2020年03月26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 | 738347 | 740000 | 737258 | 738607 | 511.63422234 | 738677 |
| 00:03:00 | 738560 | 740220 | 737312 | 739062 | 397.59285487 | 738409 |
| 00:06:00 | 739267 | 741999 | 737773 | 741416 | 596.46383481 | 739925 |
| 00:09:00 | 741416 | 743146 | 739319 | 739319 | 716.42121657 | 741360 |
| 00:12:00 | 739420 | 740554 | 738053 | 739919 | 502.06099584 | 739453 |
| 00:15:00 | 739949 | 740006 | 737199 | 738690 | 372.11110673 | 738260 |
| 00:18:00 | 738746 | 739962 | 738001 | 739119 | 319.77978733 | 739059 |
| 00:21:00 | 739133 | 740858 | 738566 | 739545 | 435.54703134 | 739885 |
| 00:24:00 | 739508 | 741949 | 739508 | 741814 | 381.44445746 | 741025 |
| 00:27:00 | 741881 | 743356 | 738883 | 741130 | 582.54210759 | 741220 |
| 00:30:00 | 741130 | 741815 | 739500 | 740959 | 387.59806313 | 740636 |
| 00:33:00 | 740826 | 741255 | 739080 | 739409 | 444.26701901 | 739978 |
| 00:36:00 | 739409 | 739538 | 737097 | 737753 | 384.79597212 | 738515 |
| 00:39:00 | 737593 | 738917 | 735747 | 736037 | 389.80966901 | 737536 |
| 00:42:00 | 736057 | 738420 | 735427 | 736526 | 419.08071640 | 736796 |
| 00:45:00 | 736600 | 737986 | 736027 | 737903 | 297.88106927 | 737010 |
| 00:48:00 | 737903 | 740247 | 735257 | 736813 | 453.83477921 | 738019 |
| 00:51:00 | 736772 | 736930 | 733927 | 735284 | 475.46065168 | 735481 |
| 00:54:00 | 735284 | 736723 | 733750 | 736393 | 359.75017635 | 735452 |
| 00:57:00 | 736197 | 738523 | 734772 | 736197 | 310.77703359 | 736668 |
| 01:00:00 | 736044 | 736219 | 735776 | 736030 | 4.39622733 | 736068 |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | - |
| 01:24:00 | - |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | 736032 | 737670 | 735567 | 736803 | 79.95954269 | 736612 |
| 05:33:00 | 736803 | 737899 | 736551 | 736867 | 133.57061715 | 737226 |
| 05:36:00 | 736849 | 737041 | 734958 | 735218 | 145.79429524 | 736037 |
| 05:39:00 | 735208 | 735821 | 734309 | 735253 | 147.24254280 | 735065 |
| 05:42:00 | 735259 | 736000 | 734808 | 735010 | 142.19570701 | 735366 |
| 05:45:00 | 735041 | 735198 | 731892 | 732513 | 279.13911260 | 733603 |
| 05:48:00 | 732513 | 734459 | 731510 | 732479 | 260.41193358 | 732924 |
| 05:51:00 | 732358 | 732697 | 729567 | 730423 | 384.28296967 | 731021 |
| 05:54:00 | 730423 | 732288 | 729965 | 731075 | 236.98850659 | 731179 |
| 05:57:00 | 730947 | 731999 | 730530 | 731443 | 192.20855022 | 731296 |
| 06:00:00 | 731443 | 731757 | 728110 | 729203 | 337.92032592 | 730041 |
| 06:03:00 | 729203 | 730396 | 727327 | 728951 | 231.84044277 | 729200 |
| 06:06:00 | 728957 | 731950 | 728951 | 730486 | 256.65455418 | 730608 |
| 06:09:00 | 730663 | 731000 | 729692 | 730747 | 126.90149990 | 730416 |
| 06:12:00 | 730698 | 734214 | 730318 | 732754 | 249.49880917 | 732567 |
| 06:15:00 | 732831 | 733147 | 732101 | 732356 | 132.76707353 | 732591 |
| 06:18:00 | 732335 | 733147 | 731566 | 731566 | 148.35965087 | 732282 |
| 06:21:00 | 731566 | 732231 | 731201 | 732014 | 99.62885255 | 731791 |
| 06:24:00 | 731886 | 732504 | 730145 | 730420 | 128.53559284 | 731325 |
| 06:27:00 | 730421 | 731601 | 729988 | 731091 | 136.76260825 | 730737 |
| 06:30:00 | 731323 | 732116 | 730967 | 732066 | 90.63186920 | 731613 |
| 06:33:00 | 731849 | 732416 | 731255 | 731255 | 110.81865786 | 731810 |
| 06:36:00 | 731353 | 731432 | 730515 | 730515 | 110.89354314 | 730898 |
| 06:39:00 | 730528 | 730919 | 729297 | 730132 | 207.43488295 | 729950 |
| 06:42:00 | 729987 | 730421 | 729302 | 729496 | 109.84068113 | 729803 |
| 06:45:00 | 729636 | 729819 | 727614 | 728102 | 195.47801886 | 728618 |
