2019年06月14日
Zaif: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 | 886275 | 886805 | 886275 | 886440 | 0.6221 | 886613 |
00:03:00 | 886405 | 886415 | 886005 | 886210 | 0.5388 | 886343 |
00:06:00 | 886490 | 890355 | 886490 | 890355 | 8.6217 | 888858 |
00:09:00 | 890355 | 894000 | 888500 | 889040 | 7.4193 | 890530 |
00:12:00 | 889160 | 890100 | 888500 | 888525 | 3.6905 | 889498 |
00:15:00 | 889415 | 890260 | 888510 | 890260 | 1.2180 | 889899 |
00:18:00 | 890225 | 891000 | 889180 | 890470 | 4.0421 | 890326 |
00:21:00 | 890940 | 891000 | 889650 | 890960 | 1.2662 | 890259 |
00:24:00 | 890965 | 893000 | 890255 | 890270 | 5.7149 | 891247 |
00:27:00 | 890325 | 890495 | 889400 | 889695 | 1.5125 | 889820 |
00:30:00 | 889650 | 890850 | 889005 | 890100 | 1.3677 | 889996 |
00:33:00 | 889945 | 889945 | 888500 | 889300 | 2.0478 | 888844 |
00:36:00 | 889300 | 889795 | 888745 | 889730 | 1.6863 | 889160 |
00:39:00 | 889765 | 891070 | 889765 | 890875 | 3.4527 | 890810 |
00:42:00 | 890900 | 890950 | 889125 | 889370 | 1.6472 | 890135 |
00:45:00 | 889370 | 890565 | 889210 | 890380 | 0.8161 | 889985 |
00:48:00 | 890385 | 891495 | 890135 | 890650 | 2.1747 | 890586 |
00:51:00 | 890545 | 890545 | 889530 | 889530 | 1.3412 | 889859 |
00:54:00 | 889915 | 889920 | 888600 | 888600 | 1.8156 | 889110 |
00:57:00 | 888615 | 889305 | 888040 | 889295 | 5.7178 | 888548 |
01:00:00 | 889165 | 889365 | 886860 | 887245 | 5.6258 | 888350 |
01:03:00 | 887440 | 888000 | 887245 | 887895 | 1.0619 | 887564 |
01:06:00 | 887880 | 888085 | 886190 | 887000 | 4.6997 | 887074 |
01:09:00 | 887330 | 888045 | 887245 | 888035 | 0.9920 | 887639 |
01:12:00 | 888210 | 888210 | 887545 | 887545 | 0.3960 | 887673 |
01:15:00 | 887490 | 888290 | 886780 | 887490 | 1.1912 | 887298 |
01:18:00 | 887695 | 887695 | 886945 | 887280 | 0.3730 | 887186 |
01:21:00 | 887675 | 890250 | 887675 | 890245 | 2.1898 | 888757 |
01:24:00 | 890225 | 890280 | 889060 | 889610 | 2.5051 | 889537 |
01:27:00 | 889175 | 889740 | 888435 | 888650 | 1.4179 | 888961 |
01:30:00 | 888840 | 889115 | 888295 | 889115 | 1.5742 | 888990 |
01:33:00 | 889205 | 889205 | 887805 | 888390 | 1.7049 | 888317 |
01:36:00 | 888130 | 888675 | 886995 | 886995 | 2.8008 | 888210 |
01:39:00 | 887755 | 888310 | 886990 | 887955 | 0.5045 | 887741 |
01:42:00 | 888075 | 888225 | 887340 | 887340 | 0.7042 | 887862 |
01:45:00 | 887245 | 888045 | 886990 | 886990 | 1.0228 | 887363 |
01:48:00 | 887175 | 887565 | 886345 | 886345 | 1.1988 | 887169 |
01:51:00 | 886330 | 887645 | 886330 | 887310 | 0.6551 | 886906 |
01:54:00 | 887540 | 887890 | 886945 | 886945 | 0.7302 | 887525 |
01:57:00 | 886945 | 886980 | 886495 | 886600 | 0.4581 | 886815 |
02:00:00 | 886585 | 888210 | 886500 | 887905 | 0.6797 | 887474 |
02:03:00 | 887810 | 887810 | 887245 | 887245 | 1.6165 | 887393 |
02:06:00 | 887635 | 887995 | 886590 | 886590 | 0.6150 | 887138 |
02:09:00 | 887045 | 887945 | 887045 | 887945 | 0.5205 | 887315 |
