2020年08月03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 | 1184010 | 1184829 | 1184010 | 1184829 | 3.99480812 | 1184639 |
00:05:00 | 1184829 | 1185555 | 1183300 | 1184802 | 16.70837629 | 1184520 |
00:10:00 | 1185000 | 1185788 | 1183524 | 1184040 | 13.04635958 | 1184921 |
00:15:00 | 1183599 | 1184013 | 1181580 | 1182300 | 13.82175499 | 1182334 |
00:20:00 | 1182300 | 1183225 | 1181100 | 1182327 | 11.78759433 | 1181969 |
00:25:00 | 1181777 | 1184612 | 1181777 | 1184457 | 9.67153573 | 1183682 |
00:30:00 | 1185000 | 1185315 | 1183000 | 1183500 | 16.42970612 | 1184020 |
00:35:00 | 1183500 | 1183500 | 1182158 | 1182344 | 6.77522215 | 1182718 |
00:40:00 | 1182344 | 1182344 | 1179676 | 1180000 | 19.89040524 | 1180899 |
00:45:00 | 1180400 | 1183500 | 1180290 | 1180743 | 39.97588320 | 1181737 |
00:50:00 | 1180600 | 1180859 | 1177500 | 1179988 | 31.26306709 | 1179035 |
00:55:00 | 1179988 | 1180402 | 1178310 | 1178908 | 10.57180101 | 1179104 |
01:00:00 | 1178558 | 1182647 | 1176273 | 1180000 | 47.24705812 | 1180007 |
01:05:00 | 1180318 | 1185000 | 1179810 | 1183600 | 27.64741289 | 1183049 |
01:10:00 | 1183594 | 1184000 | 1181879 | 1181879 | 8.05303735 | 1183169 |
01:15:00 | 1182561 | 1183495 | 1181090 | 1181090 | 4.32097400 | 1182472 |
01:20:00 | 1181090 | 1182461 | 1179388 | 1182296 | 12.71072792 | 1181021 |
01:25:00 | 1182813 | 1186660 | 1182800 | 1185473 | 19.77322764 | 1185129 |
01:30:00 | 1185438 | 1187749 | 1184070 | 1187749 | 15.93664576 | 1186029 |
01:35:00 | 1187749 | 1188016 | 1184581 | 1186900 | 23.30993230 | 1186141 |
01:40:00 | 1186938 | 1188580 | 1186000 | 1188000 | 18.95412178 | 1187650 |
01:45:00 | 1187989 | 1189500 | 1185390 | 1188850 | 30.12190121 | 1187217 |
01:50:00 | 1188850 | 1189739 | 1187736 | 1189262 | 6.53336175 | 1188560 |
01:55:00 | 1189261 | 1191570 | 1188713 | 1190629 | 32.29015325 | 1190258 |
02:00:00 | 1190755 | 1191658 | 1189173 | 1191658 | 16.92568639 | 1190441 |
02:05:00 | 1191885 | 1192011 | 1187400 | 1190220 | 35.46273076 | 1189366 |
02:10:00 | 1189859 | 1192459 | 1189132 | 1192127 | 20.85876981 | 1190910 |
02:15:00 | 1192127 | 1193891 | 1189052 | 1192940 | 37.77404640 | 1192060 |
02:20:00 | 1192345 | 1196126 | 1191669 | 1195319 | 15.37514838 | 1194104 |
02:25:00 | 1195318 | 1195718 | 1193272 | 1194066 | 8.73052556 | 1194789 |
02:30:00 | 1194000 | 1195555 | 1191894 | 1193517 | 38.28154984 | 1194179 |
02:35:00 | 1194007 | 1196000 | 1193511 | 1195494 | 8.24145896 | 1194813 |
02:40:00 | 1196000 | 1196000 | 1193720 | 1194477 | 7.77557904 | 1194466 |
02:45:00 | 1193776 | 1197655 | 1192693 | 1197655 | 27.03553297 | 1195704 |
02:50:00 | 1197655 | 1198571 | 1196659 | 1198035 | 14.28296196 | 1197781 |