| 06:48:00 | 728034 | 728383 | 726569 | 727535 | 197.53797991 | 727577 |
| 06:51:00 | 727550 | 731034 | 726200 | 729013 | 390.93889676 | 728574 |
| 06:54:00 | 729341 | 730910 | 729171 | 730470 | 304.32678756 | 729934 |
| 06:57:00 | 730564 | 731225 | 729988 | 731225 | 194.69718185 | 730631 |
| 07:00:00 | 731142 | 739000 | 730965 | 736482 | 697.59146029 | 735392 |
| 07:03:00 | 736569 | 737650 | 735422 | 736751 | 351.02999493 | 736558 |
| 07:06:00 | 736605 | 739662 | 736349 | 738273 | 377.61189436 | 738014 |
| 07:09:00 | 738146 | 740615 | 736600 | 739390 | 343.62275549 | 738379 |
| 07:12:00 | 739129 | 740490 | 735993 | 736631 | 328.83773222 | 737964 |
| 07:15:00 | 736629 | 739772 | 736629 | 739018 | 302.66569431 | 738477 |
| 07:18:00 | 738590 | 739782 | 738174 | 738477 | 207.46149658 | 738985 |
| 07:21:00 | 738539 | 738771 | 736621 | 738212 | 192.24666285 | 737659 |
| 07:24:00 | 738067 | 738563 | 735979 | 737270 | 216.45194871 | 737096 |
| 07:27:00 | 737270 | 741578 | 735959 | 740137 | 391.55446354 | 739100 |
| 07:30:00 | 740137 | 743994 | 739795 | 742649 | 365.06531530 | 742036 |
| 07:33:00 | 742878 | 743000 | 739948 | 740143 | 274.55615062 | 741436 |
| 07:36:00 | 740143 | 742364 | 739452 | 740068 | 238.31670717 | 740972 |
| 07:39:00 | 739976 | 742184 | 739819 | 740894 | 188.99819956 | 741103 |
| 07:42:00 | 740952 | 742287 | 740894 | 741660 | 152.92698782 | 741454 |
| 07:45:00 | 741418 | 741701 | 738200 | 738497 | 207.00845463 | 739434 |
| 07:48:00 | 738538 | 738855 | 737147 | 737851 | 226.46779611 | 737925 |
| 07:51:00 | 737899 | 738350 | 736458 | 738350 | 172.76700026 | 737267 |
| 07:54:00 | 738281 | 740964 | 738165 | 739308 | 252.87032492 | 739579 |
| 07:57:00 | 739266 | 742114 | 739240 | 740624 | 252.95081096 | 740671 |
| 08:00:00 | 740624 | 742858 | 739976 | 740327 | 309.38984313 | 741527 |
| 08:03:00 | 740327 | 740545 | 738294 | 738639 | 191.25117437 | 739555 |
| 08:06:00 | 738639 | 740137 | 738282 | 739741 | 133.69452108 | 739286 |
| 08:09:00 | 739741 | 739998 | 738207 | 738758 | 108.16891608 | 739017 |
| 08:12:00 | 738749 | 738822 | 736980 | 738003 | 190.56245130 | 737748 |
| 08:15:00 | 738139 | 738666 | 737265 | 737603 | 135.10105929 | 737885 |
| 08:18:00 | 737539 | 738681 | 737109 | 738112 | 173.14017006 | 737963 |
| 08:21:00 | 738137 | 739439 | 737728 | 737728 | 151.20542600 | 738503 |
| 08:24:00 | 737844 | 737925 | 734101 | 735985 | 406.80555602 | 735665 |
| 08:27:00 | 736140 | 737927 | 734986 | 737423 | 215.26047367 | 736403 |
| 08:30:00 | 737399 | 737610 | 735573 | 736828 | 214.35570884 | 736516 |
| 08:33:00 | 736828 | 737804 | 736323 | 736930 | 162.93622798 | 737027 |
| 08:36:00 | 736779 | 738659 | 736166 | 738346 | 236.41290730 | 737774 |
| 08:39:00 | 738410 | 739936 | 738167 | 738939 | 199.68245569 | 739205 |
| 08:42:00 | 738930 | 739742 | 738057 | 738318 | 152.86001506 | 738920 |
| 08:45:00 | 738193 | 739456 | 738024 | 739067 | 202.49897913 | 738813 |
| 08:48:00 | 738983 | 739400 | 738031 | 739400 | 159.13545819 | 738548 |
| 08:51:00 | 739187 | 740955 | 738868 | 739979 | 285.40429346 | 740019 |
| 08:54:00 | 739847 | 740677 | 739100 | 740309 | 201.18074086 | 739739 |
| 08:57:00 | 740309 | 742000 | 737650 | 737692 | 337.23396289 | 740143 |
| 09:00:00 | 737692 | 747622 | 737692 | 744979 | 1055.79550568 | 744769 |
| 09:03:00 | 744933 | 745270 | 742945 | 744924 | 352.85914955 | 744274 |
| 09:06:00 | 745030 | 745828 | 742229 | 743062 | 432.00194248 | 744135 |
| 09:09:00 | 742904 | 744867 | 742307 | 744569 | 273.64074342 | 743852 |
| 09:12:00 | 744574 | 745880 | 743335 | 744997 | 277.76626578 | 744777 |