02:12:00 | 887530 | 888345 | 887110 | 888140 | 1.2265 | 887849 |
02:15:00 | 888170 | 888815 | 888080 | 888575 | 1.1747 | 888566 |
02:18:00 | 888155 | 888640 | 888070 | 888235 | 4.2863 | 888228 |
02:21:00 | 888345 | 888430 | 888070 | 888205 | 0.1778 | 888343 |
02:24:00 | 887995 | 888795 | 887945 | 888510 | 0.8055 | 888285 |
02:27:00 | 888500 | 888500 | 888155 | 888155 | 0.0430 | 888254 |
02:30:00 | 888005 | 888825 | 888000 | 888805 | 2.4583 | 888445 |
02:33:00 | 888650 | 888905 | 887845 | 888905 | 1.6887 | 888168 |
02:36:00 | 888375 | 888655 | 888105 | 888215 | 0.3555 | 888344 |
02:39:00 | 888270 | 888410 | 888255 | 888255 | 1.7203 | 888290 |
02:42:00 | 888255 | 888540 | 887845 | 888540 | 3.3956 | 888250 |
02:45:00 | 888500 | 888510 | 887545 | 887775 | 1.1819 | 887932 |
02:48:00 | 887550 | 888025 | 887155 | 887700 | 1.4580 | 887521 |
02:51:00 | 888035 | 888035 | 887515 | 888015 | 0.0410 | 887642 |
02:54:00 | 887575 | 887800 | 886450 | 887800 | 1.8871 | 887089 |
02:57:00 | 887800 | 888250 | 887245 | 888200 | 0.7322 | 888032 |
03:00:00 | 888230 | 888345 | 887825 | 888020 | 2.1427 | 888081 |
03:03:00 | 888080 | 890045 | 888060 | 890045 | 4.6659 | 889149 |
03:06:00 | 890085 | 890335 | 888335 | 889255 | 2.1154 | 889532 |
03:09:00 | 889350 | 891500 | 889275 | 891030 | 1.0653 | 890873 |
03:12:00 | 890980 | 891435 | 890045 | 891055 | 1.8441 | 891009 |
03:15:00 | 891155 | 893145 | 891000 | 891630 | 7.5495 | 892325 |
03:18:00 | 891505 | 893500 | 891505 | 893210 | 4.1592 | 892552 |
03:21:00 | 893215 | 893230 | 891020 | 891215 | 2.2394 | 892284 |
03:24:00 | 891210 | 892160 | 890060 | 890755 | 1.7764 | 891517 |
03:27:00 | 890755 | 890950 | 889535 | 890380 | 2.9197 | 890434 |
03:30:00 | 890860 | 890995 | 889945 | 890995 | 1.5054 | 890818 |
03:33:00 | 891000 | 891505 | 890245 | 891390 | 2.5331 | 890793 |
03:36:00 | 891405 | 892280 | 891110 | 891635 | 0.6833 | 891762 |
03:39:00 | 891525 | 892280 | 891155 | 891745 | 1.3166 | 891894 |
03:42:00 | 891620 | 892255 | 891160 | 891330 | 1.0592 | 891513 |
03:45:00 | 891735 | 893000 | 891660 | 893000 | 2.2351 | 892247 |
03:48:00 | 892995 | 893585 | 891885 | 893585 | 5.2925 | 892979 |
03:51:00 | 893610 | 895480 | 893610 | 895480 | 7.6613 | 894694 |
03:54:00 | 895555 | 896465 | 894100 | 896465 | 2.7051 | 895203 |
03:57:00 | 896465 | 898245 | 894830 | 895550 | 14.4791 | 896492 |
04:00:00 | 896345 | 897650 | 896340 | 896995 | 4.7327 | 897237 |
04:03:00 | 896995 | 897055 | 894105 | 896395 | 4.8539 | 896429 |
04:06:00 | 896000 | 896000 | 894105 | 895050 | 0.9395 | 895271 |
04:09:00 | 895580 | 896000 | 894120 | 895655 | 1.3763 | 895483 |
04:12:00 | 895655 | 895655 | 893500 | 894570 | 1.4151 | 894290 |
04:15:00 | 894555 | 895800 | 893690 | 895170 | 1.4359 | 894860 |
04:18:00 | 895835 | 897400 | 895365 | 895800 | 2.4478 | 896170 |
04:21:00 | 895800 | 897150 | 895520 | 896345 | 1.0896 | 895889 |