02:55:00 | 1198046 | 1199501 | 1194434 | 1197351 | 28.54746111 | 1197473 |
03:00:00 | 1197158 | 1197832 | 1195460 | 1195460 | 10.48460788 | 1196468 |
03:05:00 | 1195270 | 1196178 | 1194000 | 1194996 | 16.36229516 | 1194930 |
03:10:00 | 1195574 | 1197469 | 1195003 | 1196395 | 7.05224920 | 1196252 |
03:15:00 | 1196385 | 1196385 | 1194000 | 1194000 | 8.63172067 | 1194967 |
03:20:00 | 1194084 | 1196230 | 1194000 | 1195440 | 12.44668124 | 1194870 |
03:25:00 | 1196000 | 1196000 | 1195747 | 1195751 | 1.00100000 | 1195811 |
03:30:00 | 1195753 | 1198000 | 1195753 | 1197416 | 12.30239422 | 1196937 |
03:35:00 | 1196942 | 1196942 | 1191881 | 1194262 | 38.17102603 | 1194008 |
03:40:00 | 1193454 | 1194342 | 1190175 | 1191088 | 23.07240137 | 1191862 |
03:45:00 | 1192052 | 1193190 | 1191250 | 1192655 | 7.74940907 | 1192383 |
03:50:00 | 1192591 | 1194380 | 1191817 | 1193431 | 18.30314058 | 1193369 |
03:55:00 | 1194262 | 1195221 | 1192782 | 1193451 | 5.34175631 | 1194346 |
04:00:00 | - |
04:05:00 | - |
04:10:00 | 1194880 | 1195782 | 1193289 | 1193289 | 11.98147657 | 1194427 |
04:15:00 | 1193800 | 1194342 | 1191400 | 1192799 | 15.21345331 | 1192470 |
04:20:00 | 1191801 | 1192576 | 1190401 | 1191895 | 16.28428838 | 1191444 |
04:25:00 | 1191895 | 1193417 | 1191305 | 1192817 | 10.85492695 | 1191822 |
04:30:00 | 1193000 | 1193000 | 1191100 | 1191100 | 1.45816720 | 1191991 |
04:35:00 | 1191463 | 1193170 | 1184228 | 1187517 | 32.39100420 | 1188564 |
04:40:00 | 1186167 | 1189299 | 1182000 | 1187715 | 57.49743357 | 1186482 |
04:45:00 | 1187355 | 1189099 | 1186410 | 1189038 | 13.14136999 | 1187655 |
04:50:00 | 1189038 | 1189068 | 1187245 | 1187804 | 6.74684045 | 1187792 |
04:55:00 | 1187308 | 1190739 | 1186250 | 1190739 | 16.27745363 | 1188308 |
05:00:00 | 1190213 | 1190938 | 1187835 | 1190121 | 19.39087110 | 1189537 |
05:05:00 | 1189282 | 1190063 | 1186485 | 1187484 | 14.53933199 | 1188044 |
05:10:00 | 1187799 | 1191454 | 1187483 | 1189057 | 21.82834655 | 1190065 |
05:15:00 | 1188895 | 1189899 | 1187900 | 1187900 | 9.23673194 | 1188853 |
05:20:00 | 1188167 | 1188167 | 1182437 | 1185326 | 55.19148248 | 1184976 |
05:25:00 | 1184814 | 1184814 | 1180390 | 1181503 | 64.62472885 | 1182319 |
05:30:00 | 1181880 | 1184104 | 1180960 | 1182470 | 15.71660925 | 1182566 |
05:35:00 | 1182850 | 1183948 | 1179440 | 1181650 | 29.56163342 | 1181577 |
05:40:00 | 1180959 | 1183403 | 1179001 | 1183000 | 13.84323959 | 1181450 |
05:45:00 | 1182655 | 1183405 | 1180366 | 1181613 | 7.84888863 | 1181395 |
05:50:00 | 1180882 | 1181002 | 1177670 | 1178330 | 28.97355648 | 1178859 |
05:55:00 | 1178730 | 1179790 | 1176689 | 1177122 | 11.50788283 | 1178203 |
06:00:00 | 1177136 | 1182000 | 1177000 | 1181969 | 26.80245935 | 1179210 |