| 09:15:00 | 744979 | 746510 | 743896 | 745874 | 265.92482818 | 745070 |
| 09:18:00 | 745937 | 748199 | 745528 | 747603 | 480.83262556 | 746918 |
| 09:21:00 | 747603 | 749892 | 747341 | 747975 | 349.44647508 | 748371 |
| 09:24:00 | 747999 | 748750 | 747118 | 747854 | 293.41723269 | 747911 |
| 09:27:00 | 747830 | 749734 | 746024 | 746641 | 401.07424844 | 747823 |
| 09:30:00 | 746764 | 746813 | 743385 | 744586 | 436.51265956 | 744760 |
| 09:33:00 | 744588 | 745242 | 742621 | 742793 | 325.13651928 | 744165 |
| 09:36:00 | 742888 | 744130 | 742592 | 743216 | 274.20930196 | 743297 |
| 09:39:00 | 743067 | 744774 | 742586 | 744415 | 223.03805789 | 743743 |
| 09:42:00 | 744340 | 744604 | 743087 | 743372 | 180.36912489 | 743685 |
| 09:45:00 | 743261 | 744260 | 742000 | 742345 | 314.78826990 | 743155 |
| 09:48:00 | 742345 | 742862 | 740392 | 741583 | 276.42786805 | 741575 |
| 09:51:00 | 741583 | 742979 | 741283 | 742463 | 163.94983710 | 742195 |
| 09:54:00 | 742449 | 745573 | 742293 | 745198 | 303.25152798 | 744310 |
| 09:57:00 | 745211 | 746331 | 744590 | 744799 | 265.61599665 | 745367 |
| 10:00:00 | 744590 | 746119 | 743217 | 743881 | 339.22653438 | 744915 |
| 10:03:00 | 743882 | 743977 | 742154 | 742580 | 254.37526148 | 743149 |
| 10:06:00 | 742716 | 742885 | 740870 | 741182 | 275.95403150 | 741755 |
| 10:09:00 | 741239 | 741359 | 739071 | 740459 | 327.83852786 | 740389 |
| 10:12:00 | 740452 | 740996 | 737856 | 738014 | 398.97558124 | 739464 |
| 10:15:00 | 738014 | 739808 | 736604 | 739753 | 371.94095604 | 738159 |
| 10:18:00 | 739753 | 739854 | 737150 | 738290 | 332.28142955 | 738280 |
| 10:21:00 | 738290 | 739132 | 735801 | 737090 | 262.02144354 | 737318 |
| 10:24:00 | 737174 | 737222 | 735883 | 736684 | 222.17217364 | 736448 |
| 10:27:00 | 736684 | 739292 | 736684 | 738189 | 279.69593145 | 737986 |
| 10:30:00 | 738204 | 740614 | 738204 | 740289 | 339.56355391 | 739708 |
| 10:33:00 | 740189 | 740189 | 738567 | 739617 | 171.19163908 | 739304 |
| 10:36:00 | 739546 | 740278 | 738658 | 739662 | 118.95830035 | 739455 |
| 10:39:00 | 739682 | 741063 | 738692 | 740642 | 214.47839979 | 740048 |
| 10:42:00 | 740657 | 741800 | 740025 | 741645 | 161.65152136 | 740759 |
| 10:45:00 | 741626 | 741985 | 739141 | 739809 | 197.33911326 | 740694 |
| 10:48:00 | 739736 | 739939 | 737708 | 738600 | 215.30115266 | 738746 |
| 10:51:00 | 738645 | 739594 | 737854 | 738248 | 194.22016872 | 738728 |
| 10:54:00 | 738247 | 739210 | 737401 | 737582 | 169.57180179 | 738401 |
| 10:57:00 | 737540 | 739036 | 737396 | 738584 | 168.29835388 | 738327 |
| 11:00:00 | 738584 | 741040 | 738427 | 739200 | 281.77353735 | 739658 |
| 11:03:00 | 739200 | 740310 | 738876 | 739032 | 201.05163874 | 739601 |
| 11:06:00 | 739032 | 739362 | 736099 | 736878 | 315.48690487 | 737516 |
| 11:09:00 | 736800 | 737299 | 735500 | 735960 | 233.92103310 | 736472 |
| 11:12:00 | 736132 | 736513 | 735442 | 736081 | 161.30153326 | 735986 |
| 11:15:00 | 736065 | 736884 | 735663 | 736576 | 179.12749837 | 736346 |
| 11:18:00 | 736518 | 737974 | 735610 | 736288 | 267.78169987 | 736877 |
| 11:21:00 | 736135 | 737576 | 735683 | 737304 | 203.84859497 | 736797 |
| 11:24:00 | 737258 | 737446 | 736057 | 736772 | 131.70817616 | 736673 |
| 11:27:00 | 736812 | 736836 | 735145 | 735381 | 280.85671986 | 735937 |
| 11:30:00 | 735392 | 738095 | 734437 | 738041 | 489.36587438 | 736347 |
| 11:33:00 | 738041 | 740339 | 737933 | 740125 | 300.22035475 | 738863 |
| 11:36:00 | 740048 | 741364 | 739316 | 741074 | 254.23813683 | 740350 |
| 11:39:00 | 741071 | 741073 | 738998 | 739203 | 233.42832937 | 739899 |