04:24:00 | 896415 | 897175 | 896220 | 896730 | 0.7142 | 896618 |
04:27:00 | 896170 | 896170 | 895000 | 895780 | 1.2184 | 895359 |
04:30:00 | 895855 | 896500 | 895650 | 896245 | 0.2589 | 896095 |
04:33:00 | 896285 | 896495 | 895000 | 895000 | 0.4050 | 895880 |
04:36:00 | 895200 | 895200 | 892645 | 892700 | 2.3468 | 893516 |
04:39:00 | 892700 | 895575 | 892700 | 895530 | 1.6673 | 894234 |
04:42:00 | 894975 | 894975 | 893525 | 893525 | 1.0610 | 894275 |
04:45:00 | 893470 | 894745 | 893460 | 893590 | 0.8711 | 894058 |
04:48:00 | 893815 | 893815 | 893195 | 893290 | 1.4758 | 893435 |
04:51:00 | 893190 | 893190 | 892000 | 892695 | 1.0736 | 892505 |
04:54:00 | 893000 | 893815 | 893000 | 893815 | 0.1544 | 893502 |
04:57:00 | 893980 | 894200 | 893715 | 894120 | 0.7466 | 894097 |
05:00:00 | 894195 | 895570 | 894000 | 895565 | 1.7612 | 894626 |
05:03:00 | 895190 | 895190 | 894175 | 894175 | 0.5265 | 894739 |
05:06:00 | 894030 | 894245 | 893515 | 894075 | 1.1646 | 893979 |
05:09:00 | 893425 | 893985 | 892500 | 893400 | 3.9340 | 893279 |
05:12:00 | 893395 | 894355 | 892895 | 894200 | 0.9361 | 893855 |
05:15:00 | 894700 | 894700 | 894000 | 894000 | 0.0829 | 894607 |
05:18:00 | 894000 | 894000 | 893205 | 893485 | 0.8420 | 893424 |
05:21:00 | 893755 | 896000 | 893755 | 895225 | 8.0041 | 895360 |
05:24:00 | 895200 | 895200 | 894160 | 894810 | 0.5626 | 894824 |
05:27:00 | 894970 | 896015 | 894970 | 895380 | 0.9786 | 895867 |
05:30:00 | 895570 | 895855 | 894645 | 895250 | 0.8688 | 895455 |
05:33:00 | 895045 | 895590 | 894570 | 895585 | 0.4817 | 894861 |
05:36:00 | 895845 | 896170 | 894620 | 895275 | 4.1580 | 895904 |
05:39:00 | 895155 | 895750 | 895155 | 895550 | 0.3583 | 895662 |
05:42:00 | 895570 | 896115 | 895570 | 896000 | 0.2715 | 895979 |
05:45:00 | 896120 | 897075 | 896120 | 896895 | 0.9673 | 896542 |
05:48:00 | 897185 | 897500 | 896250 | 896980 | 3.5409 | 897119 |
05:51:00 | 897430 | 897800 | 896545 | 896935 | 1.0640 | 897243 |
05:54:00 | 896935 | 897450 | 896100 | 896100 | 2.6338 | 896851 |
05:57:00 | 896220 | 896225 | 894640 | 895490 | 1.5391 | 895481 |
06:00:00 | 895310 | 896830 | 895060 | 896170 | 0.7093 | 895989 |
06:03:00 | 896740 | 897245 | 896700 | 897245 | 0.2871 | 896807 |
06:06:00 | 897275 | 897940 | 897070 | 897590 | 2.2486 | 897513 |
06:09:00 | 897655 | 899045 | 897140 | 899045 | 2.1276 | 898224 |
06:12:00 | 899065 | 899570 | 895690 | 895690 | 2.5555 | 897580 |
06:15:00 | 896180 | 898000 | 895560 | 897375 | 0.8853 | 896980 |
06:18:00 | 897380 | 898750 | 897080 | 898745 | 1.7608 | 897867 |
06:21:00 | 898290 | 900000 | 898145 | 899330 | 9.9835 | 899679 |
06:24:00 | 899540 | 900000 | 898760 | 899970 | 15.2851 | 899897 |
06:27:00 | 899360 | 899710 | 898160 | 898160 | 2.4766 | 899003 |
06:30:00 | 898000 | 898240 | 897150 | 898240 | 0.8726 | 897764 |
06:33:00 | 898240 | 898875 | 897665 | 898290 | 1.2268 | 898288 |
06:36:00 | 898830 | 899590 | 898080 | 899590 | 0.4324 | 899090 |