06:05:00 | 1182238 | 1183008 | 1179891 | 1181210 | 19.30354411 | 1181503 |
06:10:00 | 1181026 | 1182652 | 1181026 | 1182279 | 17.31107300 | 1181753 |
06:15:00 | 1182317 | 1183639 | 1182312 | 1183573 | 9.83282045 | 1183043 |
06:20:00 | 1183120 | 1183120 | 1180093 | 1181525 | 13.60208324 | 1181152 |
06:25:00 | 1181686 | 1182588 | 1180520 | 1180800 | 10.77191878 | 1181439 |
06:30:00 | 1180800 | 1182621 | 1177915 | 1180220 | 20.00954749 | 1179756 |
06:35:00 | 1180068 | 1180068 | 1167990 | 1176250 | 148.23087881 | 1172158 |
06:40:00 | 1176250 | 1182384 | 1175332 | 1180725 | 52.26616096 | 1179052 |
06:45:00 | 1180440 | 1184212 | 1177474 | 1180892 | 55.04833707 | 1180326 |
06:50:00 | 1180601 | 1183348 | 1179792 | 1181709 | 12.37005753 | 1181178 |
06:55:00 | 1181919 | 1183816 | 1180740 | 1182532 | 19.73921930 | 1182016 |
07:00:00 | 1182300 | 1185130 | 1182296 | 1185106 | 28.13535790 | 1183914 |
07:05:00 | 1185106 | 1187166 | 1184252 | 1186214 | 20.65350190 | 1185674 |
07:10:00 | 1186385 | 1186500 | 1185050 | 1185667 | 9.83411818 | 1185778 |
07:15:00 | 1185810 | 1186740 | 1181742 | 1181954 | 17.59193140 | 1183941 |
07:20:00 | 1181290 | 1185479 | 1181290 | 1183953 | 12.73561122 | 1183906 |
07:25:00 | 1184494 | 1186420 | 1184413 | 1185315 | 6.15964134 | 1185410 |
07:30:00 | 1185410 | 1185410 | 1182139 | 1182292 | 31.98490028 | 1183391 |
07:35:00 | 1182292 | 1183424 | 1180849 | 1180849 | 22.83071541 | 1182315 |
07:40:00 | 1181505 | 1182275 | 1180397 | 1180713 | 20.03368613 | 1181443 |
07:45:00 | 1181512 | 1181700 | 1178573 | 1179977 | 22.77290127 | 1179902 |
07:50:00 | 1180032 | 1181332 | 1179480 | 1181119 | 14.43251787 | 1180474 |
07:55:00 | 1181119 | 1181119 | 1178066 | 1179658 | 19.77682420 | 1179412 |
08:00:00 | 1179599 | 1180410 | 1177194 | 1179280 | 23.25436446 | 1179180 |
08:05:00 | 1179754 | 1181793 | 1179280 | 1180796 | 16.03024933 | 1180382 |
08:10:00 | 1179987 | 1180295 | 1178793 | 1179549 | 5.81878791 | 1179534 |
08:15:00 | 1179847 | 1180294 | 1176800 | 1177712 | 19.91781736 | 1178248 |
08:20:00 | 1177958 | 1181257 | 1177958 | 1181174 | 25.26257566 | 1179865 |
08:25:00 | 1180944 | 1181139 | 1179117 | 1180360 | 8.84203919 | 1179863 |
08:30:00 | 1180210 | 1181502 | 1179378 | 1179618 | 8.32314773 | 1180524 |
08:35:00 | 1179576 | 1179576 | 1174167 | 1177307 | 20.58386786 | 1177236 |
08:40:00 | 1177307 | 1178238 | 1176095 | 1177310 | 18.49478228 | 1177137 |
08:45:00 | 1177729 | 1177730 | 1173750 | 1174320 | 25.19803170 | 1175585 |
08:50:00 | 1174320 | 1176356 | 1169060 | 1174277 | 164.57305791 | 1173332 |
08:55:00 | 1174203 | 1174920 | 1171800 | 1174208 | 60.10287341 | 1174150 |
09:00:00 | 1174151 | 1174920 | 1160500 | 1165449 | 134.99848099 | 1167334 |