| 11:42:00 | 739210 | 740745 | 738932 | 739252 | 177.48173460 | 739904 |
| 11:45:00 | 739331 | 740583 | 739222 | 740179 | 142.47183760 | 739896 |
| 11:48:00 | 740179 | 741659 | 740108 | 740864 | 303.71092652 | 740844 |
| 11:51:00 | 740851 | 741000 | 739288 | 739360 | 169.27389693 | 740334 |
| 11:54:00 | 739289 | 739775 | 738702 | 738765 | 148.89701820 | 739228 |
| 11:57:00 | 738765 | 740421 | 737914 | 738623 | 252.73264728 | 739072 |
| 12:00:00 | 738641 | 740672 | 738208 | 740224 | 312.04301876 | 739525 |
| 12:03:00 | 740215 | 740585 | 738795 | 738795 | 161.03800837 | 739834 |
| 12:06:00 | 738912 | 739501 | 737317 | 738955 | 330.10722305 | 738279 |
| 12:09:00 | 738955 | 739472 | 737752 | 737802 | 246.84234844 | 738474 |
| 12:12:00 | 737845 | 738192 | 736933 | 737555 | 228.15304901 | 737561 |
| 12:15:00 | 737555 | 738490 | 737296 | 738188 | 190.67635896 | 737926 |
| 12:18:00 | 738276 | 739703 | 737901 | 739247 | 201.95495476 | 738894 |
| 12:21:00 | 739247 | 739855 | 738469 | 738751 | 175.81632114 | 739105 |
| 12:24:00 | 738750 | 739298 | 738135 | 738993 | 206.08004710 | 738701 |
| 12:27:00 | 738990 | 739747 | 738549 | 738813 | 252.63163010 | 739232 |
| 12:30:00 | 738814 | 739626 | 738400 | 739541 | 196.06052884 | 739068 |
| 12:33:00 | 739541 | 744205 | 739493 | 742843 | 714.24947022 | 741994 |
| 12:36:00 | 742860 | 743562 | 742051 | 742220 | 334.21405510 | 742828 |
| 12:39:00 | 742220 | 742640 | 740967 | 741762 | 349.02601150 | 741875 |
| 12:42:00 | 741762 | 742686 | 741416 | 742686 | 211.38064320 | 742042 |
| 12:45:00 | 742688 | 743578 | 742361 | 743146 | 236.68135551 | 742883 |
| 12:48:00 | 743146 | 743850 | 742000 | 742182 | 226.80318484 | 743075 |
| 12:51:00 | 742211 | 743022 | 741620 | 742796 | 194.33301043 | 742360 |
| 12:54:00 | 742737 | 744965 | 742546 | 744500 | 296.07866152 | 743999 |
| 12:57:00 | 744625 | 744729 | 742623 | 742827 | 228.37630026 | 743923 |
| 13:00:00 | 742749 | 745378 | 742361 | 745378 | 450.63777278 | 744334 |
| 13:03:00 | 745299 | 746875 | 744760 | 746102 | 523.23254055 | 745816 |
| 13:06:00 | 746163 | 746496 | 744003 | 744507 | 399.74709294 | 745020 |
| 13:09:00 | 744507 | 745130 | 743772 | 744413 | 287.05312228 | 744401 |
| 13:12:00 | 744413 | 744575 | 741273 | 742182 | 418.49264669 | 742579 |
| 13:15:00 | 742182 | 743181 | 741255 | 741716 | 289.90974721 | 742132 |
| 13:18:00 | 741706 | 742659 | 741587 | 742188 | 167.88974296 | 742165 |
| 13:21:00 | 742188 | 742281 | 739516 | 740220 | 321.22193477 | 740463 |
| 13:24:00 | 740216 | 742145 | 740216 | 741695 | 201.08395512 | 741172 |
| 13:27:00 | 741700 | 741952 | 740000 | 740322 | 229.66676235 | 741064 |
| 13:30:00 | 740300 | 740555 | 738833 | 739634 | 275.75629465 | 739628 |
| 13:33:00 | 739634 | 741144 | 739012 | 741035 | 188.82832426 | 739895 |
| 13:36:00 | 741000 | 741334 | 739863 | 740808 | 157.30056329 | 740457 |
| 13:39:00 | 740808 | 741280 | 739148 | 739429 | 257.48711617 | 740075 |
| 13:42:00 | 739314 | 740079 | 738840 | 740079 | 128.73827011 | 739449 |
| 13:45:00 | 740067 | 741000 | 739181 | 740876 | 157.72603453 | 740208 |
| 13:48:00 | 740876 | 741674 | 740547 | 740717 | 158.75875855 | 741198 |
| 13:51:00 | 740667 | 740969 | 739403 | 739900 | 188.41683957 | 740072 |
| 13:54:00 | 739988 | 740540 | 739464 | 739700 | 131.00988084 | 739971 |
| 13:57:00 | 739700 | 740075 | 739002 | 739067 | 147.68206323 | 739715 |
| 14:00:00 | 739021 | 739358 | 736838 | 737383 | 319.64854286 | 738041 |
| 14:03:00 | 737386 | 738092 | 736710 | 737947 | 198.52960341 | 737338 |
| 14:06:00 | 738036 | 738240 | 737130 | 737882 | 211.60541363 | 737751 |
