | 1010128 | 5.36322825 | 1009614 |
| 10:10:00 | 1010043 | 1010055 | 1008053 | 1008737 | 13.54951056 | 1009233 |
| 10:15:00 | 1008233 | 1009920 | 1008000 | 1009429 | 7.34665862 | 1008734 |
| 10:20:00 | 1009491 | 1010924 | 1009491 | 1010401 | 1.15297200 | 1010262 |
| 10:25:00 | 1010403 | 1010501 | 1010401 | 1010401 | 0.98367900 | 1010472 |
| 10:30:00 | 1010401 | 1010500 | 1010000 | 1010081 | 1.67124926 | 1010254 |
| 10:35:00 | 1010401 | 1010500 | 1010082 | 1010401 | 8.48840510 | 1010429 |
| 10:40:00 | 1010401 | 1010599 | 1010398 | 1010599 | 2.93560000 | 1010409 |
| 10:45:00 | 1010599 | 1010700 | 1010399 | 1010399 | 19.32100000 | 1010559 |
| 10:50:00 | 1010199 | 1010199 | 1008801 | 1008962 | 14.08986962 | 1009344 |
| 10:55:00 | 1008960 | 1008960 | 1008301 | 1008400 | 6.48201447 | 1008621 |
| 11:00:00 | 1008301 | 1009249 | 1006882 | 1008586 | 13.31508468 | 1007773 |
| 11:05:00 | 1008586 | 1009637 | 1008586 | 1009025 | 6.67071581 | 1009189 |
| 11:10:00 | 1009154 | 1009900 | 1008570 | 1008570 | 0.70491136 | 1009368 |
| 11:15:00 | 1008943 | 1010000 | 1008373 | 1009545 | 5.65674007 | 1009288 |
| 11:20:00 | 1009997 | 1009997 | 1009150 | 1009314 | 1.75700000 | 1009478 |
| 11:25:00 | 1009670 | 1009670 | 1009150 | 1009201 | 3.79494972 | 1009339 |
| 11:30:00 | 1009374 | 1009374 | 1008346 | 1008605 | 6.70626028 | 1009057 |
| 11:35:00 | 1008423 | 1008568 | 1007989 | 1007989 | 7.19265346 | 1008101 |
| 11:40:00 | 1007989 | 1008000 | 1006886 | 1007084 | 9.99387999 | 1007492 |
| 11:45:00 | 1006571 | 1007541 | 1005350 | 1007152 | 12.42587933 | 1006135 |
| 11:50:00 | 1007149 | 1008050 | 1007000 | 1007100 | 5.54454938 | 1007491 |
| 11:55:00 | 1007277 | 1008129 | 1007111 | 1007862 | 6.07928845 | 1007517 |
| 12:00:00 | 1007862 | 1007862 | 1006644 | 1007300 | 8.42072320 | 1007165 |
| 12:05:00 | 1006969 | 1008000 | 1006650 | 1007927 | 7.04690106 | 1007523 |
| 12:10:00 | 1007550 | 1008000 | 1007379 | 1007753 | 1.39591000 | 1007830 |
| 12:15:00 | 1007800 | 1007950 | 1007800 | 1007950 | 11.46026902 | 1007900 |
| 12:20:00 | 1007900 | 1007900 | 1007500 | 1007500 | 8.48271000 | 1007667 |
| 12:25:00 | 1007500 | 1007501 | 1006611 | 1006704 | 3.06643000 | 1007358 |
| 12:30:00 | 1006644 | 1007162 | 1006000 | 1006745 | 32.55349275 | 1007035 |
| 12:35:00 | 1006770 | 1007580 | 1006770 | 1007087 | 4.27580213 | 1007276 |
| 12:40:00 | 1007500 | 1007600 | 1007083 | 1007240 | 8.13554400 | 1007375 |
| 12:45:00 | 1007240 | 1008460 | 1007114 | 1007645 | 13.41554656 | 1007594 |
| 12:50:00 | 1007645 | 1007646 | 1007081 | 1007500 | 3.31929935 | 1007314 |
