2020年03月24日
bitFlyer:BTC_FX/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 | 690124 | 692360 | 687631 | 688949 | 627.01981070 | 689782 |
| 00:03:00 | 688950 | 693042 | 688659 | 691035 | 553.43928592 | 690148 |
| 00:06:00 | 691035 | 691557 | 689127 | 690898 | 493.65054880 | 690282 |
| 00:09:00 | 690925 | 695027 | 690441 | 693216 | 743.83837400 | 693109 |
| 00:12:00 | 693216 | 694027 | 691200 | 693100 | 404.07734602 | 692863 |
| 00:15:00 | 693254 | 695000 | 692000 | 694382 | 407.42031839 | 693711 |
| 00:18:00 | 694312 | 695800 | 691938 | 692591 | 507.69705983 | 693938 |
| 00:21:00 | 692591 | 693180 | 688995 | 690733 | 581.25384195 | 691265 |
| 00:24:00 | 690733 | 691500 | 688217 | 690301 | 491.29468395 | 689950 |
| 00:27:00 | 690301 | 691964 | 688571 | 689051 | 621.00618772 | 689926 |
| 00:30:00 | 688868 | 692117 | 688768 | 691818 | 606.12472231 | 690493 |
| 00:33:00 | 691686 | 692888 | 690137 | 690499 | 445.12466279 | 691741 |
| 00:36:00 | 690435 | 692972 | 690000 | 691285 | 393.83724064 | 691640 |
| 00:39:00 | 691255 | 694738 | 691152 | 691606 | 501.17369912 | 692759 |
| 00:42:00 | 691621 | 691858 | 685913 | 686396 | 1013.97664405 | 689078 |
| 00:45:00 | 686396 | 689208 | 685500 | 688948 | 773.18817943 | 687391 |
| 00:48:00 | 688941 | 689308 | 687134 | 688632 | 525.22676878 | 688180 |
| 00:51:00 | 688839 | 690889 | 687000 | 688729 | 594.53071194 | 689348 |
| 00:54:00 | 688651 | 690871 | 687598 | 689774 | 417.85057148 | 689183 |
| 00:57:00 | 689774 | 696000 | 688760 | 695000 | 690.55635271 | 692094 |
| 01:00:00 | 695000 | 700999 | 694948 | 699463 | 1076.00227895 | 698005 |
| 01:03:00 | 699477 | 699648 | 695367 | 695542 | 666.02926366 | 697248 |
| 01:06:00 | 695521 | 699438 | 695500 | 698162 | 537.95262949 | 697904 |
| 01:09:00 | 698012 | 699609 | 695905 | 698023 | 486.47979557 | 697596 |
| 01:12:00 | 698064 | 698678 | 696500 | 698092 | 358.54487709 | 697554 |
| 01:15:00 | 698089 | 700739 | 697902 | 700210 | 553.15198765 | 699646 |
| 01:18:00 | 700210 | 704000 | 700048 | 702309 | 964.70274195 | 702298 |
| 01:21:00 | 702290 | 704965 | 701773 | 702030 | 755.86073524 | 703412 |
| 01:24:00 | 701978 | 703810 | 699558 | 700853 | 568.28958874 | 701681 |
| 01:27:00 | 700953 | 701058 | 697962 | 699235 | 516.45198056 | 699413 |
| 01:30:00 | 699235 | 700032 | 696336 | 699522 | 666.21928691 | 698303 |
| 01:33:00 | 699522 | 701351 | 698517 | 699295 | 449.46722994 | 699777 |
| 01:36:00 | 699295 | 700837 | 697350 | 700545 | 348.34427884 | 698996 |
| 01:39:00 | 700508 | 704500 | 700191 | 702358 | 548.59790404 | 702095 |
| 01:42:00 | 702169 | 704032 | 700366 | 701407 | 527.91605841 | 702514 |
| 01:45:00 | 701501 | 704121 | 701293 | 703215 | 465.96748656 | 702792 |
| 01:48:00 | 703215 | 709601 | 702295 | 707447 | 825.69508268 | 706223 |
| 01:51:00 | 707476 | 708505 | 705352 | 705674 | 594.66143953 | 706887 |
| 01:54:00 | 705620 | 709500 | 702737 | 708618 | 628.57615919 | 706044 |
| 01:57:00 | 708793 | 711306 | 707840 | 710532 | 887.99594567 | 709622 |
| 02:00:00 | 710527 | 711254 | 705262 | 706502 | 752.78700379 | 708001 |
| 02:03:00 | 706431 | 707283 | 703601 | 704267 | 558.98650047 | 705306 |
| 02:06:00 | 704560 | 706920 | 702499 | 703419 | 538.51832250 | 704757 |
| 02:09:00 | 703419 | 705382 | 701305 | 702914 | 658.02017973 | 702896 |
| 02:12:00 | 702888 | 708088 | 702711 | 705531 | 582.33640851 | 705549 |
| 02:15:00 | 705531 | 706746 | 704249 | 705507 | 355.24465798 | 705703 |
| 02:18:00 | 705696 | 707920 | 705157 | 707045 | 371.28969839 | 706583 |
| 02:21:00 | 707045 | 707718 | 702709 | 703827 | 463.02151524 | 705580 |
| 02:24:00 | 703756 | 704688 | 702049 | 703070 | 484.28640445 | 703276 |
| 02:27:00 | 703070 | 704300 | 700000 | 700234 | 321.72288781 | 702697 |
| 02:30:00 | 700018 | 701210 | 697891 | 701112 | 577.10238567 | 699779 |
| 02:33:00 | 701080 | 702937 | 698673 | 701806 | 482.03597354 | 701041 |
| 02:36:00 | 701806 | 702531 | 698327 | 699992 | 498.49094399 | 700007 |
| 02:39:00 | 699992 | 701522 | 699250 | 699938 | 349.56671808 | 700332 |
| 02:42:00 | 699985 | 702338 | 697847 | 698830 | 454.21575755 | 700237 |