09:05:00 | 1165886 | 1172780 | 1163804 | 1172505 | 74.47333837 | 1168965 |
09:10:00 | 1172780 | 1174920 | 1171994 | 1172546 | 31.49697439 | 1173264 |
09:15:00 | 1173432 | 1176781 | 1172815 | 1175056 | 73.00428380 | 1174885 |
09:20:00 | 1175786 | 1178950 | 1175244 | 1177417 | 21.74427567 | 1176788 |
09:25:00 | 1177750 | 1179386 | 1177417 | 1178012 | 37.30600989 | 1178421 |
09:30:00 | 1178012 | 1181888 | 1178012 | 1181888 | 33.61075796 | 1180240 |
09:35:00 | 1182000 | 1185000 | 1180980 | 1182151 | 53.92417653 | 1182875 |
09:40:00 | 1181999 | 1186002 | 1181999 | 1183794 | 95.66860446 | 1184032 |
09:45:00 | 1184370 | 1185835 | 1182738 | 1184915 | 24.39129521 | 1184185 |
09:50:00 | 1184920 | 1185538 | 1184179 | 1185430 | 37.13939802 | 1184765 |
09:55:00 | 1185129 | 1185464 | 1183827 | 1183828 | 23.51307399 | 1184368 |
10:00:00 | 1184350 | 1188350 | 1184350 | 1187740 | 46.57341148 | 1186333 |
10:05:00 | 1187430 | 1188189 | 1185312 | 1185455 | 47.25788476 | 1186651 |
10:10:00 | 1185950 | 1186065 | 1182548 | 1183021 | 17.46455183 | 1183516 |
10:15:00 | 1183000 | 1183748 | 1181951 | 1181951 | 12.97667174 | 1182702 |
10:20:00 | 1182015 | 1184950 | 1182015 | 1184231 | 16.97408801 | 1183845 |
10:25:00 | 1184590 | 1185280 | 1183861 | 1184201 | 10.63613477 | 1184471 |
10:30:00 | 1184368 | 1185000 | 1182424 | 1184084 | 13.35121378 | 1184039 |
10:35:00 | 1183874 | 1183970 | 1182006 | 1182674 | 13.86662190 | 1182497 |
10:40:00 | 1183421 | 1183960 | 1181628 | 1182047 | 30.28021345 | 1182344 |
10:45:00 | 1182047 | 1182975 | 1181747 | 1182073 | 4.61063566 | 1182212 |
10:50:00 | 1182068 | 1183330 | 1181628 | 1182804 | 8.91512521 | 1182425 |
10:55:00 | 1182840 | 1182840 | 1179799 | 1180150 | 38.82653046 | 1180666 |
11:00:00 | 1180403 | 1182790 | 1180403 | 1182738 | 6.51834639 | 1182221 |
11:05:00 | 1182738 | 1182990 | 1181000 | 1181350 | 10.57674023 | 1181887 |
11:10:00 | 1181745 | 1182577 | 1181196 | 1182497 | 5.84989469 | 1182229 |
11:15:00 | 1182497 | 1187313 | 1181280 | 1185999 | 43.66983610 | 1184586 |
11:20:00 | 1185969 | 1186489 | 1184920 | 1184920 | 26.42617917 | 1185689 |
11:25:00 | 1184803 | 1186101 | 1184803 | 1185754 | 7.25721750 | 1185716 |
11:30:00 | 1185754 | 1186000 | 1185000 | 1185694 | 26.94556165 | 1185269 |
11:35:00 | 1186266 | 1187538 | 1185698 | 1187219 | 26.56845861 | 1186533 |
11:40:00 | 1187000 | 1188380 | 1185814 | 1188380 | 69.39314241 | 1187309 |
11:45:00 | 1188000 | 1188380 | 1186707 | 1186833 | 43.76159468 | 1187900 |
11:50:00 | 1187003 | 1189346 | 1186830 | 1186943 | 26.50813755 | 1187933 |
11:55:00 | 1186452 | 1187522 | 1186000 | 1187481 | 12.76303992 | 1186459 |