| 14:09:00 | 737882 | 738600 | 737737 | 738393 | 102.04460044 | 738246 |
| 14:12:00 | 738393 | 738882 | 737865 | 738189 | 120.42177967 | 738232 |
| 14:15:00 | 738108 | 739473 | 737927 | 739399 | 114.15160127 | 738585 |
| 14:18:00 | 739427 | 739867 | 738750 | 739867 | 114.82435086 | 739287 |
| 14:21:00 | 739867 | 740029 | 739214 | 739215 | 95.66552699 | 739735 |
| 14:24:00 | 739263 | 740850 | 739097 | 740403 | 171.44043221 | 740120 |
| 14:27:00 | 740538 | 740914 | 739690 | 740090 | 108.69707261 | 740301 |
| 14:30:00 | 739975 | 740199 | 739252 | 739593 | 115.95843454 | 739738 |
| 14:33:00 | 739657 | 741474 | 739515 | 741000 | 178.18031090 | 740629 |
| 14:36:00 | 741000 | 741711 | 740368 | 741711 | 114.65135796 | 740974 |
| 14:39:00 | 741711 | 741711 | 739817 | 740390 | 152.44479862 | 740476 |
| 14:42:00 | 740432 | 740643 | 739045 | 739173 | 144.48409993 | 739767 |
| 14:45:00 | 739173 | 739890 | 738256 | 738610 | 398.55346619 | 739040 |
| 14:48:00 | 738545 | 738689 | 733346 | 735496 | 655.04109266 | 736208 |
| 14:51:00 | 735438 | 735628 | 732325 | 733595 | 404.68515069 | 733568 |
| 14:54:00 | 733530 | 733764 | 730000 | 731735 | 618.97990848 | 731630 |
| 14:57:00 | 731735 | 732724 | 730712 | 731955 | 328.42724767 | 731533 |
| 15:00:00 | 731927 | 731955 | 727776 | 730226 | 557.42576382 | 729773 |
| 15:03:00 | 730226 | 734083 | 730082 | 733158 | 434.59188679 | 732081 |
| 15:06:00 | 733158 | 734870 | 732678 | 733125 | 451.35601416 | 733759 |
| 15:09:00 | 733122 | 733541 | 732678 | 732889 | 237.49430050 | 733111 |
| 15:12:00 | 732889 | 733095 | 731759 | 732446 | 176.18389177 | 732447 |
| 15:15:00 | 732445 | 732630 | 730000 | 730470 | 383.80369544 | 731229 |
| 15:18:00 | 730394 | 730587 | 726926 | 729840 | 575.23062797 | 728639 |
| 15:21:00 | 729800 | 731111 | 728634 | 731111 | 286.33525248 | 729778 |
| 15:24:00 | 731111 | 738983 | 731111 | 736436 | 593.55644629 | 733653 |
| 15:27:00 | 736436 | 738914 | 734350 | 735086 | 461.85191085 | 735700 |
| 15:30:00 | 735100 | 735469 | 733499 | 735057 | 331.01723823 | 734474 |
| 15:33:00 | 735057 | 735389 | 733626 | 733884 | 191.65087208 | 734408 |
| 15:36:00 | 733884 | 734497 | 732576 | 733196 | 181.83667067 | 733416 |
| 15:39:00 | 733196 | 733887 | 730708 | 731481 | 227.02156330 | 732282 |
| 15:42:00 | 731481 | 732045 | 730725 | 731896 | 235.93556330 | 731415 |
| 15:45:00 | 731904 | 733682 | 731660 | 733452 | 165.15805211 | 732723 |
| 15:48:00 | 733453 | 734320 | 732112 | 734320 | 272.81977854 | 733047 |
| 15:51:00 | 734320 | 734750 | 732959 | 733094 | 196.49292097 | 733878 |
| 15:54:00 | 733094 | 733342 | 731746 | 732929 | 178.89310755 | 732564 |
| 15:57:00 | 732935 | 733125 | 731327 | 731523 | 146.03587567 | 732246 |
| 16:00:00 | 731371 | 731523 | 727625 | 727756 | 585.22911360 | 729554 |
| 16:03:00 | 727751 | 728413 | 726237 | 727977 | 521.46976565 | 727458 |
| 16:06:00 | 728229 | 728889 | 725500 | 727666 | 429.38798986 | 727332 |
| 16:09:00 | 727727 | 730000 | 726983 | 728306 | 406.09691318 | 728459 |
| 16:12:00 | 728306 | 729425 | 727582 | 728460 | 180.54891374 | 728580 |
| 16:15:00 | 728460 | 729322 | 726821 | 729039 | 277.15007763 | 727985 |
| 16:18:00 | 729039 | 730947 | 728792 | 730382 | 328.31699040 | 729910 |
| 16:21:00 | 730384 | 731566 | 729804 | 730846 | 240.53922689 | 730642 |
| 16:24:00 | 730830 | 731308 | 729683 | 730926 | 238.69530756 | 730395 |
| 16:27:00 | 730926 | 731373 | 729435 | 729574 | 147.05419114 | 730444 |
| 16:30:00 | 729500 | 730025 | 727971 | 728360 | 313.01674463 | 728812 |
| 16:33:00 | 728360 | 729516 | 727585 | 728736 | 222.07446623 | 728658 |
| 16:36:00 | 728747 | 729966 | 728536 | 729664 | 132.70327258 | 729316 |