| 02:45:00 | 698728 | 703064 | 698321 | 703064 | 300.82197401 | 700609 |
| 02:48:00 | 702155 | 704537 | 701941 | 702374 | 454.72988592 | 703173 |
| 02:51:00 | 702375 | 704241 | 701563 | 702260 | 279.40807631 | 702918 |
| 02:54:00 | 702260 | 702593 | 696683 | 698083 | 476.19859002 | 700013 |
| 02:57:00 | 698083 | 699890 | 696069 | 698562 | 602.26908349 | 698342 |
| 03:00:00 | 698537 | 698630 | 693846 | 695492 | 583.46171848 | 696092 |
| 03:03:00 | 695515 | 697907 | 692664 | 697602 | 518.73434307 | 695398 |
| 03:06:00 | 697611 | 698500 | 696254 | 697193 | 346.08307000 | 697323 |
| 03:09:00 | 697192 | 699408 | 696408 | 698119 | 336.26067056 | 698059 |
| 03:12:00 | 698119 | 700377 | 697470 | 700377 | 299.91664974 | 698862 |
| 03:15:00 | 700377 | 702521 | 699791 | 701440 | 327.86196832 | 701189 |
| 03:18:00 | 701483 | 701847 | 698753 | 699858 | 309.58314061 | 700277 |
| 03:21:00 | 699858 | 700559 | 698510 | 699503 | 213.02313868 | 699682 |
| 03:24:00 | 699503 | 702343 | 698766 | 701268 | 245.99385770 | 700090 |
| 03:27:00 | 701268 | 704080 | 700779 | 701804 | 466.25689072 | 702362 |
| 03:30:00 | 701771 | 702195 | 699669 | 701652 | 346.77190331 | 700930 |
| 03:33:00 | 701652 | 702620 | 700029 | 701297 | 259.29355862 | 701500 |
| 03:36:00 | 701266 | 702926 | 700667 | 701307 | 213.19735741 | 701614 |
| 03:39:00 | 701307 | 702181 | 699881 | 701039 | 277.31930950 | 700926 |
| 03:42:00 | 701039 | 704149 | 700994 | 701805 | 346.97345676 | 702526 |
| 03:45:00 | 701799 | 701939 | 699500 | 699851 | 277.69241653 | 700817 |
| 03:48:00 | 699851 | 701582 | 696853 | 698717 | 635.76397696 | 698940 |
| 03:51:00 | 698739 | 698892 | 696500 | 697165 | 203.46852031 | 697507 |
| 03:54:00 | 697228 | 701261 | 697228 | 698884 | 264.19610020 | 699334 |
| 03:57:00 | 698862 | 700892 | 697001 | 697435 | 201.17859545 | 698980 |
| 04:00:00 | 697435 | 697716 | 697102 | 697149 | 3.56960510 | 697273 |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | 697650 | 698527 | 696500 | 697280 | 119.28295258 | 697536 |
| 04:15:00 | 697519 | 698370 | 697101 | 697740 | 124.74288981 | 697692 |
| 04:18:00 | 697721 | 698718 | 695605 | 696733 | 224.14456885 | 697022 |
| 04:21:00 | 696733 | 697987 | 696537 | 697125 | 132.05916117 | 697353 |
| 04:24:00 | 697111 | 697111 | 695237 | 695582 | 172.35897007 | 696138 |
| 04:27:00 | 695666 | 696775 | 694883 | 695704 | 330.69722774 | 695893 |
| 04:30:00 | 695681 | 697177 | 695473 | 697083 | 210.16149079 | 696123 |
| 04:33:00 | 697084 | 697990 | 696652 | 696652 | 163.76143890 | 697248 |
| 04:36:00 | 696648 | 699937 | 696201 | 699641 | 319.37271593 | 698476 |
| 04:39:00 | 699608 | 700285 | 698426 | 699987 | 230.90422489 | 699239 |
| 04:42:00 | 699987 | 701444 | 699083 | 700290 | 273.76674034 | 700256 |
| 04:45:00 | 700318 | 701790 | 699245 | 699614 | 233.21191217 | 700431 |
| 04:48:00 | 699609 | 701057 | 699032 | 701057 | 165.87663776 | 699779 |
| 04:51:00 | 701056 | 703188 | 700522 | 702261 | 396.25360893 | 702036 |
| 04:54:00 | 702321 | 702477 | 700098 | 700318 | 202.55351563 | 701101 |
| 04:57:00 | 700379 | 701088 | 698876 | 699030 | 165.39815756 | 700288 |
| 05:00:00 | 698884 | 712000 | 697983 | 710499 | 698.58248704 | 703111 |
| 05:03:00 | 710499 | 711826 | 704539 | 706127 | 938.19087511 | 708614 |
| 05:06:00 | 706307 | 706494 | 702394 | 704588 | 484.57077768 | 704570 |
| 05:09:00 | 704588 | 706500 | 703012 | 703605 | 513.89174126 | 704843 |
| 05:12:00 | 703605 | 705723 | 703468 | 705684 | 308.08882754 | 704959 |
| 05:15:00 | 705607 | 706879 | 703287 | 703287 | 324.38728910 | 704943 |
| 05:18:00 | 703287 | 704932 | 701526 | 702080 | 253.08797290 | 703564 |
| 05:21:00 | 701980 | 703377 | 701499 | 702354 | 225.15279853 | 702475 |
| 05:24:00 | 702480 | 705183 | 702115 | 704100 | 259.64997752 | 703995 |
| 05:27:00 | 704100 | 705468 | 701868 | 704926 | 269.46845550 | 703911 |
| 05:30:00 | 704934 | 708142 | 704834 | 706257 | 343.46892039 | 706458 |
| 05:33:00 | 706339 | 706454 | 704511 | 705633 | 154.90058870 | 705352 |
| 05:36:00 | 705633 | 705696 | 703163 | 704827 | 185.32143218 | 704471 |
| 05:39:00 | 704827 | 705477 | 703386 | 703761 | 102.88194298 | 704323 |