| 12:55:00 | 1007500 | 1007646 | 1007155 | 1007192 | 12.63993673 | 1007404 |
| 13:00:00 | 1007192 | 1007438 | 1006485 | 1006648 | 13.48794220 | 1007060 |
| 13:05:00 | 1006648 | 1007798 | 1006593 | 1007340 | 6.98740180 | 1007023 |
| 13:10:00 | 1007346 | 1008040 | 1007192 | 1007506 | 6.39492502 | 1007648 |
| 13:15:00 | 1007356 | 1009021 | 1007356 | 1008684 | 25.51974000 | 1008547 |
| 13:20:00 | 1008684 | 1008900 | 1008500 | 1008610 | 16.47913883 | 1008770 |
| 13:25:00 | 1008610 | 1008900 | 1008600 | 1008730 | 5.98072624 | 1008709 |
| 13:30:00 | 1008730 | 1009500 | 1008601 | 1008992 | 26.03859069 | 1009218 |
| 13:35:00 | 1008904 | 1009464 | 1008600 | 1008601 | 4.16709297 | 1008919 |
| 13:40:00 | 1008601 | 1008601 | 1008148 | 1008148 | 5.16215378 | 1008459 |
| 13:45:00 | 1008148 | 1008148 | 1008023 | 1008059 | 1.06930000 | 1008087 |
| 13:50:00 | 1008148 | 1008388 | 1007484 | 1007707 | 9.33801641 | 1008136 |
| 13:55:00 | 1007623 | 1008000 | 1007102 | 1007605 | 23.84383308 | 1007516 |
| 14:00:00 | 1007552 | 1007834 | 1006773 | 1007834 | 27.87277398 | 1007024 |
| 14:05:00 | 1007836 | 1008400 | 1007332 | 1008399 | 6.18055550 | 1007908 |
| 14:10:00 | 1008056 | 1008450 | 1008056 | 1008228 | 5.93457423 | 1008386 |
| 14:15:00 | 1008449 | 1008450 | 1008056 | 1008056 | 8.21355303 | 1008273 |
| 14:20:00 | 1008055 | 1008995 | 1007979 | 1008810 | 36.61817111 | 1008334 |
| 14:25:00 | 1008435 | 1009509 | 1008435 | 1009007 | 3.95221961 | 1008773 |
| 14:30:00 | 1009007 | 1009213 | 1008435 | 1008499 | 16.78532288 | 1008874 |
| 14:35:00 | 1008869 | 1008974 | 1008304 | 1008469 | 16.63535634 | 1008440 |
| 14:40:00 | 1008469 | 1008469 | 1007567 | 1007569 | 3.74647000 | 1008089 |
| 14:45:00 | 1007503 | 1008000 | 1007217 | 1007402 | 13.48630000 | 1007542 |
| 14:50:00 | 1007500 | 1007999 | 1007400 | 1007500 | 11.83100105 | 1007508 |
| 14:55:00 | 1007500 | 1007500 | 1007000 | 1007200 | 6.29868563 | 1007201 |
| 15:00:00 | 1007033 | 1007570 | 1006997 | 1007570 | 14.16295849 | 1007043 |
| 15:05:00 | 1007640 | 1008992 | 1007575 | 1008498 | 13.62685979 | 1008417 |
| 15:10:00 | 1008499 | 1008499 | 1007624 | 1008300 | 9.95950146 | 1007809 |
| 15:15:00 | 1008299 | 1008299 | 1007474 | 1008000 | 3.63929168 | 1007841 |
| 15:20:00 | 1008000 | 1008349 | 1007673 | 1007673 | 2.90580960 | 1007976 |
| 15:25:00 | 1007676 | 1008173 | 1007673 | 1007934 | 3.15136748 | 1007770 |
| 15:30:00 | 1007934 | 1008000 | 1007501 | 1007870 | 6.81705797 | 1007909 |
| 15:35:00 | 1007836 | 1009096 | 1007807 | 1008673 | 11.83950432 | 1008142 |