06:39:00 | 899140 | 900010 | 899140 | 900010 | 5.3086 | 899954 |
06:42:00 | 900040 | 900980 | 898880 | 898900 | 3.2313 | 899831 |
06:45:00 | 899305 | 900030 | 898855 | 900025 | 0.9577 | 899531 |
06:48:00 | 899960 | 901000 | 899600 | 901000 | 1.5921 | 900098 |
06:51:00 | 901000 | 902065 | 900265 | 901010 | 2.8586 | 901505 |
06:54:00 | 901005 | 901425 | 900620 | 901395 | 6.3747 | 901324 |
06:57:00 | 901000 | 901485 | 899585 | 899640 | 6.6889 | 900218 |
07:00:00 | 900380 | 900475 | 898160 | 898400 | 2.7385 | 899791 |
07:03:00 | 898510 | 899510 | 897800 | 898270 | 1.3071 | 898507 |
07:06:00 | 897890 | 898600 | 897380 | 898000 | 3.1440 | 898352 |
07:09:00 | 898540 | 899085 | 898540 | 899085 | 0.3929 | 898907 |
07:12:00 | 898755 | 900695 | 898745 | 899930 | 1.1856 | 899966 |
07:15:00 | 900800 | 901490 | 900185 | 900720 | 3.8468 | 900489 |
07:18:00 | 900985 | 901000 | 900000 | 900000 | 1.9408 | 900508 |
07:21:00 | 900440 | 900440 | 899400 | 899400 | 0.5215 | 899960 |
07:24:00 | 899850 | 899850 | 898220 | 899330 | 3.4666 | 899283 |
07:27:00 | 899330 | 899545 | 898010 | 898610 | 0.5560 | 898658 |
07:30:00 | 898785 | 898785 | 897000 | 897005 | 4.5321 | 897395 |
07:33:00 | 897005 | 898045 | 896500 | 897665 | 2.3400 | 897047 |
07:36:00 | 897355 | 897850 | 897355 | 897845 | 0.4749 | 897698 |
07:39:00 | 897830 | 898330 | 896080 | 897525 | 1.5360 | 897412 |
07:42:00 | 896550 | 898000 | 896550 | 898000 | 0.6582 | 897164 |
07:45:00 | 897520 | 897750 | 895265 | 895925 | 1.9342 | 896096 |
07:48:00 | 895270 | 895300 | 892950 | 894445 | 5.5722 | 894006 |
07:51:00 | 894955 | 895125 | 894745 | 895125 | 0.1911 | 895052 |
07:54:00 | 894895 | 895460 | 893595 | 894620 | 0.6354 | 894653 |
07:57:00 | 894115 | 895000 | 893645 | 894960 | 0.3217 | 894682 |
08:00:00 | 894960 | 897200 | 894405 | 897200 | 1.9431 | 896280 |
08:03:00 | 896270 | 896650 | 896040 | 896450 | 0.4946 | 896416 |
08:06:00 | 896625 | 896845 | 896615 | 896845 | 0.7064 | 896681 |
08:09:00 | 896450 | 897060 | 895445 | 896585 | 1.4665 | 896175 |
08:12:00 | 896555 | 896555 | 895290 | 895355 | 0.4685 | 896155 |
08:15:00 | 895280 | 895540 | 894000 | 894800 | 2.7658 | 894151 |
08:18:00 | 894800 | 894800 | 893925 | 894420 | 0.8236 | 894089 |
08:21:00 | 894520 | 895170 | 894130 | 895170 | 0.3600 | 894687 |
08:24:00 | 894610 | 894610 | 893580 | 894140 | 0.4696 | 894069 |
08:27:00 | 894190 | 894645 | 892425 | 894000 | 1.6731 | 893690 |
08:30:00 | 894170 | 894900 | 894170 | 894605 | 1.2022 | 894808 |
08:33:00 | 894595 | 894610 | 892410 | 892410 | 1.8060 | 893844 |
08:36:00 | 892475 | 892475 | 890740 | 890950 | 4.5259 | 891423 |
08:39:00 | 890930 | 892000 | 890700 | 892000 | 0.5503 | 891599 |
08:42:00 | 891500 | 892435 | 891495 | 891700 | 0.5207 | 892118 |
08:45:00 | 891800 | 892260 | 891125 | 891460 | 0.9891 | 891607 |
08:48:00 | 891140 | 892505 | 891125 | 892095 | 0.7139 | 892102 |