12:00:00 | 1187490 | 1188038 | 1185698 | 1185698 | 16.27457808 | 1186751 |
12:05:00 | 1185698 | 1186445 | 1185128 | 1186014 | 38.64474107 | 1185738 |
12:10:00 | 1186172 | 1188107 | 1186172 | 1187495 | 7.66817036 | 1187228 |
12:15:00 | 1187897 | 1187897 | 1186000 | 1186100 | 28.44395014 | 1186326 |
12:20:00 | 1186607 | 1187533 | 1185963 | 1186800 | 44.03146602 | 1186310 |
12:25:00 | 1186640 | 1187000 | 1185500 | 1186710 | 25.97720299 | 1186209 |
12:30:00 | 1186767 | 1187549 | 1186545 | 1187050 | 25.93928353 | 1187038 |
12:35:00 | 1187148 | 1187148 | 1182700 | 1183653 | 99.85471717 | 1185280 |
12:40:00 | 1183354 | 1184824 | 1182580 | 1182925 | 46.08056471 | 1183420 |
12:45:00 | 1183300 | 1183939 | 1182530 | 1182947 | 5.03020013 | 1183257 |
12:50:00 | 1182953 | 1184022 | 1179300 | 1179919 | 30.85874617 | 1181524 |
12:55:00 | 1179848 | 1181581 | 1178845 | 1180703 | 59.57101876 | 1179882 |
13:00:00 | 1180831 | 1182360 | 1180745 | 1181486 | 9.50360959 | 1181394 |
13:05:00 | 1181486 | 1183194 | 1181486 | 1183110 | 8.96096609 | 1182304 |
13:10:00 | 1183156 | 1183780 | 1182649 | 1182754 | 16.17965452 | 1183351 |
13:15:00 | 1183281 | 1183400 | 1182670 | 1182670 | 8.93621767 | 1182729 |
13:20:00 | 1183110 | 1184000 | 1182522 | 1183483 | 6.94955293 | 1183641 |
13:25:00 | 1182890 | 1183599 | 1182266 | 1183599 | 8.58056150 | 1182747 |
13:30:00 | 1183341 | 1184980 | 1183340 | 1184970 | 18.25304462 | 1184143 |
13:35:00 | 1184975 | 1186250 | 1184841 | 1185698 | 49.49952863 | 1185648 |
13:40:00 | 1185800 | 1186480 | 1185631 | 1186480 | 32.50691154 | 1186033 |
13:45:00 | 1186350 | 1186350 | 1184412 | 1184883 | 7.05289242 | 1185450 |
13:50:00 | 1184857 | 1185906 | 1184636 | 1185262 | 14.73473865 | 1185346 |
13:55:00 | 1185205 | 1185721 | 1184930 | 1185002 | 8.23837618 | 1185377 |
14:00:00 | 1185721 | 1186916 | 1184931 | 1184934 | 6.60178137 | 1185821 |
14:05:00 | 1184934 | 1185429 | 1184386 | 1184387 | 12.13909804 | 1184562 |
14:10:00 | 1184461 | 1185054 | 1183720 | 1183910 | 14.57063516 | 1184179 |
14:15:00 | 1183910 | 1183910 | 1180730 | 1181786 | 47.95766910 | 1181998 |
14:20:00 | 1181944 | 1183288 | 1181944 | 1182710 | 10.00853000 | 1182532 |
14:25:00 | 1183249 | 1185258 | 1183249 | 1183740 | 8.83490909 | 1184202 |
14:30:00 | 1184448 | 1185617 | 1184448 | 1185421 | 5.35157813 | 1184866 |
14:35:00 | 1185421 | 1186665 | 1185421 | 1185820 | 8.88467947 | 1185899 |
14:40:00 | 1185819 | 1186351 | 1185467 | 1186284 | 8.40750598 | 1185797 |
14:45:00 | 1186290 | 1186922 | 1185906 | 1186101 | 18.51596224 | 1186372 |
14:50:00 | 1185793 | 1187425 | 1185190 | 1186528 | 18.79298477 | 1186446 |
14:55:00 | 1186955 | 1188300 | 1186700 | 1188300 | 29.57092855 | 1187662 |