| 05:42:00 | 703636 | 705063 | 703636 | 704287 | 124.23806107 | 704311 |
| 05:45:00 | 704287 | 707642 | 703537 | 707463 | 225.65983638 | 705823 |
| 05:48:00 | 707434 | 707796 | 706399 | 706764 | 203.40752475 | 707027 |
| 05:51:00 | 706764 | 720000 | 706626 | 715328 | 987.10591601 | 714413 |
| 05:54:00 | 715561 | 716932 | 712927 | 713572 | 501.21593578 | 714702 |
| 05:57:00 | 713684 | 713930 | 710985 | 712374 | 327.01673297 | 712513 |
| 06:00:00 | 712388 | 713511 | 709572 | 710317 | 287.77069971 | 712006 |
| 06:03:00 | 710245 | 711410 | 706100 | 707036 | 419.37892581 | 708355 |
| 06:06:00 | 707036 | 709000 | 706926 | 708056 | 212.83555198 | 707853 |
| 06:09:00 | 708070 | 715000 | 707580 | 714967 | 395.92591391 | 710902 |
| 06:12:00 | 714967 | 725000 | 714967 | 718738 | 811.43432334 | 719463 |
| 06:15:00 | 718738 | 724222 | 717528 | 723554 | 531.19398750 | 720977 |
| 06:18:00 | 723422 | 725708 | 715024 | 717165 | 625.78358817 | 720596 |
| 06:21:00 | 717165 | 718886 | 714982 | 715560 | 300.58326103 | 716563 |
| 06:24:00 | 715476 | 719699 | 714429 | 718964 | 399.80048724 | 717547 |
| 06:27:00 | 718986 | 722103 | 718467 | 719789 | 369.20701040 | 720171 |
| 06:30:00 | 719776 | 719808 | 714599 | 718722 | 390.22044979 | 717479 |
| 06:33:00 | 718722 | 719466 | 716671 | 717200 | 240.80397217 | 718036 |
| 06:36:00 | 717179 | 718770 | 713692 | 714313 | 288.78292714 | 716727 |
| 06:39:00 | 714330 | 716092 | 711904 | 713075 | 221.51330204 | 714818 |
| 06:42:00 | 713075 | 715114 | 710202 | 713955 | 337.22980466 | 712677 |
| 06:45:00 | 713955 | 715000 | 710000 | 714890 | 298.68530271 | 712990 |
| 06:48:00 | 714890 | 716385 | 714647 | 715602 | 207.67308080 | 715726 |
| 06:51:00 | 715602 | 716118 | 709700 | 713403 | 344.94963111 | 713170 |
| 06:54:00 | 713356 | 715474 | 712863 | 714693 | 171.27229625 | 714329 |
| 06:57:00 | 714605 | 721258 | 714505 | 719500 | 555.57041880 | 718348 |
| 07:00:00 | 719498 | 722892 | 717160 | 718800 | 543.54644964 | 719736 |
| 07:03:00 | 718828 | 719593 | 714585 | 714894 | 390.17953123 | 716983 |
| 07:06:00 | 714653 | 717500 | 714395 | 714615 | 386.95361127 | 715987 |
| 07:09:00 | 714885 | 716786 | 714566 | 715431 | 258.46334703 | 715602 |
| 07:12:00 | 715559 | 716288 | 708837 | 709361 | 783.79369478 | 711338 |
| 07:15:00 | 709361 | 711653 | 707431 | 708163 | 477.72689817 | 709504 |
| 07:18:00 | 708163 | 710530 | 707930 | 709109 | 374.75683746 | 709370 |
| 07:21:00 | 709109 | 712208 | 708082 | 712138 | 316.41468664 | 710481 |
| 07:24:00 | 712138 | 713832 | 711111 | 712410 | 330.08715837 | 712367 |
| 07:27:00 | 712484 | 713999 | 711325 | 712211 | 402.05632904 | 712641 |
| 07:30:00 | 712211 | 712446 | 709920 | 710755 | 359.79543493 | 710890 |
| 07:33:00 | 710785 | 711794 | 709345 | 710000 | 259.51357708 | 710475 |
| 07:36:00 | 710000 | 710645 | 709200 | 709720 | 227.15332656 | 709935 |
| 07:39:00 | 709546 | 713179 | 708276 | 712830 | 408.12763763 | 710491 |
| 07:42:00 | 712830 | 716374 | 711855 | 715119 | 335.24221811 | 713579 |
| 07:45:00 | 715119 | 716937 | 713932 | 714591 | 386.51195671 | 715220 |
| 07:48:00 | 714599 | 714892 | 711889 | 712159 | 297.70139664 | 713243 |
| 07:51:00 | 712159 | 713941 | 711432 | 712967 | 243.70381877 | 712614 |
| 07:54:00 | 712967 | 719204 | 712946 | 717506 | 419.63488047 | 715691 |
| 07:57:00 | 717807 | 718226 | 715989 | 717857 | 435.38062965 | 717006 |
| 08:00:00 | 717571 | 720555 | 716938 | 718635 | 370.38734482 | 718442 |
| 08:03:00 | 718661 | 718884 | 716082 | 716843 | 271.59633279 | 717353 |
| 08:06:00 | 716869 | 719999 | 716533 | 719503 | 385.77187925 | 718581 |
| 08:09:00 | 719470 | 723697 | 718140 | 723033 | 571.00495632 | 720862 |
| 08:12:00 | 723041 | 724847 | 718363 | 721157 | 763.41564678 | 721135 |
| 08:15:00 | 721157 | 726400 | 720420 | 723549 | 692.80702315 | 723223 |
| 08:18:00 | 723549 | 724731 | 721748 | 722455 | 372.93926440 | 723063 |
| 08:21:00 | 722552 | 722902 | 714173 | 716708 | 906.74443666 | 717808 |
| 08:24:00 | 716708 | 718560 | 715374 | 716659 | 525.14113706 | 716891 |
| 08:27:00 | 716659 | 717561 | 714450 | 715021 | 410.23453179 | 715900 |
| 08:30:00 | 715021 | 716427 | 713200 | 715048 | 362.71240765 | 714842 |