08:51:00 | 892295 | 892520 | 891665 | 891690 | 0.2129 | 891898 |
08:54:00 | 892460 | 892935 | 892435 | 892435 | 0.4300 | 892606 |
08:57:00 | 892935 | 893200 | 892935 | 893200 | 0.2492 | 892996 |
09:00:00 | 893200 | 894700 | 893200 | 894695 | 2.2246 | 894355 |
09:03:00 | 894370 | 895775 | 894360 | 895600 | 2.0055 | 895428 |
09:06:00 | 895560 | 895560 | 893240 | 893970 | 4.7967 | 894507 |
09:09:00 | 893935 | 894765 | 893240 | 893500 | 2.2612 | 893600 |
09:12:00 | 893500 | 893500 | 891125 | 891125 | 3.0387 | 892153 |
09:15:00 | 891910 | 892285 | 891100 | 892035 | 1.0116 | 891718 |
09:18:00 | 892200 | 892350 | 891500 | 891500 | 1.2083 | 891575 |
09:21:00 | 891500 | 892165 | 890470 | 890470 | 1.2105 | 891396 |
09:24:00 | 890445 | 891200 | 890445 | 891200 | 0.6980 | 891039 |
09:27:00 | 891295 | 892400 | 891145 | 892400 | 2.9058 | 891600 |
09:30:00 | 892510 | 894355 | 892510 | 893530 | 1.7064 | 893139 |
09:33:00 | 893555 | 894110 | 893180 | 893180 | 0.8876 | 893638 |
09:36:00 | 893260 | 893260 | 893200 | 893200 | 0.0040 | 893216 |
09:39:00 | 893005 | 894000 | 892975 | 894000 | 0.7027 | 893390 |
09:42:00 | 893985 | 894270 | 893440 | 893640 | 1.0767 | 893949 |
09:45:00 | 893975 | 894615 | 893865 | 894615 | 0.3379 | 894240 |
09:48:00 | 894620 | 894620 | 892905 | 893450 | 1.5224 | 893454 |
09:51:00 | 893450 | 893450 | 892605 | 893040 | 0.7519 | 893134 |
09:54:00 | 892645 | 893375 | 892195 | 892970 | 0.5799 | 892768 |
09:57:00 | 892570 | 892570 | 891710 | 892400 | 2.9436 | 892091 |
10:00:00 | 892555 | 893300 | 891615 | 893300 | 1.2020 | 892691 |
10:03:00 | 893295 | 894240 | 892800 | 894240 | 1.8794 | 893399 |
10:06:00 | 893740 | 894285 | 893000 | 893000 | 0.5554 | 893747 |
10:09:00 | 893000 | 893450 | 892650 | 893130 | 1.2116 | 893119 |
10:12:00 | 892650 | 892650 | 891400 | 891470 | 1.4728 | 892087 |
10:15:00 | 891910 | 891910 | 889840 | 890475 | 3.8497 | 890433 |
10:18:00 | 891000 | 891350 | 890470 | 891215 | 1.8983 | 890646 |
10:21:00 | 891120 | 892625 | 891120 | 892350 | 3.5486 | 891612 |
10:24:00 | 892345 | 892625 | 892000 | 892600 | 1.3932 | 892211 |
10:27:00 | 891810 | 891810 | 890220 | 890220 | 1.3514 | 890797 |
10:30:00 | 890220 | 891660 | 890220 | 891560 | 2.7502 | 891298 |
10:33:00 | 891445 | 891750 | 889450 | 889450 | 5.7010 | 890222 |
10:36:00 | 890140 | 890655 | 889045 | 889045 | 0.4825 | 889892 |
10:39:00 | 889525 | 890450 | 889000 | 890000 | 2.1500 | 889718 |
10:42:00 | 889795 | 891345 | 889000 | 890870 | 4.1575 | 889874 |
10:45:00 | 890875 | 891600 | 890120 | 890120 | 0.8592 | 890749 |
10:48:00 | 890730 | 891185 | 890000 | 890370 | 0.5379 | 890476 |
10:51:00 | 890355 | 890450 | 888000 | 889555 | 4.5317 | 889129 |
10:54:00 | 889495 | 889960 | 889345 | 889860 | 1.5642 | 889641 |
10:57:00 | 889350 | 889785 | 887750 | 889460 | 2.4438 | 888967 |
11:00:00 | 889445 | 889530 | 889415 | 889470 | 0.5955 | 889473 |
11:03:00 | 889410 | 890000 | 889060 | 889740 | 0.7955 | 889646 |