| 16:39:00 | 729664 | 731347 | 729478 | 730919 | 182.70753225 | 730503 |
| 16:42:00 | 730919 | 730995 | 727138 | 727550 | 356.32981916 | 728825 |
| 16:45:00 | 727576 | 728381 | 726250 | 727015 | 389.44129655 | 727459 |
| 16:48:00 | 727125 | 727149 | 723892 | 725712 | 475.75426339 | 725460 |
| 16:51:00 | 725776 | 726621 | 723801 | 723801 | 300.88440574 | 725643 |
| 16:54:00 | 723801 | 724807 | 722000 | 723321 | 609.59431276 | 723352 |
| 16:57:00 | 723399 | 725999 | 723203 | 725148 | 321.69938551 | 724880 |
| 17:00:00 | 725148 | 727959 | 725098 | 727100 | 278.27206883 | 726734 |
| 17:03:00 | 727100 | 727318 | 726600 | 726975 | 107.68812428 | 726934 |
| 17:06:00 | 726975 | 728600 | 726590 | 728440 | 103.87607691 | 727743 |
| 17:09:00 | 727922 | 728333 | 727253 | 727851 | 94.83155758 | 727704 |
| 17:12:00 | 727992 | 728000 | 726124 | 726302 | 142.07401507 | 727079 |
| 17:15:00 | 726302 | 727647 | 726100 | 726389 | 178.57397626 | 726868 |
| 17:18:00 | 726379 | 726500 | 723715 | 724192 | 328.24284178 | 724721 |
| 17:21:00 | 723918 | 724812 | 722810 | 723727 | 413.04916405 | 723784 |
| 17:24:00 | 723754 | 725680 | 722590 | 724994 | 410.60632997 | 724131 |
| 17:27:00 | 724994 | 725433 | 722035 | 722625 | 391.62658694 | 723414 |
| 17:30:00 | 722651 | 724762 | 722561 | 724217 | 299.26923373 | 723932 |
| 17:33:00 | 724217 | 724526 | 723300 | 724098 | 227.84899029 | 723877 |
| 17:36:00 | 724098 | 725762 | 722648 | 722959 | 351.82871439 | 724158 |
| 17:39:00 | 722959 | 724516 | 722537 | 723665 | 255.58556905 | 723554 |
| 17:42:00 | 723636 | 726961 | 723405 | 726062 | 355.74092859 | 725239 |
| 17:45:00 | 726061 | 727371 | 724541 | 725195 | 329.15879778 | 725957 |
| 17:48:00 | 725215 | 726284 | 724576 | 725734 | 216.40826633 | 725352 |
| 17:51:00 | 725734 | 727570 | 724879 | 726710 | 294.26230153 | 726294 |
| 17:54:00 | 726677 | 727369 | 725344 | 725344 | 230.58758977 | 726465 |
| 17:57:00 | 725341 | 726920 | 725121 | 726697 | 213.47567854 | 726093 |
| 18:00:00 | 726697 | 727952 | 726251 | 727271 | 367.44640208 | 727082 |
| 18:03:00 | 727273 | 727663 | 725473 | 725656 | 276.01970788 | 726394 |
| 18:06:00 | 725661 | 725661 | 723846 | 723904 | 251.18763297 | 724749 |
| 18:09:00 | 724007 | 724968 | 723318 | 724615 | 190.03208338 | 724159 |
| 18:12:00 | 724615 | 725775 | 724413 | 724695 | 234.91057938 | 725020 |
| 18:15:00 | 724716 | 725522 | 723641 | 724761 | 233.33846959 | 724595 |
| 18:18:00 | 724761 | 726498 | 724682 | 726284 | 253.78464271 | 725760 |
| 18:21:00 | 726333 | 727952 | 725923 | 727952 | 289.64621727 | 726849 |
| 18:24:00 | 727952 | 728833 | 727083 | 727369 | 489.52662500 | 727909 |
| 18:27:00 | 727472 | 728289 | 727133 | 727756 | 164.97451604 | 727776 |
| 18:30:00 | 727756 | 728820 | 727285 | 727814 | 253.79770141 | 728027 |
| 18:33:00 | 727845 | 728532 | 727183 | 727334 | 168.91609688 | 727934 |
| 18:36:00 | 727334 | 727598 | 726265 | 726970 | 185.75478939 | 726925 |
| 18:39:00 | 726982 | 728888 | 726717 | 728196 | 233.27455149 | 727888 |
| 18:42:00 | 728218 | 730509 | 728102 | 729694 | 372.74214852 | 729356 |
| 18:45:00 | 729694 | 729849 | 727381 | 728954 | 323.30322464 | 728559 |
| 18:48:00 | 729016 | 729016 | 727508 | 727932 | 153.69900952 | 728306 |
| 18:51:00 | 727981 | 728001 | 725663 | 726837 | 275.23110683 | 726594 |
| 18:54:00 | 726837 | 727200 | 726082 | 726718 | 214.34396936 | 726749 |
| 18:57:00 | 726793 | 727865 | 726202 | 727300 | 181.89088449 | 727044 |
| 19:00:00 | 727290 | 729247 | 727112 | 728173 | 279.40938448 | 728312 |
| 19:03:00 | 728041 | 728594 | 727833 | 728201 | 167.00226271 | 728197 |
