2020年07月19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 | 983527 | 984300 | 983527 | 983538 | 4.59944000 | 983880 |
| 00:05:00 | 983537 | 983755 | 983021 | 983716 | 1.82882000 | 983375 |
| 00:10:00 | 983812 | 983910 | 983716 | 983910 | 0.96200000 | 983845 |
| 00:15:00 | 983870 | 983871 | 983270 | 983693 | 0.65210000 | 983620 |
| 00:20:00 | 983693 | 983693 | 983693 | 983693 | 2.98018785 | 983693 |
| 00:25:00 | 983732 | 983816 | 983711 | 983711 | 0.94000000 | 983780 |
| 00:30:00 | - |
| 00:35:00 | 983711 | 983875 | 983234 | 983817 | 1.64888605 | 983782 |
| 00:40:00 | 983804 | 983818 | 983268 | 983454 | 3.73596039 | 983690 |
| 00:45:00 | 983826 | 983826 | 983697 | 983697 | 0.15593000 | 983715 |
| 00:50:00 | 983697 | 983697 | 983697 | 983697 | 0.59161000 | 983697 |
| 00:55:00 | 983697 | 983698 | 983649 | 983666 | 1.08800000 | 983691 |
| 01:00:00 | 983803 | 984082 | 983802 | 984082 | 1.11480000 | 984004 |
| 01:05:00 | 984200 | 984349 | 984082 | 984082 | 2.98330900 | 984295 |
| 01:10:00 | 984082 | 984082 | 983809 | 983863 | 1.32369100 | 983894 |
| 01:15:00 | 983865 | 983874 | 982805 | 983411 | 3.12899641 | 983240 |
| 01:20:00 | 983362 | 983362 | 982977 | 983341 | 1.00384447 | 983306 |
| 01:25:00 | 983341 | 983341 | 982981 | 983010 | 1.29729672 | 983224 |
| 01:30:00 | 983010 | 983455 | 983010 | 983454 | 0.43100000 | 983022 |
| 01:35:00 | 983454 | 983454 | 983395 | 983395 | 0.55800000 | 983433 |
| 01:40:00 | 983016 | 983016 | 982833 | 982911 | 1.34855361 | 983012 |
| 01:45:00 | 982911 | 982911 | 982519 | 982576 | 1.32900000 | 982564 |
| 01:50:00 | 982681 | 982681 | 982593 | 982616 | 0.55440000 | 982631 |
| 01:55:00 | 982616 | 983252 | 982614 | 983243 | 0.95950000 | 982813 |
| 02:00:00 | 983273 | 983273 | 982612 | 983251 | 0.28639901 | 983208 |
| 02:05:00 | 983311 | 983939 | 983311 | 983939 | 1.44000000 | 983590 |
| 02:10:00 | 983600 | 983798 | 983600 | 983600 | 0.98200000 | 983629 |
| 02:15:00 | 983182 | 983323 | 983182 | 983323 | 0.02559900 | 983293 |
| 02:20:00 | 983317 | 983834 | 983211 | 983213 | 1.13872135 | 983500 |
| 02:25:00 | 983216 | 983712 | 983216 | 983312 | 1.21869360 | 983376 |
| 02:30:00 | 983344 | 983645 | 983343 | 983643 | 0.24530562 | 983379 |
| 02:35:00 | 983688 | 983699 | 983388 | 983390 | 2.26885000 | 983435 |
| 02:40:00 | 983390 | 983679 | 983211 | 983600 | 1.25434950 | 983384 |
| 02:45:00 | 983348 | 983349 | 983183 | 983295 | 0.35004000 | 983295 |
| 02:50:00 | 983261 | 983290 | 983261 | 983290 | 0.54000000 | 983277 |
| 02:55:00 | 983600 | 983600 | 983596 | 983600 | 0.42900000 | 983600 |
| 03:00:00 | 983600 | 983601 | 983182 | 983182 | 0.70596541 | 983526 |
| 03:05:00 | 983182 | 983700 | 983179 | 983700 | 0.57039930 | 983455 |
| 03:10:00 | 983700 | 983940 | 983695 | 983763 | 1.70200000 | 983838 |
| 03:15:00 | 983700 | 985357 | 983700 | 985357 | 12.90364690 | 984564 |
| 03:20:00 | 985398 | 986560 | 984838 | 985713 | 14.97442481 | 985796 |