11:06:00 | 889990 | 890375 | 889060 | 889060 | 1.9803 | 890233 |
11:09:00 | 889665 | 889665 | 888715 | 889030 | 2.3233 | 889025 |
11:12:00 | 888970 | 889625 | 888565 | 889570 | 2.8608 | 888990 |
11:15:00 | 889570 | 890330 | 889450 | 890325 | 0.8946 | 889837 |
11:18:00 | 890385 | 890840 | 889060 | 889070 | 1.7737 | 890014 |
11:21:00 | 889855 | 890300 | 889125 | 890300 | 0.6997 | 890000 |
11:24:00 | 889800 | 890470 | 889725 | 889725 | 1.1976 | 890091 |
11:27:00 | 890005 | 890265 | 889345 | 889370 | 1.6333 | 889893 |
11:30:00 | 889310 | 890400 | 889095 | 889670 | 2.6012 | 889716 |
11:33:00 | 890445 | 890455 | 890440 | 890455 | 0.0640 | 890446 |
11:36:00 | 890005 | 890750 | 890000 | 890720 | 0.8022 | 890170 |
11:39:00 | 890220 | 891435 | 890220 | 890725 | 1.0727 | 890820 |
11:42:00 | 891000 | 891810 | 891000 | 891145 | 3.6150 | 891290 |
11:45:00 | 891630 | 891645 | 890645 | 890770 | 0.1582 | 891343 |
11:48:00 | 891000 | 891155 | 890500 | 890500 | 0.6164 | 890619 |
11:51:00 | 890660 | 890660 | 890240 | 890605 | 0.8980 | 890493 |
11:54:00 | 890600 | 891055 | 890130 | 891055 | 2.6911 | 890314 |
11:57:00 | 891000 | 891010 | 890245 | 890245 | 0.1403 | 890845 |
12:00:00 | 890385 | 890385 | 890000 | 890000 | 0.1700 | 890111 |
12:03:00 | 890035 | 890810 | 889500 | 889780 | 3.9054 | 890047 |
12:06:00 | 889745 | 889765 | 889000 | 889275 | 2.1124 | 889561 |
12:09:00 | 889330 | 890000 | 889010 | 889190 | 1.3335 | 889945 |
12:12:00 | 889780 | 890925 | 889780 | 890890 | 1.3413 | 890187 |
12:15:00 | 890920 | 891875 | 890920 | 891060 | 0.8041 | 891456 |
12:18:00 | 891340 | 892000 | 891340 | 892000 | 2.0694 | 891885 |
12:21:00 | 891995 | 892000 | 891440 | 891790 | 0.9397 | 891834 |
12:24:00 | 891420 | 891540 | 891345 | 891350 | 1.8934 | 891353 |
12:27:00 | 891335 | 891830 | 891000 | 891615 | 1.8915 | 891335 |
12:30:00 | 891500 | 891510 | 891470 | 891470 | 0.1099 | 891488 |
12:33:00 | 891845 | 892315 | 891570 | 891625 | 2.0308 | 891940 |
12:36:00 | 891875 | 892315 | 891720 | 891800 | 1.2931 | 891845 |
12:39:00 | 892230 | 892810 | 892230 | 892500 | 0.5031 | 892381 |
12:42:00 | 892520 | 892810 | 891810 | 891810 | 0.6021 | 892322 |
12:45:00 | 891835 | 892000 | 891550 | 891550 | 0.7944 | 891638 |
12:48:00 | 891550 | 891700 | 891520 | 891520 | 0.7121 | 891615 |
12:51:00 | 891540 | 891995 | 891505 | 891970 | 1.1619 | 891700 |
12:54:00 | 891995 | 892000 | 891500 | 891505 | 0.2754 | 891893 |
12:57:00 | 891695 | 891930 | 891055 | 891645 | 0.9360 | 891563 |
13:00:00 | 891220 | 891830 | 891000 | 891740 | 0.5104 | 891322 |
13:03:00 | 891760 | 891860 | 890430 | 890600 | 0.5529 | 891111 |
13:06:00 | 890660 | 891480 | 890600 | 891480 | 0.9896 | 891177 |
13:09:00 | 891480 | 891500 | 890650 | 890650 | 0.3987 | 890916 |
13:12:00 | 890645 | 890670 | 890400 | 890405 | 0.2261 | 890482 |
13:15:00 | 890270 | 890860 | 890000 | 890000 | 1.8343 | 890106 |