15:00:00 | 1188300 | 1189001 | 1187900 | 1188000 | 25.81392530 | 1188580 |
15:05:00 | 1188000 | 1188504 | 1188000 | 1188262 | 19.54677069 | 1188391 |
15:10:00 | 1188198 | 1188682 | 1187501 | 1188133 | 12.14153788 | 1188146 |
15:15:00 | 1188182 | 1188243 | 1187309 | 1187720 | 26.61684821 | 1187902 |
15:20:00 | 1187393 | 1188684 | 1187393 | 1188298 | 9.59782132 | 1188315 |
15:25:00 | 1188388 | 1189999 | 1188290 | 1189999 | 17.95497564 | 1189007 |
15:30:00 | 1189323 | 1193808 | 1189249 | 1193038 | 45.69870939 | 1191828 |
15:35:00 | 1193000 | 1193960 | 1190181 | 1192032 | 28.66083764 | 1192167 |
15:40:00 | 1192040 | 1192469 | 1189842 | 1190297 | 26.40950215 | 1191239 |
15:45:00 | 1190930 | 1192667 | 1189971 | 1189971 | 38.06482532 | 1190856 |
15:50:00 | 1189871 | 1190134 | 1186374 | 1188158 | 71.91783746 | 1187901 |
15:55:00 | 1188269 | 1188731 | 1187810 | 1188260 | 14.60158103 | 1188077 |
16:00:00 | 1188255 | 1189430 | 1187782 | 1189430 | 53.50883704 | 1188365 |
16:05:00 | 1189102 | 1189859 | 1188602 | 1189859 | 9.55689510 | 1189439 |
16:10:00 | 1189859 | 1191290 | 1189859 | 1191014 | 16.78364407 | 1190706 |
16:15:00 | 1191016 | 1191999 | 1190445 | 1190445 | 11.84997921 | 1191124 |
16:20:00 | 1190100 | 1191250 | 1189440 | 1190480 | 17.21770435 | 1190325 |
16:25:00 | 1190488 | 1192000 | 1189785 | 1192000 | 9.01063904 | 1191174 |
16:30:00 | 1191994 | 1192000 | 1189555 | 1190483 | 16.07097885 | 1190278 |
16:35:00 | 1190482 | 1191824 | 1189888 | 1191200 | 10.77863818 | 1191009 |
16:40:00 | 1191102 | 1191992 | 1190717 | 1191992 | 8.25330925 | 1191271 |
16:45:00 | 1191983 | 1191984 | 1189440 | 1190347 | 20.50829757 | 1190072 |
16:50:00 | 1190350 | 1190350 | 1188999 | 1189000 | 32.82793629 | 1189550 |
16:55:00 | 1189306 | 1189307 | 1188900 | 1189307 | 10.81982713 | 1189253 |
17:00:00 | 1189306 | 1190227 | 1185924 | 1186303 | 41.28504574 | 1188047 |
17:05:00 | 1186302 | 1188630 | 1186279 | 1188630 | 23.98311569 | 1187277 |
17:10:00 | 1188540 | 1190090 | 1188540 | 1189967 | 7.30326797 | 1189654 |
17:15:00 | 1190089 | 1192000 | 1190089 | 1191572 | 16.24239950 | 1191234 |
17:20:00 | 1191500 | 1192000 | 1190337 | 1191406 | 27.69587530 | 1191584 |
17:25:00 | 1190887 | 1191234 | 1188790 | 1189020 | 27.44773320 | 1190199 |
17:30:00 | 1189693 | 1190874 | 1189230 | 1190191 | 15.85127000 | 1190143 |
17:35:00 | 1190190 | 1190190 | 1186486 | 1186933 | 33.02763647 | 1188168 |
17:40:00 | 1186923 | 1187644 | 1186000 | 1186870 | 23.37018978 | 1186990 |
17:45:00 | 1186870 | 1187010 | 1186000 | 1186723 | 15.49171599 | 1186611 |
17:50:00 | 1186613 | 1186613 | 1185050 | 1185050 | 12.54460864 | 1185648 |
17:55:00 | 1185050 | 1185762 | 1184500 | 1184500 | 20.72787582 | 1185042 |