| 03:25:00 | 986000 | 986403 | 985460 | 985566 | 5.01416421 | 986090 |
| 03:30:00 | 986000 | 986666 | 985380 | 986000 | 6.21007694 | 986193 |
| 03:35:00 | 986033 | 986033 | 985542 | 986000 | 1.06390800 | 985826 |
| 03:40:00 | 986019 | 986019 | 985294 | 985294 | 0.63872508 | 985825 |
| 03:45:00 | 985211 | 985614 | 985211 | 985497 | 1.33340000 | 985480 |
| 03:50:00 | 985299 | 985299 | 984958 | 984958 | 3.73453683 | 984997 |
| 03:55:00 | 984958 | 984958 | 984643 | 984657 | 1.54230000 | 984767 |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | 984657 | 985211 | 984657 | 984933 | 1.23863000 | 984988 |
| 04:15:00 | 984711 | 984711 | 984454 | 984610 | 2.43390000 | 984555 |
| 04:20:00 | 984649 | 985073 | 984648 | 985028 | 0.41160000 | 984839 |
| 04:25:00 | 985053 | 985211 | 984750 | 985206 | 1.23026000 | 985077 |
| 04:30:00 | 985211 | 985300 | 985211 | 985300 | 0.58100013 | 985293 |
| 04:35:00 | 985395 | 985874 | 985362 | 985690 | 0.87910000 | 985460 |
| 04:40:00 | 985900 | 986765 | 985900 | 986000 | 9.87788572 | 986122 |
| 04:45:00 | 986500 | 986564 | 982350 | 982609 | 15.98217934 | 983908 |
| 04:50:00 | 982766 | 983040 | 981352 | 982546 | 21.07125942 | 982287 |
| 04:55:00 | 982547 | 982900 | 981872 | 982620 | 3.67911416 | 982481 |
| 05:00:00 | 982620 | 983000 | 981858 | 982900 | 4.06767445 | 982582 |
| 05:05:00 | 982900 | 983424 | 982900 | 983423 | 1.50984265 | 983290 |
| 05:10:00 | 983422 | 983423 | 983086 | 983100 | 0.51690000 | 983216 |
| 05:15:00 | 983300 | 983500 | 983062 | 983500 | 1.48494004 | 983264 |
| 05:20:00 | 983388 | 983800 | 983388 | 983692 | 1.18000000 | 983632 |
| 05:25:00 | 983624 | 983624 | 983458 | 983473 | 1.14460000 | 983507 |
| 05:30:00 | 983508 | 983509 | 983258 | 983258 | 0.28000000 | 983464 |
| 05:35:00 | 983258 | 983509 | 983154 | 983509 | 1.07350000 | 983275 |
| 05:40:00 | 983509 | 983676 | 983509 | 983676 | 0.86730000 | 983640 |
| 05:45:00 | 983630 | 984200 | 983630 | 984200 | 1.03400000 | 984068 |
| 05:50:00 | 984128 | 984128 | 983891 | 983922 | 0.41240000 | 983953 |
| 05:55:00 | 983922 | 983955 | 983922 | 983922 | 0.89931000 | 983934 |
| 06:00:00 | 983922 | 983989 | 982759 | 982793 | 1.45937925 | 983468 |
| 06:05:00 | 982758 | 983000 | 982758 | 983000 | 0.07025940 | 982828 |
| 06:10:00 | 983000 | 983302 | 983000 | 983302 | 0.82969300 | 983269 |
| 06:15:00 | 983264 | 983333 | 983261 | 983330 | 0.68000000 | 983291 |
| 06:20:00 | 983405 | 983445 | 983292 | 983292 | 0.57621388 | 983389 |
| 06:25:00 | 983339 | 983352 | 983265 | 983265 | 0.80100000 | 983312 |
| 06:30:00 | 983257 | 983322 | 983152 | 983322 | 0.93000000 | 983238 |
| 06:35:00 | - |
| 06:40:00 | 983322 | 983322 | 983322 | 983322 | 0.21426000 | 983322 |
| 06:45:00 | 983322 | 983739 | 983322 | 983739 | 0.54410000 | 983687 |
| 06:50:00 | 983672 | 983672 | 983572 | 983572 | 0.30920000 | 983649 |
| 06:55:00 | 983800 | 983800 | 983758 | 983758 | 0.07625518 | 983772 |