| 19:06:00 | 728251 | 728560 | 727776 | 728450 | 93.22335555 | 728153 |
| 19:09:00 | 728337 | 728825 | 727813 | 728300 | 130.19398732 | 728305 |
| 19:12:00 | 728223 | 728323 | 727000 | 727187 | 201.09820828 | 727397 |
| 19:15:00 | 727187 | 727410 | 725721 | 725930 | 270.47044899 | 726638 |
| 19:18:00 | 725967 | 726907 | 725579 | 725796 | 220.72358051 | 726298 |
| 19:21:00 | 725792 | 726243 | 725002 | 725890 | 180.29102701 | 725667 |
| 19:24:00 | 725864 | 725868 | 723000 | 723733 | 378.83032908 | 724354 |
| 19:27:00 | 723733 | 723893 | 722191 | 722401 | 347.80180385 | 723063 |
| 19:30:00 | 722454 | 724088 | 721921 | 723798 | 413.44964115 | 722863 |
| 19:33:00 | 723923 | 724427 | 722954 | 723937 | 261.85807838 | 723881 |
| 19:36:00 | 723937 | 725926 | 723809 | 725143 | 278.25242156 | 725093 |
| 19:39:00 | 725143 | 728645 | 724969 | 728645 | 393.26659445 | 726935 |
| 19:42:00 | 728616 | 728888 | 727671 | 727731 | 395.84089964 | 728233 |
| 19:45:00 | 727757 | 728694 | 727001 | 727005 | 249.52637224 | 727750 |
| 19:48:00 | 727001 | 727892 | 726600 | 727746 | 206.82450109 | 727293 |
| 19:51:00 | 727568 | 727680 | 726093 | 727033 | 293.05027371 | 726735 |
| 19:54:00 | 727037 | 727223 | 724510 | 725317 | 296.76938217 | 725800 |
| 19:57:00 | 725226 | 726258 | 724674 | 725930 | 186.14226844 | 725654 |
| 20:00:00 | 725997 | 727064 | 724886 | 727064 | 207.70245055 | 725825 |
| 20:03:00 | 727064 | 728658 | 727017 | 727048 | 487.85377939 | 727777 |
| 20:06:00 | 727147 | 728055 | 726708 | 727002 | 200.36263299 | 727282 |
| 20:09:00 | 727061 | 727883 | 726786 | 727664 | 147.75105805 | 727430 |
| 20:12:00 | 727582 | 728500 | 726866 | 727280 | 176.33355280 | 727721 |
| 20:15:00 | 727280 | 731595 | 726889 | 729813 | 349.58918578 | 729455 |
| 20:18:00 | 729800 | 731000 | 729295 | 730230 | 538.56494169 | 730002 |
| 20:21:00 | 730283 | 730465 | 728648 | 729279 | 299.34246246 | 729495 |
| 20:24:00 | 729286 | 729827 | 728668 | 729071 | 255.25674422 | 729206 |
| 20:27:00 | 729062 | 729281 | 726766 | 727158 | 223.93109945 | 727896 |
| 20:30:00 | 727229 | 728844 | 726609 | 728843 | 196.33204250 | 727926 |
| 20:33:00 | 728843 | 729064 | 727534 | 727914 | 246.63665008 | 728301 |
| 20:36:00 | 727914 | 728852 | 727890 | 728327 | 220.76130462 | 728392 |
| 20:39:00 | 728327 | 729547 | 728210 | 728859 | 286.46353867 | 728956 |
| 20:42:00 | 728992 | 729459 | 725530 | 725650 | 324.67481030 | 727978 |
| 20:45:00 | 725599 | 726569 | 720203 | 722191 | 817.86875098 | 723412 |
| 20:48:00 | 722191 | 723700 | 717790 | 720580 | 699.06962143 | 721382 |
| 20:51:00 | 720613 | 723479 | 720000 | 722497 | 522.60739758 | 721647 |
| 20:54:00 | 722407 | 723998 | 722371 | 723895 | 287.06862474 | 723227 |
| 20:57:00 | 723895 | 724000 | 722139 | 722536 | 339.67292321 | 723016 |
| 21:00:00 | 722619 | 723311 | 716521 | 720700 | 948.55994992 | 719836 |
| 21:03:00 | 720700 | 722848 | 720421 | 721989 | 515.06332523 | 721689 |
| 21:06:00 | 721841 | 724201 | 721750 | 722796 | 459.41530352 | 723258 |
| 21:09:00 | 722796 | 723226 | 721258 | 723204 | 426.28966888 | 722245 |
| 21:12:00 | 723204 | 723971 | 721575 | 722960 | 312.46849961 | 722856 |
| 21:15:00 | 722882 | 724965 | 720611 | 724744 | 573.65269240 | 722270 |
| 21:18:00 | 724644 | 729570 | 724426 | 725354 | 768.82770085 | 726550 |
| 21:21:00 | 725341 | 725729 | 721833 | 722750 | 471.78913661 | 724054 |
| 21:24:00 | 722750 | 723275 | 721114 | 722271 | 393.63724630 | 722424 |
| 21:27:00 | 722217 | 722700 | 719682 | 720109 | 464.77293688 | 720989 |
| 21:30:00 | 719990 | 726000 | 718000 | 722715 | 1258.49837208 | 722739 |