| 15:40:00 | 1008673 | 1009973 | 1008473 | 1009156 | 15.53234272 | 1009246 |
| 15:45:00 | 1009826 | 1009828 | 1009304 | 1009480 | 15.00269742 | 1009384 |
| 15:50:00 | 1009398 | 1009722 | 1009292 | 1009700 | 2.36049482 | 1009538 |
| 15:55:00 | 1009700 | 1009722 | 1009184 | 1009234 | 4.10686000 | 1009496 |
| 16:00:00 | 1009254 | 1009254 | 1008988 | 1008988 | 1.51890952 | 1009223 |
| 16:05:00 | 1009026 | 1009043 | 1008500 | 1009043 | 0.66793118 | 1008781 |
| 16:10:00 | 1009043 | 1009043 | 1008596 | 1008596 | 0.99696000 | 1008735 |
| 16:15:00 | 1008988 | 1009010 | 1008500 | 1008500 | 1.56533184 | 1008712 |
| 16:20:00 | 1008500 | 1008501 | 1008173 | 1008497 | 2.23020000 | 1008424 |
| 16:25:00 | 1008497 | 1008498 | 1007829 | 1007829 | 3.74699000 | 1008173 |
| 16:30:00 | 1007829 | 1008314 | 1007829 | 1008314 | 1.60298400 | 1008251 |
| 16:35:00 | 1008498 | 1009249 | 1008100 | 1009247 | 8.41600302 | 1008689 |
| 16:40:00 | 1008760 | 1009722 | 1008670 | 1009236 | 9.73432119 | 1008878 |
| 16:45:00 | 1009078 | 1009103 | 1008579 | 1009103 | 8.15785088 | 1009096 |
| 16:50:00 | 1009103 | 1009335 | 1009007 | 1009033 | 3.75720320 | 1009104 |
| 16:55:00 | 1008929 | 1009643 | 1008878 | 1009151 | 3.31796519 | 1009282 |
| 17:00:00 | 1009073 | 1009112 | 1008509 | 1009007 | 2.12063000 | 1008805 |
| 17:05:00 | 1008969 | 1008995 | 1008500 | 1008500 | 3.93725000 | 1008774 |
| 17:10:00 | 1008500 | 1009035 | 1008500 | 1008664 | 3.12190000 | 1008748 |
| 17:15:00 | 1008664 | 1008707 | 1008200 | 1008502 | 2.55950000 | 1008503 |
| 17:20:00 | 1008200 | 1008297 | 1007827 | 1008297 | 3.97411013 | 1008046 |
| 17:25:00 | 1008300 | 1008380 | 1007607 | 1008263 | 12.32664730 | 1008031 |
| 17:30:00 | 1008196 | 1008479 | 1007675 | 1008479 | 3.84120000 | 1008028 |
| 17:35:00 | 1008457 | 1008503 | 1008457 | 1008500 | 2.87000000 | 1008476 |
| 17:40:00 | 1008500 | 1008883 | 1008056 | 1008883 | 3.59581000 | 1008293 |
| 17:45:00 | 1008185 | 1008874 | 1007829 | 1008714 | 16.35016457 | 1008133 |
| 17:50:00 | 1008673 | 1008703 | 1008042 | 1008042 | 2.10596368 | 1008200 |
| 17:55:00 | 1008042 | 1008741 | 1008000 | 1008533 | 1.25420214 | 1008580 |
| 18:00:00 | 1008699 | 1008699 | 1007482 | 1007983 | 7.96695013 | 1007869 |
| 18:05:00 | 1007983 | 1007983 | 1007456 | 1007456 | 5.06255500 | 1007845 |
| 18:10:00 | 1007483 | 1007983 | 1007344 | 1007800 | 1.78710000 | 1007717 |
| 18:15:00 | 1007956 | 1008000 | 1007000 | 1007000 | 3.34996847 | 1007360 |
| 18:20:00 | 1007200 | 1007957 | 1007200 | 1007214 | 4.51373246 | 1007354 |