| 07:00:00 | 983777 | 983777 | 983753 | 983754 | 0.40000000 | 983765 |
| 07:05:00 | 983992 | 984500 | 983992 | 984271 | 1.80460000 | 984156 |
| 07:10:00 | 984270 | 984271 | 984157 | 984207 | 1.11084000 | 984235 |
| 07:15:00 | 984205 | 984242 | 983692 | 983698 | 0.89116600 | 983982 |
| 07:20:00 | 983948 | 983968 | 983358 | 983500 | 0.90999950 | 983530 |
| 07:25:00 | 983500 | 983505 | 983500 | 983500 | 1.39299700 | 983501 |
| 07:30:00 | 983500 | 983500 | 983234 | 983300 | 0.88770267 | 983418 |
| 07:35:00 | 983233 | 983386 | 982541 | 982595 | 4.58886248 | 982754 |
| 07:40:00 | 982646 | 982761 | 982585 | 982618 | 2.90300000 | 982703 |
| 07:45:00 | 982640 | 983019 | 982625 | 983019 | 1.62000000 | 982863 |
| 07:50:00 | 983022 | 983561 | 983018 | 983018 | 2.21100000 | 983077 |
| 07:55:00 | 983022 | 983098 | 982998 | 982998 | 0.36934000 | 983022 |
| 08:00:00 | 982998 | 983969 | 982998 | 983925 | 1.24340700 | 983503 |
| 08:05:00 | 983893 | 983923 | 982982 | 983570 | 2.83204027 | 983260 |
| 08:10:00 | 983522 | 983522 | 983521 | 983521 | 0.20000000 | 983522 |
| 08:15:00 | 983924 | 983925 | 983521 | 983521 | 0.32000000 | 983660 |
| 08:20:00 | 983505 | 983660 | 983505 | 983660 | 0.23100000 | 983653 |
| 08:25:00 | 983505 | 983660 | 983077 | 983077 | 0.56310000 | 983261 |
| 08:30:00 | 983070 | 983100 | 983070 | 983070 | 0.16000000 | 983072 |
| 08:35:00 | 982874 | 983505 | 982863 | 983505 | 1.02800000 | 983018 |
| 08:40:00 | 983554 | 983554 | 983473 | 983474 | 0.56000000 | 983506 |
| 08:45:00 | 983474 | 983522 | 983474 | 983505 | 0.67800000 | 983505 |
| 08:50:00 | 983505 | 983505 | 983427 | 983427 | 0.11000000 | 983498 |
| 08:55:00 | 983409 | 983409 | 982965 | 983008 | 0.45700000 | 983177 |
| 09:00:00 | 983003 | 983586 | 983000 | 983500 | 0.80068000 | 983343 |
| 09:05:00 | 983586 | 984700 | 983586 | 984700 | 3.75070491 | 984391 |
| 09:10:00 | 984600 | 984711 | 984500 | 984500 | 0.81290000 | 984597 |
| 09:15:00 | 984400 | 984400 | 984397 | 984397 | 1.47199447 | 984399 |
| 09:20:00 | 984364 | 984364 | 984000 | 984119 | 2.29638169 | 984166 |
| 09:25:00 | 984364 | 984364 | 983961 | 984119 | 2.66404868 | 984013 |
| 09:30:00 | 984119 | 984119 | 984004 | 984119 | 0.58644987 | 984039 |
| 09:35:00 | 984200 | 984372 | 984004 | 984372 | 1.17917000 | 984249 |
| 09:40:00 | 984372 | 984398 | 984370 | 984370 | 1.73414000 | 984396 |
| 09:45:00 | 984380 | 984398 | 984001 | 984398 | 1.50636971 | 984011 |
| 09:50:00 | 984398 | 984398 | 984397 | 984398 | 0.67000000 | 984398 |
| 09:55:00 | 984398 | 984398 | 984398 | 984398 | 0.74260000 | 984398 |
| 10:00:00 | 984398 | 984398 | 983500 | 983500 | 4.95545351 | 983812 |
| 10:05:00 | 983500 | 983500 | 983500 | 983500 | 0.01000000 | 983500 |
| 10:10:00 | 983468 | 983488 | 983468 | 983487 | 0.32000000 | 983481 |
| 10:15:00 | 983489 | 984000 | 983486 | 984000 | 1.12690000 | 983630 |
| 10:20:00 | 984049 | 984049 | 983885 | 983885 | 0.56450000 | 983944 |