18:00:00 | 1184307 | 1186332 | 1184307 | 1186000 | 12.41910505 | 1185628 |
18:05:00 | 1185888 | 1187693 | 1185888 | 1187660 | 13.01505267 | 1186777 |
18:10:00 | 1187660 | 1187660 | 1185410 | 1186429 | 26.32553279 | 1186803 |
18:15:00 | 1185920 | 1186355 | 1184568 | 1186353 | 10.39364517 | 1185279 |
18:20:00 | 1186393 | 1187728 | 1182409 | 1183651 | 66.89006565 | 1184215 |
18:25:00 | 1184003 | 1184003 | 1182626 | 1183040 | 22.06213269 | 1183316 |
18:30:00 | 1183040 | 1184000 | 1181558 | 1184000 | 34.76685381 | 1182302 |
18:35:00 | 1183969 | 1184330 | 1183370 | 1183862 | 12.61340429 | 1183843 |
18:40:00 | 1183370 | 1184466 | 1183091 | 1184283 | 12.99788994 | 1183641 |
18:45:00 | 1184282 | 1184375 | 1182076 | 1182076 | 61.71979236 | 1183299 |
18:50:00 | 1182487 | 1182487 | 1180913 | 1182222 | 35.85121230 | 1181820 |
18:55:00 | 1182281 | 1183063 | 1178879 | 1178987 | 59.22406438 | 1180368 |
19:00:00 | 1178987 | 1181107 | 1178987 | 1179889 | 33.98314619 | 1179722 |
19:05:00 | 1179920 | 1180922 | 1178260 | 1180700 | 32.38840936 | 1179561 |
19:10:00 | 1180753 | 1183046 | 1180609 | 1182777 | 28.07355436 | 1181807 |
19:15:00 | 1182715 | 1183340 | 1181317 | 1182947 | 5.69282469 | 1182155 |
19:20:00 | 1182947 | 1184890 | 1182280 | 1184890 | 9.16883366 | 1184102 |
19:25:00 | 1184688 | 1185000 | 1183500 | 1184365 | 6.49667700 | 1184416 |
19:30:00 | 1185000 | 1187000 | 1184300 | 1186369 | 14.51541183 | 1185990 |
19:35:00 | 1186375 | 1187279 | 1185362 | 1185811 | 15.24146830 | 1186420 |
19:40:00 | 1186074 | 1187030 | 1185207 | 1186593 | 5.62023200 | 1186620 |
19:45:00 | 1186593 | 1187690 | 1186593 | 1187690 | 11.96406571 | 1186834 |
19:50:00 | 1187690 | 1189545 | 1187690 | 1189545 | 12.69824895 | 1188770 |
19:55:00 | 1189600 | 1191000 | 1189316 | 1190910 | 20.08052298 | 1190094 |
20:00:00 | 1190910 | 1190999 | 1188906 | 1189015 | 12.68837345 | 1189873 |
20:05:00 | 1189500 | 1192030 | 1189000 | 1190675 | 36.57577528 | 1190634 |
20:10:00 | 1190426 | 1190426 | 1188194 | 1188254 | 8.44920573 | 1189270 |
20:15:00 | 1188254 | 1188892 | 1186334 | 1187169 | 11.75975128 | 1187613 |
20:20:00 | 1188070 | 1190400 | 1187400 | 1189990 | 24.96298295 | 1188832 |
20:25:00 | 1190491 | 1192000 | 1190000 | 1190825 | 17.68508694 | 1191262 |
20:30:00 | 1191093 | 1191853 | 1190474 | 1190474 | 20.10247964 | 1190758 |
20:35:00 | 1190856 | 1191353 | 1189830 | 1191353 | 8.52991884 | 1190606 |
20:40:00 | 1191100 | 1193017 | 1190847 | 1193017 | 34.02280819 | 1191938 |
20:45:00 | 1193017 | 1193850 | 1191842 | 1192025 | 33.51429235 | 1193057 |
20:50:00 | 1192599 | 1193013 | 1191880 | 1192300 | 12.30435301 | 1192411 |
20:55:00 | 1192902 | 1194400 | 1192508 | 1194400 | 40.87497412 | 1193800 |