| 08:33:00 | 715098 | 717965 | 714996 | 717392 | 401.57541835 | 716598 |
| 08:36:00 | 717372 | 718342 | 715890 | 717689 | 271.32286463 | 717271 |
| 08:39:00 | 717543 | 719694 | 716420 | 719618 | 396.88869131 | 718131 |
| 08:42:00 | 719618 | 720390 | 717627 | 718490 | 383.46029874 | 718654 |
| 08:45:00 | 718490 | 719408 | 715789 | 717513 | 331.36582822 | 717640 |
| 08:48:00 | 717574 | 719936 | 716020 | 719775 | 324.90388633 | 717597 |
| 08:51:00 | 719782 | 722629 | 719133 | 722510 | 382.32746539 | 720746 |
| 08:54:00 | 722339 | 724500 | 720868 | 722422 | 419.13524945 | 722576 |
| 08:57:00 | 722422 | 722722 | 718515 | 720650 | 604.50766774 | 720508 |
| 09:00:00 | 720650 | 732000 | 720143 | 729602 | 1141.51298646 | 728054 |
| 09:03:00 | 729780 | 733450 | 728202 | 731718 | 871.61489837 | 730789 |
| 09:06:00 | 731718 | 734877 | 729963 | 730993 | 804.43200630 | 732647 |
| 09:09:00 | 731023 | 731855 | 724939 | 726450 | 772.75663570 | 728394 |
| 09:12:00 | 726330 | 728953 | 724652 | 727168 | 575.28387257 | 726838 |
| 09:15:00 | 727168 | 735000 | 726945 | 731561 | 814.03530986 | 731541 |
| 09:18:00 | 731635 | 734308 | 730955 | 732305 | 494.09941432 | 732280 |
| 09:21:00 | 732305 | 734427 | 729401 | 734254 | 619.98562481 | 731601 |
| 09:24:00 | 734185 | 743000 | 732965 | 738626 | 1177.57835493 | 738033 |
| 09:27:00 | 738607 | 738644 | 729910 | 734144 | 1037.38148712 | 734162 |
| 09:30:00 | 734144 | 735835 | 731120 | 733122 | 695.73191131 | 733264 |
| 09:33:00 | 733041 | 733387 | 725508 | 728836 | 790.47751508 | 729027 |
| 09:36:00 | 728907 | 732564 | 728459 | 731534 | 514.60922188 | 730574 |
| 09:39:00 | 731534 | 731946 | 728000 | 728328 | 450.72140043 | 729983 |
| 09:42:00 | 728328 | 730759 | 727241 | 729159 | 448.83981729 | 729052 |
| 09:45:00 | 729267 | 730076 | 725135 | 726690 | 673.99224210 | 727605 |
| 09:48:00 | 726538 | 727944 | 724121 | 727329 | 647.87542317 | 726020 |
| 09:51:00 | 727329 | 729600 | 726050 | 727605 | 494.99309764 | 727919 |
| 09:54:00 | 727532 | 730969 | 727115 | 730523 | 478.74576007 | 729641 |
| 09:57:00 | 730524 | 732000 | 729056 | 730100 | 416.28210276 | 730430 |
| 10:00:00 | 730100 | 732048 | 729322 | 730164 | 460.24302380 | 730564 |
| 10:03:00 | 730160 | 736480 | 730000 | 734173 | 703.70493631 | 733803 |
| 10:06:00 | 734173 | 735617 | 733114 | 733748 | 544.90824445 | 734168 |
| 10:09:00 | 733534 | 733578 | 730000 | 730167 | 460.34524873 | 731832 |
| 10:12:00 | 730097 | 731063 | 727024 | 728052 | 486.61617324 | 728977 |
| 10:15:00 | 728052 | 730549 | 726882 | 729398 | 481.23137349 | 728911 |
| 10:18:00 | 729339 | 729928 | 725000 | 725111 | 450.95002626 | 727090 |
| 10:21:00 | 725086 | 726426 | 723279 | 725117 | 627.45252431 | 724730 |
| 10:24:00 | 725117 | 728490 | 725117 | 728118 | 470.02422955 | 727071 |
| 10:27:00 | 728118 | 730386 | 726935 | 729149 | 388.37776523 | 728703 |
| 10:30:00 | 729164 | 730710 | 727805 | 729528 | 414.49265841 | 729355 |
| 10:33:00 | 729612 | 730677 | 727565 | 729314 | 318.45063792 | 728923 |
| 10:36:00 | 729242 | 729275 | 726000 | 726070 | 378.60100348 | 727202 |
| 10:39:00 | 726115 | 727398 | 725500 | 726774 | 465.47367524 | 726340 |
| 10:42:00 | 726774 | 729622 | 725652 | 728333 | 354.23460010 | 727672 |
| 10:45:00 | 728293 | 728617 | 724100 | 725778 | 471.22332005 | 725764 |
| 10:48:00 | 725778 | 726207 | 721500 | 724061 | 493.17652462 | 723599 |
| 10:51:00 | 724017 | 725526 | 722200 | 724691 | 428.68766541 | 723792 |
| 10:54:00 | 724733 | 726701 | 723707 | 725470 | 391.86717889 | 725285 |
| 10:57:00 | 725470 | 726750 | 724605 | 725462 | 433.26841875 | 725816 |
| 11:00:00 | 725462 | 726032 | 722982 | 723298 | 370.39019981 | 724382 |
| 11:03:00 | 723222 | 726800 | 722894 | 726463 | 336.35912761 | 724988 |
| 11:06:00 | 726463 | 728923 | 726387 | 726890 | 444.66937264 | 727663 |
| 11:09:00 | 726906 | 727783 | 726200 | 726402 | 276.11233612 | 726820 |
| 11:12:00 | 726406 | 729677 | 725360 | 729074 | 359.99935900 | 727139 |
| 11:15:00 | 729201 | 730930 | 728211 | 729758 | 654.07046508 | 729563 |
| 11:18:00 | 729755 | 732496 | 729422 | 732001 | 570.39742106 | 731082 |