| 10:25:00 | 983884 | 983994 | 983884 | 983884 | 0.53960000 | 983943 |
| 10:30:00 | 983955 | 983955 | 983220 | 983220 | 1.57071036 | 983760 |
| 10:35:00 | 983220 | 983231 | 982863 | 983000 | 1.36597250 | 983013 |
| 10:40:00 | 983000 | 983000 | 982772 | 982772 | 6.40944026 | 982988 |
| 10:45:00 | 982700 | 982998 | 982500 | 982996 | 1.26550000 | 982747 |
| 10:50:00 | 982996 | 982996 | 982995 | 982996 | 1.50200673 | 982996 |
| 10:55:00 | 982996 | 982996 | 982994 | 982994 | 1.11116100 | 982996 |
| 11:00:00 | 982933 | 982933 | 982211 | 982800 | 2.89500345 | 982570 |
| 11:05:00 | 982800 | 983231 | 982799 | 983117 | 20.33800000 | 982914 |
| 11:10:00 | 983102 | 983163 | 982510 | 983163 | 11.67293431 | 983001 |
| 11:15:00 | 983163 | 983163 | 983108 | 983108 | 1.68000000 | 983137 |
| 11:20:00 | 983108 | 983108 | 983009 | 983009 | 0.79200000 | 983076 |
| 11:25:00 | 983108 | 983108 | 983072 | 983108 | 2.82370052 | 983107 |
| 11:30:00 | 983108 | 983108 | 982591 | 982727 | 0.85052700 | 982859 |
| 11:35:00 | 982728 | 983108 | 982609 | 982609 | 3.80670000 | 982906 |
| 11:40:00 | 982828 | 982891 | 982608 | 982891 | 0.82157000 | 982634 |
| 11:45:00 | 982510 | 982745 | 982506 | 982745 | 4.74422426 | 982506 |
| 11:50:00 | 982745 | 982800 | 982745 | 982800 | 1.26617552 | 982799 |
| 11:55:00 | 982800 | 982800 | 982506 | 982506 | 7.49200013 | 982531 |
| 12:00:00 | 982506 | 982548 | 982506 | 982506 | 16.20179829 | 982507 |
| 12:05:00 | 982506 | 982516 | 982294 | 982295 | 18.40492139 | 982501 |
| 12:10:00 | 982295 | 982295 | 981150 | 981612 | 3.45990959 | 981783 |
| 12:15:00 | 981611 | 981612 | 980865 | 980865 | 9.24975223 | 981298 |
| 12:20:00 | 981017 | 981585 | 981000 | 981585 | 10.26145707 | 981022 |
| 12:25:00 | 981818 | 982000 | 981719 | 982000 | 1.57920000 | 981750 |
| 12:30:00 | 981723 | 982036 | 981391 | 981925 | 6.30685000 | 981835 |
| 12:35:00 | 981925 | 982099 | 981395 | 982091 | 4.63849000 | 981733 |
| 12:40:00 | 981973 | 981991 | 981875 | 981875 | 0.88190000 | 981940 |
| 12:45:00 | 981864 | 981925 | 981800 | 981925 | 0.71318530 | 981868 |
| 12:50:00 | 981800 | 982335 | 981800 | 982335 | 3.99410000 | 982275 |
| 12:55:00 | 982018 | 982500 | 981974 | 982286 | 0.71900000 | 982330 |
| 13:00:00 | 981818 | 981842 | 981318 | 981813 | 1.46550000 | 981657 |
| 13:05:00 | 981772 | 981778 | 981772 | 981772 | 0.52040000 | 981773 |
| 13:10:00 | 981862 | 981863 | 981400 | 981400 | 3.74880293 | 981545 |
| 13:15:00 | 981434 | 981454 | 980781 | 980984 | 40.37437442 | 981084 |
| 13:20:00 | 980945 | 981559 | 980945 | 981554 | 1.06833000 | 981052 |
| 13:25:00 | 981618 | 981863 | 981586 | 981863 | 4.58805900 | 981841 |
| 13:30:00 | 981729 | 982059 | 981419 | 981953 | 2.88400000 | 981800 |
| 13:35:00 | 981700 | 981700 | 981555 | 981681 | 5.13797651 | 981691 |
| 13:40:00 | 981679 | 981679 | 981494 | 981494 | 0.25000000 | 981642 |