21:00:00 | 1194400 | 1194533 | 1192275 | 1192384 | 36.45938464 | 1193347 |
21:05:00 | 1192669 | 1193500 | 1192000 | 1192777 | 20.51188826 | 1192995 |
21:10:00 | 1193000 | 1193366 | 1191746 | 1192198 | 12.53676336 | 1192592 |
21:15:00 | 1192057 | 1192800 | 1190896 | 1191368 | 9.00451750 | 1191876 |
21:20:00 | 1191884 | 1192993 | 1191488 | 1192301 | 10.42898485 | 1192392 |
21:25:00 | 1192302 | 1192928 | 1191369 | 1192000 | 5.82138310 | 1192038 |
21:30:00 | 1192434 | 1193409 | 1192288 | 1193312 | 18.31453039 | 1192873 |
21:35:00 | 1193408 | 1195000 | 1193408 | 1194300 | 35.79142763 | 1194327 |
21:40:00 | 1194301 | 1195400 | 1194118 | 1195274 | 11.20057764 | 1194977 |
21:45:00 | 1195400 | 1195400 | 1194000 | 1194243 | 11.67984480 | 1194556 |
21:50:00 | 1194243 | 1196211 | 1194198 | 1195121 | 18.79548233 | 1195608 |
21:55:00 | 1195184 | 1196666 | 1193750 | 1194323 | 31.73221672 | 1195435 |
22:00:00 | 1194455 | 1195963 | 1194423 | 1195055 | 14.11976624 | 1195435 |
22:05:00 | 1195495 | 1197521 | 1195097 | 1196984 | 38.33949929 | 1196630 |
22:10:00 | 1197279 | 1197766 | 1196747 | 1196747 | 17.62937299 | 1197263 |
22:15:00 | 1197449 | 1198000 | 1195716 | 1196721 | 16.94856560 | 1196912 |
22:20:00 | 1197137 | 1197137 | 1195251 | 1195965 | 5.65542513 | 1196128 |
22:25:00 | 1196091 | 1198773 | 1196091 | 1198773 | 24.80310632 | 1197796 |
22:30:00 | 1198854 | 1201002 | 1198664 | 1200704 | 78.18250235 | 1199976 |
22:35:00 | 1200709 | 1201833 | 1198996 | 1200000 | 59.87451559 | 1200727 |
22:40:00 | 1200382 | 1201500 | 1199000 | 1200800 | 42.59924838 | 1200227 |
22:45:00 | 1200800 | 1202279 | 1200003 | 1202279 | 40.11524398 | 1201296 |
22:50:00 | 1202000 | 1203184 | 1201396 | 1203184 | 31.99269933 | 1202202 |
22:55:00 | 1203184 | 1205004 | 1202007 | 1202800 | 57.40195415 | 1203953 |
23:00:00 | 1202533 | 1203846 | 1201099 | 1202316 | 28.70522229 | 1202079 |
23:05:00 | 1202329 | 1204046 | 1201501 | 1203137 | 26.86339899 | 1202762 |
23:10:00 | 1203865 | 1204304 | 1202194 | 1202194 | 19.88291043 | 1203305 |
23:15:00 | 1202787 | 1205680 | 1202650 | 1204999 | 23.84124569 | 1204849 |
23:20:00 | 1205302 | 1205655 | 1204477 | 1205000 | 18.08498890 | 1204974 |
23:25:00 | 1205000 | 1207350 | 1204649 | 1205559 | 42.29738186 | 1205878 |
23:30:00 | 1205680 | 1209287 | 1205680 | 1207770 | 44.63260709 | 1207904 |
23:35:00 | 1207770 | 1208775 | 1202940 | 1204751 | 70.28600369 | 1205513 |
23:40:00 | 1204582 | 1205444 | 1203948 | 1204725 | 16.42915673 | 1204722 |
23:45:00 | 1204809 | 1205537 | 1201060 | 1202657 | 31.77941447 | 1203188 |
23:50:00 | 1202647 | 1202741 | 1200384 | 1200606 | 26.14523151 | 1201590 |
23:55:00 | 1200606 | 1201930 | 1200000 | 1201173 | 14.84067256 | 1200754 |