| 11:21:00 | 732284 | 732400 | 729258 | 730294 | 420.19905786 | 730550 |
| 11:24:00 | 730294 | 730535 | 727900 | 729592 | 363.53759196 | 728829 |
| 11:27:00 | 729635 | 730557 | 728364 | 728965 | 313.00796945 | 729507 |
| 11:30:00 | 728878 | 730065 | 727199 | 727199 | 312.00077348 | 728647 |
| 11:33:00 | 727199 | 727795 | 724631 | 726027 | 640.53633392 | 726347 |
| 11:36:00 | 726107 | 727936 | 724916 | 727220 | 410.03442933 | 726303 |
| 11:39:00 | 727220 | 727536 | 725114 | 726586 | 296.11756067 | 726267 |
| 11:42:00 | 726723 | 728600 | 726028 | 727110 | 296.37814457 | 727282 |
| 11:45:00 | 727279 | 729884 | 726963 | 729380 | 345.14207897 | 728576 |
| 11:48:00 | 729397 | 729401 | 727151 | 727241 | 229.40235048 | 728239 |
| 11:51:00 | 727280 | 731353 | 727176 | 730505 | 454.61733456 | 729581 |
| 11:54:00 | 730505 | 732589 | 729693 | 732046 | 399.00832323 | 730931 |
| 11:57:00 | 732046 | 732853 | 730873 | 731822 | 455.29317107 | 732055 |
| 12:00:00 | 731805 | 732458 | 728668 | 730410 | 467.85330466 | 730241 |
| 12:03:00 | 730411 | 731686 | 729277 | 730166 | 296.62487024 | 730485 |
| 12:06:00 | 730212 | 732600 | 730135 | 731826 | 294.79999629 | 731676 |
| 12:09:00 | 731826 | 733325 | 730735 | 732073 | 431.19000186 | 732106 |
| 12:12:00 | 732237 | 734706 | 731682 | 733765 | 449.84331467 | 733458 |
| 12:15:00 | 733814 | 733889 | 729602 | 729825 | 428.11807082 | 731528 |
| 12:18:00 | 729825 | 730763 | 726841 | 727214 | 452.61829416 | 728953 |
| 12:21:00 | 727210 | 730000 | 726919 | 729828 | 328.60956216 | 728260 |
| 12:24:00 | 729790 | 729828 | 727376 | 728458 | 277.39551284 | 728419 |
| 12:27:00 | 728482 | 729165 | 726001 | 727997 | 388.27303970 | 727819 |
| 12:30:00 | 727952 | 729640 | 727811 | 728613 | 258.15618201 | 728862 |
| 12:33:00 | 728667 | 728813 | 725460 | 725565 | 479.05714690 | 726829 |
| 12:36:00 | 725825 | 727291 | 724693 | 725308 | 480.95855477 | 725781 |
| 12:39:00 | 725247 | 726783 | 723650 | 725999 | 428.64132084 | 725240 |
| 12:42:00 | 726016 | 727483 | 725412 | 727316 | 299.03545496 | 726529 |
| 12:45:00 | 727297 | 727483 | 723653 | 724168 | 318.13135697 | 725167 |
| 12:48:00 | 724169 | 726202 | 723773 | 725288 | 280.95922350 | 725220 |
| 12:51:00 | 725278 | 727084 | 724252 | 725760 | 314.29147319 | 725740 |
| 12:54:00 | 725745 | 726214 | 723783 | 724055 | 289.39510089 | 724996 |
| 12:57:00 | 724030 | 724543 | 722288 | 723340 | 538.99316567 | 723339 |
| 13:00:00 | 723268 | 724582 | 722064 | 723079 | 391.10009624 | 723345 |
| 13:03:00 | 723079 | 725475 | 722932 | 725012 | 296.17357395 | 724379 |
| 13:06:00 | 724982 | 725281 | 722000 | 722298 | 245.85317914 | 724129 |
| 13:09:00 | 722204 | 722899 | 708577 | 710985 | 1017.51753805 | 717468 |
| 13:12:00 | 713460 | 715018 | 711346 | 712011 | 811.23400126 | 713487 |
| 13:15:00 | 711960 | 714670 | 711633 | 713800 | 585.16620348 | 713409 |
| 13:18:00 | 713778 | 717272 | 713553 | 715944 | 531.42462622 | 715476 |
| 13:21:00 | 715944 | 717244 | 715222 | 716921 | 374.66361805 | 716231 |
| 13:24:00 | 717094 | 717094 | 714428 | 715243 | 321.70066669 | 715496 |
| 13:27:00 | 715285 | 715944 | 713661 | 715622 | 315.05690164 | 714990 |
| 13:30:00 | 715753 | 716113 | 713500 | 713809 | 345.06060521 | 714717 |
| 13:33:00 | 713859 | 714973 | 713013 | 714459 | 276.65052062 | 713971 |
| 13:36:00 | 714435 | 715498 | 713085 | 713630 | 281.48569177 | 714259 |
| 13:39:00 | 713668 | 713690 | 708000 | 710023 | 755.14528805 | 710661 |
| 13:42:00 | 710014 | 712147 | 709146 | 710443 | 675.67244059 | 710681 |
| 13:45:00 | 710443 | 710644 | 707106 | 708277 | 655.10444540 | 708934 |
| 13:48:00 | 708466 | 709000 | 705100 | 708730 | 977.12057493 | 707187 |
| 13:51:00 | 708730 | 709868 | 707728 | 709640 | 450.91525584 | 708990 |
| 13:54:00 | 709546 | 711250 | 708412 | 710356 | 265.45074310 | 709904 |
| 13:57:00 | 710356 | 711615 | 709824 | 710952 | 342.31720972 | 710737 |
| 14:00:00 | 710955 | 710955 | 707776 | 708446 | 335.88219675 | 709220 |
| 14:03:00 | 708446 | 713359 | 708285 | 712310 | 518.43463116 | 711037 |
| 14:06:00 | 712181 | 714644 | 711908 | 713469 | 393.63015348 | 713113 |