| 13:45:00 | 981494 | 981494 | 981289 | 981318 | 0.96661954 | 981405 |
| 13:50:00 | 981271 | 981497 | 981244 | 981402 | 0.59358320 | 981451 |
| 13:55:00 | 981399 | 981813 | 981384 | 981805 | 1.12008000 | 981638 |
| 14:00:00 | 981783 | 981818 | 981699 | 981699 | 0.58000000 | 981741 |
| 14:05:00 | 981600 | 981832 | 981326 | 981326 | 1.69080000 | 981639 |
| 14:10:00 | 981326 | 981700 | 981012 | 981300 | 4.39600000 | 981480 |
| 14:15:00 | 981300 | 981429 | 981000 | 981429 | 3.19531800 | 981034 |
| 14:20:00 | 981058 | 981058 | 981000 | 981030 | 1.74400000 | 981008 |
| 14:25:00 | 981031 | 981049 | 981030 | 981032 | 1.44000000 | 981031 |
| 14:30:00 | 981031 | 981031 | 980778 | 980897 | 7.68014627 | 980983 |
| 14:35:00 | 980900 | 981595 | 980897 | 981595 | 1.41900000 | 981142 |
| 14:40:00 | 981720 | 981963 | 980810 | 981063 | 5.94320519 | 981275 |
| 14:45:00 | 981208 | 981240 | 980778 | 980962 | 2.57371515 | 980901 |
| 14:50:00 | 980800 | 981260 | 980611 | 981260 | 2.99363518 | 980811 |
| 14:55:00 | 981233 | 981234 | 980673 | 980799 | 0.76549000 | 980953 |
| 15:00:00 | 981000 | 981000 | 980799 | 980830 | 1.66506375 | 980809 |
| 15:05:00 | 980861 | 981120 | 980861 | 980995 | 0.32000000 | 980985 |
| 15:10:00 | 981165 | 981177 | 981164 | 981164 | 0.75088000 | 981168 |
| 15:15:00 | 981164 | 981164 | 981125 | 981164 | 0.96000000 | 981146 |
| 15:20:00 | 981164 | 981699 | 981164 | 981699 | 0.36734000 | 981363 |
| 15:25:00 | 981699 | 981700 | 981254 | 981699 | 1.49120000 | 981637 |
| 15:30:00 | 981538 | 981548 | 981538 | 981548 | 0.28600000 | 981547 |
| 15:35:00 | 981548 | 981720 | 981548 | 981720 | 1.33400000 | 981700 |
| 15:40:00 | 981720 | 981917 | 981014 | 981914 | 1.04597094 | 981567 |
| 15:45:00 | 981914 | 981963 | 981720 | 981963 | 1.11568000 | 981911 |
| 15:50:00 | 981963 | 981998 | 981720 | 981720 | 0.61743000 | 981848 |
| 15:55:00 | 981800 | 981800 | 981720 | 981800 | 0.41800000 | 981744 |
| 16:00:00 | 981800 | 982140 | 981800 | 982100 | 0.43080000 | 982077 |
| 16:05:00 | 982099 | 982100 | 982099 | 982100 | 0.44000000 | 982100 |
| 16:10:00 | 982100 | 982136 | 981721 | 981721 | 0.26840000 | 981878 |
| 16:15:00 | 981720 | 982025 | 981554 | 981604 | 0.62500000 | 981682 |
| 16:20:00 | 981600 | 982140 | 981600 | 981600 | 0.97912960 | 981613 |
| 16:25:00 | 981600 | 982173 | 981590 | 981658 | 1.48380000 | 981809 |
| 16:30:00 | 981629 | 982219 | 981622 | 982216 | 0.60220000 | 981968 |
| 16:35:00 | 982216 | 982311 | 982100 | 982100 | 0.49865000 | 982250 |
| 16:40:00 | 982100 | 982100 | 982000 | 982099 | 1.02284818 | 982097 |
| 16:45:00 | 982099 | 982200 | 982099 | 982200 | 1.02853000 | 982170 |
| 16:50:00 | 982210 | 982500 | 982200 | 982476 | 4.39092400 | 982358 |
| 16:55:00 | 982300 | 982300 | 982300 | 982300 | 0.31899000 | 982300 |
| 17:00:00 | 982300 | 982423 | 981852 | 981852 | 1.47100806 | 982266 |
| 17:05:00 | 981852 | 981852 | 981718 | 981718 | 0.17299900 | 981808 |