13:18:00 | 890240 | 891230 | 890225 | 891230 | 1.8575 | 890902 |
13:21:00 | 890970 | 891000 | 890970 | 890970 | 0.0404 | 890976 |
13:24:00 | 891100 | 891720 | 891100 | 891715 | 0.3360 | 891458 |
13:27:00 | 891670 | 892000 | 891000 | 891570 | 1.4728 | 891730 |
13:30:00 | 891690 | 891690 | 891170 | 891170 | 0.7191 | 891470 |
13:33:00 | 891500 | 892025 | 891500 | 892025 | 0.6791 | 891960 |
13:36:00 | 892005 | 892330 | 891755 | 892285 | 0.3612 | 891968 |
13:39:00 | 892325 | 892390 | 892000 | 892000 | 0.4019 | 892279 |
13:42:00 | 892005 | 892695 | 891960 | 892500 | 1.0924 | 892306 |
13:45:00 | 892455 | 893000 | 891985 | 892705 | 1.7603 | 892326 |
13:48:00 | 892995 | 894250 | 892920 | 893655 | 3.0465 | 893394 |
13:51:00 | 893655 | 894040 | 893455 | 893990 | 0.4769 | 893742 |
13:54:00 | 893995 | 894015 | 893350 | 894015 | 0.3312 | 893839 |
13:57:00 | 894035 | 894900 | 893650 | 894805 | 1.2670 | 894340 |
14:00:00 | 894895 | 895000 | 894590 | 895000 | 0.6324 | 894906 |
14:03:00 | 894615 | 894980 | 894480 | 894500 | 0.5071 | 894600 |
14:06:00 | 894545 | 894800 | 894415 | 894790 | 0.2882 | 894622 |
14:09:00 | 894480 | 894480 | 893840 | 893910 | 0.1549 | 894093 |
14:12:00 | 893795 | 894095 | 893500 | 893690 | 1.2415 | 893735 |
14:15:00 | 893710 | 894400 | 893710 | 894400 | 0.2864 | 894171 |
14:18:00 | 894600 | 894995 | 894330 | 894995 | 0.1386 | 894770 |
14:21:00 | 894940 | 894940 | 893455 | 893455 | 0.7023 | 893959 |
14:24:00 | 894190 | 895780 | 893545 | 895675 | 0.9639 | 895156 |
14:27:00 | 895585 | 895820 | 895460 | 895820 | 0.2560 | 895661 |
14:30:00 | 895855 | 895915 | 895070 | 895800 | 0.8920 | 895579 |
14:33:00 | 895755 | 896000 | 894945 | 895170 | 0.9346 | 895468 |
14:36:00 | 895240 | 895240 | 894335 | 894335 | 1.3594 | 894941 |
14:39:00 | 894570 | 895625 | 894280 | 895625 | 0.2140 | 895135 |
14:42:00 | 895625 | 895900 | 895045 | 895045 | 0.8331 | 895385 |
14:45:00 | 895150 | 895305 | 894985 | 895185 | 0.7516 | 895149 |
14:48:00 | 895430 | 896000 | 895430 | 896000 | 0.5017 | 895806 |
14:51:00 | 896045 | 896110 | 894600 | 894885 | 2.0691 | 895045 |
14:54:00 | 894735 | 894930 | 893015 | 894875 | 0.8997 | 893918 |
14:57:00 | 894745 | 895085 | 893795 | 893835 | 0.7166 | 894371 |
15:00:00 | 893830 | 893930 | 892825 | 893545 | 1.1080 | 893323 |
15:03:00 | 893545 | 894105 | 893380 | 893665 | 0.6899 | 893713 |
15:06:00 | 893550 | 893550 | 892760 | 893020 | 0.6891 | 893136 |
15:09:00 | 893150 | 893240 | 892500 | 892725 | 0.4348 | 892903 |
15:12:00 | 892500 | 893305 | 892470 | 892590 | 1.2627 | 892663 |
15:15:00 | 892620 | 893220 | 892300 | 893220 | 2.2614 | 892695 |
15:18:00 | 893320 | 893385 | 892780 | 892780 | 0.5654 | 893050 |
15:21:00 | 892780 | 892880 | 891585 | 891620 | 2.2385 | 892136 |
15:24:00 | 891650 | 891980 | 891500 | 891500 | 0.4939 | 891798 |
15:27:00 | 891460 | 891655 | 891145 | 891215 | 1.0154 | 891420 |
15:30:00 | 891270 | 891755 | 891015 | 891645 | 1.1945 | 891633 |