| 18:25:00 | 1007214 | 1007450 | 1007000 | 1007293 | 4.48896428 | 1007275 |
| 18:30:00 | 1007138 | 1007799 | 1007005 | 1007759 | 8.84380000 | 1007650 |
| 18:35:00 | 1007799 | 1008000 | 1007759 | 1008000 | 2.05000000 | 1007871 |
| 18:40:00 | 1007760 | 1007830 | 1007627 | 1007827 | 1.74819560 | 1007772 |
| 18:45:00 | 1007827 | 1008383 | 1007827 | 1008003 | 2.08569900 | 1008014 |
| 18:50:00 | 1008004 | 1008555 | 1008003 | 1008003 | 1.28166026 | 1008119 |
| 18:55:00 | 1008003 | 1008200 | 1007450 | 1007663 | 0.75330273 | 1007942 |
| 19:00:00 | 1007125 | 1007891 | 1007000 | 1007576 | 0.92867013 | 1007291 |
| 19:05:00 | 1007286 | 1007286 | 1006140 | 1006771 | 12.41826552 | 1006710 |
| 19:10:00 | 1006231 | 1006499 | 1006231 | 1006470 | 5.33683843 | 1006393 |
| 19:15:00 | 1006470 | 1007465 | 1006470 | 1006828 | 7.31463000 | 1006741 |
| 19:20:00 | 1006831 | 1007400 | 1006800 | 1007399 | 2.21143345 | 1007101 |
| 19:25:00 | 1007399 | 1007400 | 1006983 | 1006983 | 1.41070207 | 1007342 |
| 19:30:00 | 1007012 | 1007400 | 1005585 | 1005585 | 6.22130271 | 1006275 |
| 19:35:00 | 1005585 | 1006495 | 1004695 | 1006098 | 24.41968317 | 1005073 |
| 19:40:00 | 1005761 | 1007012 | 1005740 | 1006845 | 3.05649000 | 1006365 |
| 19:45:00 | 1007000 | 1007005 | 1006500 | 1006500 | 3.41020800 | 1006677 |
| 19:50:00 | 1006531 | 1006881 | 1006500 | 1006705 | 1.54950000 | 1006531 |
| 19:55:00 | 1006846 | 1006882 | 1006008 | 1006308 | 3.62269000 | 1006505 |
| 20:00:00 | 1006308 | 1006417 | 1005080 | 1005219 | 13.45122000 | 1005350 |
| 20:05:00 | 1005761 | 1007655 | 1005562 | 1007655 | 8.00320061 | 1006732 |
| 20:10:00 | 1007585 | 1008345 | 1007005 | 1008100 | 50.33557376 | 1008085 |
| 20:15:00 | 1008100 | 1008653 | 1008100 | 1008100 | 18.78896687 | 1008366 |
| 20:20:00 | 1008100 | 1008499 | 1007279 | 1007339 | 9.72894242 | 1007897 |
| 20:25:00 | 1007400 | 1007409 | 1007300 | 1007409 | 1.37844000 | 1007387 |
| 20:30:00 | 1007438 | 1008757 | 1007438 | 1008694 | 3.29660000 | 1008418 |
| 20:35:00 | 1008268 | 1009000 | 1007710 | 1008313 | 50.27980810 | 1008517 |
| 20:40:00 | 1008596 | 1009500 | 1008596 | 1009100 | 12.33488138 | 1009094 |
| 20:45:00 | 1009101 | 1009973 | 1008576 | 1009500 | 14.52989539 | 1009415 |
| 20:50:00 | 1009998 | 1009998 | 1009068 | 1009456 | 3.02495829 | 1009408 |
| 20:55:00 | 1009399 | 1009519 | 1009000 | 1009400 | 5.48320371 | 1009371 |
| 21:00:00 | 1009400 | 1009400 | 1008577 | 1009400 | 27.01401040 | 1009357 |
| 21:05:00 | 1009400 | 1009877 | 1008898 | 1009543 | 32.44042727 | 1009412 |
| 21:10:00 | 1009496 | 1009572 | 1008577 | 1008577 | 4.19020000 | 1009161 |