| 14:09:00 | 713469 | 713877 | 711200 | 713229 | 304.49952225 | 712621 |
| 14:12:00 | 713251 | 713389 | 711862 | 712700 | 182.88330499 | 712490 |
| 14:15:00 | 712749 | 714853 | 712569 | 714380 | 326.86744413 | 713905 |
| 14:18:00 | 714309 | 716640 | 713171 | 716489 | 529.29801023 | 715201 |
| 14:21:00 | 716637 | 716880 | 714749 | 715322 | 460.29246227 | 715928 |
| 14:24:00 | 715317 | 715930 | 714375 | 715466 | 374.02718032 | 715136 |
| 14:27:00 | 715541 | 720000 | 714429 | 719629 | 664.27902799 | 717833 |
| 14:30:00 | 719629 | 719750 | 716813 | 717187 | 506.67536697 | 718313 |
| 14:33:00 | 716813 | 717936 | 715820 | 717000 | 362.32976532 | 716968 |
| 14:36:00 | 716987 | 717847 | 715740 | 717001 | 245.52226819 | 716842 |
| 14:39:00 | 716874 | 717257 | 715291 | 716913 | 243.92573436 | 716216 |
| 14:42:00 | 716913 | 718191 | 716499 | 717697 | 229.08426397 | 717299 |
| 14:45:00 | 717676 | 718237 | 715611 | 716596 | 301.86257870 | 717021 |
| 14:48:00 | 716646 | 717797 | 716045 | 716102 | 197.19632786 | 716918 |
| 14:51:00 | 716102 | 716779 | 715000 | 716161 | 307.19790475 | 715828 |
| 14:54:00 | 716007 | 717567 | 716007 | 716972 | 208.95559442 | 716881 |
| 14:57:00 | 716972 | 718731 | 716862 | 717933 | 398.26896788 | 718013 |
| 15:00:00 | 717982 | 718226 | 715388 | 716602 | 357.50355288 | 716894 |
| 15:03:00 | 716441 | 717973 | 715441 | 717632 | 271.24469812 | 716691 |
| 15:06:00 | 717632 | 719011 | 716896 | 718792 | 274.62600489 | 718094 |
| 15:09:00 | 718905 | 721257 | 718293 | 720444 | 479.66389188 | 719444 |
| 15:12:00 | 720444 | 722861 | 720325 | 722421 | 384.38639623 | 721560 |
| 15:15:00 | 722331 | 724408 | 721660 | 722264 | 402.76184743 | 723037 |
| 15:18:00 | 722264 | 725554 | 722009 | 725034 | 361.74233206 | 723915 |
| 15:21:00 | 725006 | 725016 | 723355 | 723713 | 163.52298693 | 724376 |
| 15:24:00 | - |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | - |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | - |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 723466 | 727363 | 723400 | 726823 | 303.32747083 | 725805 |
| 16:57:00 | 726828 | 727773 | 726224 | 726599 | 242.67279546 | 727050 |
| 17:00:00 | 727084 | 732444 | 726702 | 729863 | 667.99349444 | 729740 |
| 17:03:00 | 729718 | 732143 | 727748 | 730640 | 395.15295680 | 729251 |
| 17:06:00 | 730640 | 736925 | 729314 | 735516 | 456.97859182 | 732126 |
| 17:09:00 | 735038 | 738209 | 732612 | 735655 | 846.34043958 | 735664 |
| 17:12:00 | 735545 | 736216 | 732537 | 732892 | 583.38209221 | 734165 |
| 17:15:00 | 732999 | 735500 | 732869 | 735025 | 342.42316096 | 734379 |
| 17:18:00 | 735182 | 750000 | 735139 | 747282 | 1104.88655861 | 740648 |
| 17:21:00 | 747282 | 753924 | 743001 | 753752 | 1199.25980958 | 747592 |
| 17:24:00 | 753752 | 754800 | 746389 | 749797 | 996.95405201 | 749832 |
| 17:27:00 | 749822 | 752759 | 748620 | 749279 | 1091.69282065 | 750585 |
| 17:30:00 | 749279 | 759999 | 749078 | 750044 | 1136.70098945 | 754345 |
| 17:33:00 | 750103 | 752085 | 739053 | 743999 | 1285.90961662 | 744932 |
| 17:36:00 | 743900 | 747145 | 739774 | 746793 | 1040.62259833 | 743904 |
| 17:39:00 | 746793 | 748727 | 744240 | 746731 | 792.33812012 | 746402 |
| 17:42:00 | 746760 | 750653 | 744500 | 744891 | 712.79072683 | 747678 |
| 17:45:00 | 744836 | 747076 | 741071 | 741555 | 621.77174525 | 744064 |
| 17:48:00 | 741442 | 744174 | 740186 | 742650 | 610.85242729 | 742278 |
| 17:51:00 | 742650 | 745426 | 741715 | 743677 | 459.44766013 | 743819 |
| 17:54:00 | 743679 | 746876 | 743345 | 745665 | 398.87502237 | 745314 |
| 17:57:00 | 745793 | 749730 | 745259 | 745532 | 525.18185942 | 747525 |
| 18:00:00 | 745532 | 747167 | 743103 | 746775 | 656.31631691 | 745148 |
| 18:03:00 | 746944 | 747294 | 739895 | 740504 | 679.09380290 | 743899 |
| 18:06:00 | 740504 | 743127 | 739643 | 742287 | 571.81059599 | 741512 |
| 18:09:00 | 742295 | 745499 | 742215 | 743961 | 457.94145718 | 743766 |
| 18:12:00 | 743959 | 744747 | 742500 | 743844 | 386.40987340 | 743601 |
| 18:15:00 | 743814 | 747827 | 743359 | 746023 | 470.10578911 | 745852 |
| 18:18:00 | 746151 | 750410 | 746151 | 749415 | 564.17859086 | 748186 |