| 21:33:00 | 722816 | 725231 | 722300 | 724579 | 500.47355589 | 724038 |
| 21:36:00 | 724634 | 725537 | 723061 | 724370 | 393.76519131 | 724291 |
| 21:39:00 | 724386 | 725759 | 723876 | 724511 | 423.33022132 | 724813 |
| 21:42:00 | 724424 | 725014 | 721802 | 722173 | 495.22557174 | 722972 |
| 21:45:00 | 722174 | 722349 | 720556 | 721952 | 356.23948106 | 721502 |
| 21:48:00 | 721902 | 723229 | 721219 | 721847 | 321.68247224 | 722352 |
| 21:51:00 | 721847 | 722853 | 721046 | 721999 | 387.94063938 | 722035 |
| 21:54:00 | 721962 | 723860 | 721550 | 723860 | 275.69164071 | 722868 |
| 21:57:00 | 723860 | 724857 | 723360 | 724699 | 358.61528274 | 724164 |
| 22:00:00 | 724697 | 726864 | 722153 | 723032 | 589.98808584 | 724144 |
| 22:03:00 | 723032 | 725102 | 723032 | 724376 | 342.59147697 | 724160 |
| 22:06:00 | 724397 | 726000 | 722676 | 722797 | 515.71388030 | 724371 |
| 22:09:00 | 722797 | 724099 | 722527 | 723016 | 282.09497475 | 723140 |
| 22:12:00 | 723001 | 723821 | 722268 | 723320 | 232.51156245 | 723138 |
| 22:15:00 | 723344 | 723968 | 720907 | 721842 | 466.22280249 | 721975 |
| 22:18:00 | 721872 | 722853 | 721843 | 722527 | 283.26060337 | 722427 |
| 22:21:00 | 722527 | 724924 | 722002 | 724064 | 428.58894069 | 723312 |
| 22:24:00 | 724088 | 729916 | 723734 | 728203 | 742.39652414 | 726502 |
| 22:27:00 | 728239 | 729103 | 725362 | 726446 | 622.01896418 | 727016 |
| 22:30:00 | 726573 | 735000 | 717490 | 722243 | 1795.97334015 | 727994 |
| 22:33:00 | 722243 | 723499 | 701350 | 717376 | 2207.26086498 | 713954 |
| 22:36:00 | 717370 | 724925 | 716006 | 719134 | 1208.24041994 | 719870 |
| 22:39:00 | 719145 | 724626 | 717748 | 721078 | 1006.62213209 | 720826 |
| 22:42:00 | 720759 | 722618 | 719464 | 720075 | 711.82609214 | 721090 |
| 22:45:00 | 720116 | 725700 | 719146 | 722667 | 696.82134219 | 721194 |
| 22:48:00 | 722680 | 727500 | 721087 | 721425 | 948.54824559 | 723618 |
| 22:51:00 | 721610 | 724551 | 720800 | 724127 | 625.13231453 | 722692 |
| 22:54:00 | 724127 | 726684 | 722777 | 723868 | 681.52991985 | 724446 |
| 22:57:00 | 723818 | 727811 | 723818 | 725250 | 731.44631426 | 725650 |
| 23:00:00 | 725250 | 725698 | 723589 | 724649 | 654.32044512 | 724462 |
| 23:03:00 | 724643 | 725684 | 723000 | 725385 | 534.11292550 | 724055 |
| 23:06:00 | 725385 | 726877 | 724701 | 724867 | 546.33486790 | 725821 |
| 23:09:00 | 724868 | 725894 | 724177 | 724776 | 343.38917576 | 725108 |
| 23:12:00 | 724710 | 726709 | 724117 | 725611 | 402.51356206 | 725767 |
| 23:15:00 | 725611 | 726415 | 724425 | 725652 | 359.25263511 | 725329 |
| 23:18:00 | 725767 | 727822 | 725673 | 726222 | 522.11192810 | 726771 |
| 23:21:00 | 726310 | 726435 | 725036 | 725375 | 376.88342013 | 725633 |
| 23:24:00 | 725451 | 727077 | 724708 | 726562 | 366.13684108 | 725851 |
| 23:27:00 | 726577 | 726900 | 725458 | 726294 | 302.72671469 | 726241 |
| 23:30:00 | 726283 | 727550 | 724232 | 727550 | 430.42831765 | 725565 |
| 23:33:00 | 727317 | 727680 | 725804 | 726724 | 361.60159315 | 726731 |
| 23:36:00 | 726710 | 726999 | 725650 | 726395 | 368.01661725 | 726268 |
| 23:39:00 | 726406 | 726903 | 723861 | 724707 | 439.56171552 | 725144 |
| 23:42:00 | 724668 | 724668 | 721855 | 723547 | 576.73027333 | 723211 |
| 23:45:00 | 723569 | 724362 | 722501 | 723225 | 328.71652430 | 723383 |
| 23:48:00 | 723225 | 723227 | 721172 | 721879 | 494.65633452 | 722085 |
| 23:51:00 | 721878 | 723535 | 721155 | 721342 | 389.16519020 | 722358 |
| 23:54:00 | 721402 | 723500 | 721310 | 723332 | 406.31088040 | 722280 |
| 23:57:00 | 723442 | 723479 | 721453 | 722400 | 271.28727138 | 722399 |