| 17:10:00 | 981718 | 981718 | 981355 | 981577 | 1.64035000 | 981480 |
| 17:15:00 | 981482 | 981482 | 981318 | 981399 | 1.73440000 | 981361 |
| 17:20:00 | 981399 | 981580 | 981399 | 981558 | 4.17299279 | 981449 |
| 17:25:00 | 981679 | 981777 | 981679 | 981679 | 0.90623000 | 981703 |
| 17:30:00 | 981792 | 981820 | 981792 | 981820 | 0.77000000 | 981810 |
| 17:35:00 | 981700 | 981821 | 981399 | 981399 | 9.23037000 | 981731 |
| 17:40:00 | 981399 | 981862 | 981399 | 981862 | 0.90733723 | 981592 |
| 17:45:00 | 981862 | 981893 | 981862 | 981893 | 1.59197131 | 981863 |
| 17:50:00 | 981924 | 982057 | 981862 | 981874 | 1.68520660 | 981983 |
| 17:55:00 | 981930 | 982314 | 981862 | 982000 | 3.42710000 | 981964 |
| 18:00:00 | 982383 | 982383 | 981779 | 981867 | 2.36212592 | 982060 |
| 18:05:00 | 981879 | 981935 | 981840 | 981933 | 1.10000000 | 981890 |
| 18:10:00 | 981933 | 982366 | 981933 | 982264 | 0.67570000 | 982160 |
| 18:15:00 | 982281 | 982281 | 981666 | 981735 | 0.97011122 | 981811 |
| 18:20:00 | 981633 | 981696 | 981318 | 981318 | 1.48129863 | 981515 |
| 18:25:00 | 981318 | 981318 | 981200 | 981200 | 0.81159476 | 981222 |
| 18:30:00 | 981200 | 981210 | 981200 | 981210 | 0.71400000 | 981200 |
| 18:35:00 | 981210 | 981694 | 981200 | 981683 | 1.94000000 | 981525 |
| 18:40:00 | 981700 | 981786 | 981694 | 981774 | 0.98676494 | 981767 |
| 18:45:00 | 981785 | 981833 | 981305 | 981833 | 2.08155350 | 981544 |
| 18:50:00 | 981874 | 982199 | 981518 | 981623 | 2.95509000 | 981689 |
| 18:55:00 | 982000 | 982000 | 981900 | 982000 | 3.08268228 | 981992 |
| 19:00:00 | 982000 | 982199 | 982000 | 982000 | 3.70000000 | 982023 |
| 19:05:00 | 982000 | 982042 | 982000 | 982042 | 0.44240000 | 982014 |
| 19:10:00 | 982027 | 982062 | 981992 | 982008 | 3.91250014 | 982038 |
| 19:15:00 | 982000 | 982000 | 977000 | 978800 | 66.98873694 | 979030 |
| 19:20:00 | 978800 | 979500 | 978595 | 979294 | 12.81447049 | 979163 |
| 19:25:00 | 979294 | 979300 | 978132 | 978132 | 8.48499351 | 978622 |
| 19:30:00 | 978132 | 978587 | 977330 | 978138 | 5.91833470 | 978038 |
| 19:35:00 | 978219 | 979305 | 978197 | 978827 | 2.23059780 | 978649 |
| 19:40:00 | 978828 | 979291 | 978827 | 979277 | 0.95745800 | 979054 |
| 19:45:00 | 979277 | 979658 | 979277 | 979458 | 1.07959000 | 979378 |
| 19:50:00 | 979458 | 979814 | 979320 | 979320 | 2.74626008 | 979452 |
| 19:55:00 | 979321 | 979321 | 978984 | 979107 | 1.11500000 | 979082 |
| 20:00:00 | 979107 | 979209 | 978001 | 978367 | 8.63027821 | 978556 |
| 20:05:00 | 978365 | 978535 | 977534 | 977947 | 13.78130000 | 977951 |
| 20:10:00 | 978083 | 978958 | 978083 | 978500 | 1.82501000 | 978544 |
| 20:15:00 | 978500 | 979190 | 978500 | 979190 | 3.33950000 | 978958 |
| 20:20:00 | 979194 | 979958 | 979194 | 979449 | 4.63320000 | 979673 |
| 20:25:00 | 979452 | 979906 | 979396 | 979700 | 6.16616166 | 979653 |
| 20:30:00 | 979700 | 980000 | 979700 | 980000 | 2.76993004 | 979891 |