| 21:15:00 | 1008644 | 1009504 | 1008643 | 1009411 | 3.29569697 | 1008933 |
| 21:20:00 | 1009000 | 1009411 | 1008836 | 1008865 | 3.06036000 | 1009114 |
| 21:25:00 | 1009100 | 1009541 | 1008896 | 1009530 | 6.50034638 | 1009192 |
| 21:30:00 | 1009540 | 1009924 | 1009270 | 1009913 | 4.83541000 | 1009827 |
| 21:35:00 | 1009714 | 1009714 | 1009000 | 1009125 | 4.00724000 | 1009365 |
| 21:40:00 | 1009218 | 1009499 | 1009124 | 1009456 | 3.92089705 | 1009236 |
| 21:45:00 | 1009440 | 1009496 | 1008935 | 1009000 | 3.37691013 | 1009238 |
| 21:50:00 | 1009005 | 1010512 | 1009000 | 1010121 | 15.51265387 | 1009934 |
| 21:55:00 | 1010121 | 1011899 | 1010121 | 1010991 | 20.00648946 | 1011048 |
| 22:00:00 | 1010698 | 1011000 | 1009465 | 1009465 | 4.75130884 | 1010294 |
| 22:05:00 | 1009747 | 1009951 | 1008539 | 1009745 | 41.72968525 | 1009501 |
| 22:10:00 | 1009570 | 1009749 | 1008500 | 1008500 | 6.43974211 | 1008993 |
| 22:15:00 | 1008500 | 1009093 | 1007732 | 1008831 | 9.67874859 | 1008354 |
| 22:20:00 | 1008500 | 1008820 | 1007835 | 1007838 | 6.82851985 | 1008343 |
| 22:25:00 | 1008219 | 1009440 | 1007913 | 1008724 | 12.34206188 | 1008675 |
| 22:30:00 | 1008821 | 1009489 | 1008362 | 1009280 | 4.10974475 | 1009020 |
| 22:35:00 | 1009000 | 1009013 | 1007835 | 1007835 | 6.05121100 | 1008563 |
| 22:40:00 | 1007856 | 1007856 | 1007065 | 1007065 | 16.19249199 | 1007635 |
| 22:45:00 | 1007019 | 1007168 | 1006001 | 1006031 | 35.06333008 | 1006474 |
| 22:50:00 | 1006031 | 1006458 | 1005107 | 1006186 | 15.45842129 | 1005937 |
| 22:55:00 | 1006007 | 1007000 | 1006007 | 1007000 | 12.75804074 | 1006502 |
| 23:00:00 | 1007000 | 1007155 | 1006612 | 1006892 | 5.60090360 | 1006914 |
| 23:05:00 | 1006892 | 1007127 | 1005505 | 1005679 | 4.42680000 | 1006320 |
| 23:10:00 | 1005646 | 1005999 | 1004676 | 1004813 | 25.77648443 | 1005171 |
| 23:15:00 | 1004676 | 1005037 | 1004477 | 1004477 | 8.54346924 | 1004745 |
| 23:20:00 | 1004477 | 1004528 | 1001111 | 1002961 | 38.74903189 | 1002664 |
| 23:25:00 | 1002886 | 1004776 | 1002385 | 1004776 | 35.08523569 | 1003952 |
| 23:30:00 | 1004509 | 1005000 | 1004300 | 1004906 | 7.18610765 | 1004777 |
| 23:35:00 | 1004893 | 1006099 | 1004717 | 1004932 | 13.25088602 | 1005231 |
| 23:40:00 | 1004759 | 1004759 | 1002675 | 1002675 | 17.28916059 | 1003765 |
| 23:45:00 | 1002716 | 1004520 | 1001411 | 1002780 | 19.74840782 | 1003134 |
| 23:50:00 | 1002716 | 1003212 | 1001300 | 1002207 | 22.32068561 | 1002043 |
| 23:55:00 | 1001508 | 1002141 | 995628 | 997623 | 117.74064901 | 998841 |