| 18:21:00 | 749511 | 751000 | 748080 | 749796 | 493.00918924 | 749693 |
| 18:24:00 | 749634 | 753000 | 746266 | 747051 | 536.64410309 | 750146 |
| 18:27:00 | 747051 | 750227 | 746736 | 749787 | 400.03395151 | 748641 |
| 18:30:00 | 749819 | 750000 | 747192 | 750000 | 468.14169225 | 749007 |
| 18:33:00 | 750000 | 751072 | 747529 | 749710 | 503.93658746 | 749437 |
| 18:36:00 | 749398 | 753452 | 748685 | 753055 | 664.59552023 | 751440 |
| 18:39:00 | 752910 | 754000 | 750805 | 752904 | 479.22082403 | 752398 |
| 18:42:00 | 752904 | 756657 | 752745 | 753811 | 560.54050312 | 754394 |
| 18:45:00 | 753805 | 757135 | 751600 | 754190 | 721.40450423 | 754700 |
| 18:48:00 | 754022 | 754402 | 750011 | 750620 | 487.42630375 | 752636 |
| 18:51:00 | 750565 | 752420 | 748000 | 748977 | 549.77661861 | 750513 |
| 18:54:00 | 748940 | 750640 | 747682 | 748822 | 555.61824478 | 748955 |
| 18:57:00 | 748822 | 750492 | 747584 | 750171 | 368.44444996 | 748866 |
| 19:00:00 | 750249 | 753405 | 749803 | 753045 | 515.63968812 | 751823 |
| 19:03:00 | 753045 | 754900 | 752041 | 752109 | 434.14087446 | 753179 |
| 19:06:00 | 752109 | 752516 | 748424 | 750439 | 541.06980597 | 750152 |
| 19:09:00 | 750503 | 750691 | 742650 | 743876 | 699.55638160 | 746727 |
| 19:12:00 | 743876 | 745059 | 740792 | 743610 | 695.54716297 | 743502 |
| 19:15:00 | 743610 | 743915 | 738540 | 743000 | 712.94792033 | 741480 |
| 19:18:00 | 742864 | 745400 | 742644 | 744511 | 485.45456819 | 744204 |
| 19:21:00 | 744500 | 746990 | 744254 | 746272 | 332.50825321 | 745692 |
| 19:24:00 | 746255 | 746814 | 744000 | 745864 | 409.02762531 | 745230 |
| 19:27:00 | 745794 | 750696 | 744792 | 750048 | 620.18389453 | 748460 |
| 19:30:00 | 750048 | 750161 | 747580 | 749127 | 472.77588246 | 748844 |
| 19:33:00 | 749127 | 749298 | 741368 | 741368 | 696.25892722 | 745664 |
| 19:36:00 | 742268 | 744304 | 741008 | 743406 | 495.00965888 | 742841 |
| 19:39:00 | 743399 | 744400 | 741529 | 744121 | 313.93710324 | 742928 |
| 19:42:00 | 744150 | 746113 | 743600 | 743863 | 305.08037795 | 744933 |
| 19:45:00 | 743863 | 744944 | 742000 | 742006 | 302.91633015 | 743366 |
| 19:48:00 | 742006 | 743802 | 741050 | 741957 | 353.53151780 | 742779 |
| 19:51:00 | 741957 | 745620 | 741766 | 745005 | 380.78742371 | 743747 |
| 19:54:00 | 744973 | 746090 | 743042 | 743706 | 320.62580032 | 744668 |
| 19:57:00 | 743706 | 745364 | 743277 | 744984 | 250.89437052 | 744362 |
| 20:00:00 | 744950 | 744950 | 739300 | 740758 | 504.89807209 | 741646 |
| 20:03:00 | 740730 | 742125 | 738699 | 739074 | 383.36921811 | 740916 |
| 20:06:00 | 739204 | 739294 | 735500 | 737985 | 879.57093682 | 737039 |
| 20:09:00 | 738001 | 738826 | 735178 | 737560 | 532.85329107 | 737075 |
| 20:12:00 | 737584 | 738295 | 736010 | 736439 | 366.63574033 | 737158 |
| 20:15:00 | 736439 | 740843 | 735717 | 739681 | 666.83241436 | 738925 |
| 20:18:00 | 739681 | 739721 | 736700 | 738851 | 453.66452681 | 738186 |
| 20:21:00 | 738784 | 739997 | 737791 | 738825 | 277.08837383 | 738759 |
| 20:24:00 | 738825 | 741550 | 734939 | 740972 | 721.02707518 | 737706 |
| 20:27:00 | 740972 | 743800 | 740116 | 742363 | 578.96023737 | 741614 |
| 20:30:00 | 742548 | 742866 | 738399 | 739000 | 543.69493175 | 740876 |
| 20:33:00 | 739101 | 743311 | 739000 | 742592 | 475.29299353 | 741569 |
| 20:36:00 | 742480 | 743426 | 741096 | 742719 | 453.79332888 | 742350 |
| 20:39:00 | 742842 | 745078 | 742516 | 744442 | 471.11964064 | 743946 |
| 20:42:00 | 744492 | 744948 | 741401 | 743366 | 664.95985913 | 743348 |
| 20:45:00 | 743314 | 744544 | 741944 | 743186 | 302.44504005 | 743305 |
| 20:48:00 | 743233 | 746000 | 741683 | 744832 | 498.06968649 | 744171 |
| 20:51:00 | 744980 | 748999 | 743872 | 748271 | 606.04254233 | 746124 |
| 20:54:00 | 748271 | 748709 | 745112 | 747233 | 664.50229681 | 746956 |
| 20:57:00 | 747118 | 747813 | 745600 | 746448 | 395.32325403 | 746825 |
| 21:00:00 | 746436 | 747458 | 735000 | 740260 | 1222.84373119 | 741165 |
| 21:03:00 | 740260 | 741009 | 736784 | 736784 | 721.19684657 | 738585 |
| 21:06:00 | 736978 | 740041 | 736733 | 739046 | 515.83687934 | 738877 |
| 21:09:00 | 739081 | 741300 | 738813 | 739210 | 368.13196318 | 739846 |