| 20:35:00 | 980001 | 980237 | 979934 | 980154 | 7.68015596 | 980023 |
| 20:40:00 | 980154 | 980154 | 979903 | 979903 | 2.27609400 | 980018 |
| 20:45:00 | 979644 | 979864 | 978659 | 979128 | 3.14386999 | 979194 |
| 20:50:00 | 979000 | 979100 | 978946 | 979075 | 3.58188929 | 979017 |
| 20:55:00 | 979355 | 979492 | 979054 | 979200 | 2.64872201 | 979333 |
| 21:00:00 | 979200 | 979282 | 978446 | 978520 | 2.18806999 | 978985 |
| 21:05:00 | 978520 | 979042 | 978520 | 979042 | 0.60000000 | 978716 |
| 21:10:00 | 979042 | 979042 | 979000 | 979000 | 0.73000000 | 979041 |
| 21:15:00 | 978669 | 978669 | 978661 | 978666 | 7.01000000 | 978664 |
| 21:20:00 | 978666 | 978666 | 978000 | 978449 | 3.75753757 | 978411 |
| 21:25:00 | 978436 | 978437 | 978436 | 978437 | 2.16200000 | 978437 |
| 21:30:00 | 978437 | 978437 | 978337 | 978337 | 3.84960000 | 978401 |
| 21:35:00 | 978719 | 980465 | 978719 | 980267 | 11.29680032 | 979445 |
| 21:40:00 | 980406 | 980406 | 979476 | 979742 | 1.74515061 | 979841 |
| 21:45:00 | 979703 | 980026 | 979657 | 980026 | 1.21000000 | 979824 |
| 21:50:00 | 980026 | 980377 | 979395 | 979742 | 3.96984972 | 979795 |
| 21:55:00 | 979907 | 979970 | 979313 | 979970 | 2.01513801 | 979736 |
| 22:00:00 | 980000 | 980226 | 979300 | 979820 | 5.98829646 | 979932 |
| 22:05:00 | 979775 | 979827 | 979243 | 979460 | 1.26344775 | 979497 |
| 22:10:00 | 979243 | 979533 | 979142 | 979533 | 1.22553847 | 979257 |
| 22:15:00 | 979474 | 979474 | 979100 | 979100 | 2.10119719 | 979120 |
| 22:20:00 | 979100 | 979684 | 979100 | 979684 | 0.99700000 | 979597 |
| 22:25:00 | 979232 | 979742 | 979232 | 979742 | 3.70124925 | 979506 |
| 22:30:00 | 979742 | 980170 | 979742 | 980004 | 4.09230056 | 979981 |
| 22:35:00 | 980007 | 980660 | 979742 | 980000 | 6.53281959 | 980327 |
| 22:40:00 | 980000 | 980000 | 979588 | 979588 | 0.77739962 | 979729 |
| 22:45:00 | 979588 | 979869 | 979031 | 979032 | 1.72544999 | 979527 |
| 22:50:00 | 979032 | 979460 | 978696 | 979297 | 2.23616285 | 979080 |
| 22:55:00 | 979297 | 979678 | 979297 | 979678 | 0.08100000 | 979349 |
| 23:00:00 | 979668 | 979668 | 979200 | 979200 | 1.71710000 | 979279 |
| 23:05:00 | 979391 | 979456 | 979391 | 979456 | 0.11640000 | 979397 |
| 23:10:00 | 979456 | 980310 | 979201 | 980310 | 2.01254469 | 979849 |
| 23:15:00 | 980242 | 980270 | 980242 | 980270 | 1.14000000 | 980269 |
| 23:20:00 | 980270 | 980270 | 980066 | 980200 | 1.24028994 | 980079 |
| 23:25:00 | 980200 | 980270 | 980066 | 980270 | 1.14381019 | 980077 |
| 23:30:00 | 980234 | 980270 | 979927 | 979927 | 1.51646866 | 980074 |
| 23:35:00 | 979993 | 980000 | 979967 | 980000 | 0.23198569 | 979973 |
| 23:40:00 | 980000 | 980259 | 979963 | 980259 | 0.27181972 | 980199 |
| 23:45:00 | 980259 | 980259 | 980000 | 980000 | 2.33464201 | 980044 |
| 23:50:00 | 980000 | 980009 | 979800 | 979800 | 1.57301700 | 979921 |
| 23:55:00 | 979800 | 980000 | 979785 | 980000 | 1.54617000 | 979823 |