| 21:12:00 | 739190 | 741117 | 738429 | 739005 | 342.19215726 | 739724 |
| 21:15:00 | 738894 | 740772 | 736598 | 737247 | 453.38819955 | 738892 |
| 21:18:00 | 737247 | 738269 | 726408 | 729461 | 1256.29616147 | 731249 |
| 21:21:00 | 729482 | 731993 | 727933 | 731146 | 929.97278477 | 729870 |
| 21:24:00 | 730987 | 734418 | 729432 | 732521 | 694.39416034 | 731980 |
| 21:27:00 | 732435 | 732535 | 727701 | 730511 | 763.19986008 | 729787 |
| 21:30:00 | 730586 | 730793 | 725350 | 727019 | 811.10209935 | 728016 |
| 21:33:00 | 727019 | 729640 | 725675 | 727708 | 681.50423856 | 727657 |
| 21:36:00 | 727708 | 732370 | 727569 | 731300 | 738.24531189 | 730183 |
| 21:39:00 | 731221 | 732899 | 729665 | 731618 | 480.34070109 | 730915 |
| 21:42:00 | 731618 | 734350 | 731213 | 733018 | 529.84727085 | 732727 |
| 21:45:00 | 733018 | 734497 | 732142 | 733223 | 398.20732461 | 733381 |
| 21:48:00 | 733223 | 737617 | 732994 | 735991 | 722.92632237 | 735059 |
| 21:51:00 | 735991 | 736500 | 733621 | 734413 | 532.44197849 | 735049 |
| 21:54:00 | 734339 | 735791 | 733490 | 734849 | 393.19313389 | 734596 |
| 21:57:00 | 734849 | 739080 | 734441 | 737900 | 577.10124419 | 737180 |
| 22:00:00 | 737900 | 738069 | 734104 | 734725 | 492.55717969 | 735767 |
| 22:03:00 | 734686 | 736800 | 734048 | 735568 | 405.74208515 | 735347 |
| 22:06:00 | 735568 | 742999 | 734654 | 741287 | 717.37527585 | 738209 |
| 22:09:00 | 741287 | 749944 | 741013 | 746493 | 1205.81669683 | 746116 |
| 22:12:00 | 746484 | 748770 | 742385 | 743547 | 901.46197277 | 745079 |
| 22:15:00 | 743547 | 745177 | 742378 | 744140 | 606.12635042 | 743860 |
| 22:18:00 | 744085 | 745487 | 738573 | 739180 | 881.65032302 | 741692 |
| 22:21:00 | 739190 | 741271 | 738052 | 740392 | 588.00331220 | 739803 |
| 22:24:00 | 740383 | 745427 | 739674 | 745000 | 716.53791109 | 743149 |
| 22:27:00 | 745000 | 746456 | 743257 | 744551 | 636.25206361 | 744917 |
| 22:30:00 | 744472 | 747659 | 739000 | 747425 | 1117.54362176 | 742708 |
| 22:33:00 | 747333 | 747898 | 744825 | 745283 | 739.64575224 | 746306 |
| 22:36:00 | 745140 | 748777 | 740169 | 740950 | 897.63480039 | 745144 |
| 22:39:00 | 740950 | 743597 | 740050 | 742086 | 717.53662808 | 741858 |
| 22:42:00 | 741983 | 743304 | 739252 | 740825 | 688.29288898 | 741066 |
| 22:45:00 | 740825 | 742000 | 738152 | 740345 | 669.17377878 | 739909 |
| 22:48:00 | 740364 | 742229 | 739541 | 742000 | 504.06952455 | 740793 |
| 22:51:00 | 742000 | 743961 | 740500 | 743723 | 507.33579893 | 742408 |
| 22:54:00 | 743718 | 743875 | 741267 | 742380 | 383.35646286 | 742677 |
| 22:57:00 | 742579 | 743438 | 740469 | 742478 | 411.96047698 | 741777 |
| 23:00:00 | 742436 | 742736 | 740343 | 742150 | 556.19351606 | 741405 |
| 23:03:00 | 742150 | 744969 | 741445 | 744521 | 434.92911645 | 742959 |
| 23:06:00 | 744745 | 746000 | 743510 | 743872 | 509.34207621 | 745066 |
| 23:09:00 | 743952 | 744472 | 741700 | 742000 | 380.18563477 | 742696 |
| 23:12:00 | 742183 | 742251 | 739450 | 741321 | 440.68583490 | 740971 |
| 23:15:00 | 741451 | 743767 | 741392 | 742055 | 381.21378157 | 742629 |
| 23:18:00 | 741964 | 744922 | 740840 | 744400 | 441.08081038 | 742992 |
| 23:21:00 | 744400 | 747241 | 743697 | 745453 | 542.82070268 | 745335 |
| 23:24:00 | 745487 | 747096 | 744132 | 746263 | 437.97697957 | 745754 |
| 23:27:00 | 746136 | 747200 | 744942 | 745042 | 415.92628313 | 746010 |
| 23:30:00 | 745010 | 745968 | 743483 | 744097 | 450.24789734 | 744522 |
| 23:33:00 | 744097 | 746000 | 743739 | 743981 | 387.18907713 | 744814 |
| 23:36:00 | 743880 | 746464 | 743502 | 745454 | 339.88682383 | 745043 |
| 23:39:00 | 745547 | 746175 | 743000 | 743246 | 443.03082385 | 744733 |
| 23:42:00 | 743109 | 744471 | 742430 | 743467 | 390.77618943 | 743625 |
| 23:45:00 | 743467 | 743839 | 739050 | 739687 | 638.92583061 | 741255 |
| 23:48:00 | 739687 | 739724 | 735709 | 737041 | 908.00727805 | 737396 |
| 23:51:00 | 737121 | 738999 | 733076 | 734547 | 751.00183871 | 736192 |
| 23:54:00 | 734428 | 736470 | 733467 | 735165 | 714.61066281 | 735035 |
| 23:57:00 | 735375 | 737456 | 734524 | 737141 | 480.25012798 | 735812 |