15:33:00 | 891405 | 891580 | 891395 | 891580 | 0.0271 | 891430 |
15:36:00 | 891205 | 892615 | 891145 | 892530 | 2.0970 | 892187 |
15:39:00 | 892540 | 892750 | 892300 | 892750 | 0.4905 | 892404 |
15:42:00 | 892715 | 892735 | 892340 | 892695 | 0.1449 | 892452 |
15:45:00 | 892410 | 892730 | 892105 | 892105 | 0.4512 | 892476 |
15:48:00 | 892385 | 892735 | 892385 | 892505 | 0.1863 | 892726 |
15:51:00 | 892680 | 892995 | 892635 | 892890 | 0.6110 | 892862 |
15:54:00 | 892645 | 892900 | 892605 | 892605 | 0.8039 | 892833 |
15:57:00 | 892860 | 893130 | 892500 | 892540 | 0.4989 | 892872 |
16:00:00 | 892930 | 893130 | 892500 | 893000 | 0.8717 | 892968 |
16:03:00 | 892950 | 893790 | 892830 | 893500 | 4.3132 | 893031 |
16:06:00 | 893680 | 894350 | 893680 | 894275 | 0.4953 | 894015 |
16:09:00 | 894190 | 895000 | 893950 | 894370 | 1.2569 | 894550 |
16:12:00 | 894810 | 894810 | 893595 | 893895 | 0.5525 | 894248 |
16:15:00 | 893900 | 895090 | 893895 | 894965 | 2.9168 | 894811 |
16:18:00 | 894995 | 895500 | 894715 | 895170 | 0.8184 | 895091 |
16:21:00 | 894770 | 894770 | 893905 | 894605 | 1.4280 | 894558 |
16:24:00 | 894645 | 895255 | 894185 | 895255 | 0.6946 | 894648 |
16:27:00 | 895125 | 895750 | 894690 | 895255 | 0.5592 | 895324 |
16:30:00 | 894800 | 894970 | 894155 | 894670 | 0.2964 | 894670 |
16:33:00 | 894500 | 894955 | 894155 | 894655 | 0.3132 | 894331 |
16:36:00 | 894900 | 894915 | 894005 | 894700 | 0.2644 | 894232 |
16:39:00 | 894000 | 894835 | 893505 | 893985 | 4.1781 | 893937 |
16:42:00 | 893850 | 894400 | 893500 | 893870 | 1.5204 | 893876 |
16:45:00 | 893520 | 894200 | 893190 | 893625 | 2.0806 | 893527 |
16:48:00 | 893690 | 894790 | 893690 | 894435 | 1.3316 | 894479 |
16:51:00 | 894815 | 896000 | 894050 | 895365 | 1.3531 | 895433 |
16:54:00 | 895355 | 896270 | 895000 | 895765 | 0.5520 | 895832 |
16:57:00 | 895700 | 896455 | 895245 | 896455 | 0.2638 | 896088 |
17:00:00 | 896450 | 896510 | 896245 | 896245 | 1.8692 | 896480 |
17:03:00 | 895840 | 897000 | 895570 | 896550 | 2.2441 | 896707 |
17:06:00 | 896500 | 896700 | 895895 | 895910 | 0.3067 | 896145 |
17:09:00 | 896450 | 896450 | 895480 | 895480 | 0.4969 | 895718 |
17:12:00 | 895415 | 897805 | 894885 | 896885 | 8.1956 | 896838 |
17:15:00 | 896860 | 897200 | 895690 | 896540 | 1.0982 | 896342 |
17:18:00 | 896400 | 899100 | 896000 | 899100 | 2.5717 | 897939 |
17:21:00 | 899255 | 899500 | 897635 | 898700 | 4.6046 | 898379 |
17:24:00 | 898080 | 898610 | 897690 | 898000 | 3.0280 | 898051 |
17:27:00 | 897995 | 899500 | 897610 | 899040 | 2.9361 | 898575 |
17:30:00 | 899105 | 900835 | 899105 | 899615 | 9.2264 | 900056 |
17:33:00 | 899615 | 899615 | 898580 | 899310 | 1.8527 | 899099 |
17:36:00 | 899495 | 899500 | 897485 | 897500 | 2.4315 | 898131 |
17:39:00 | 897995 | 898000 | 897035 | 897185 | 0.4751 | 897513 |
17:42:00 | 897120 | 897605 | 896940 | 897365 | 0.4674 | 897336 |
17:45:00 | 896950 | 897605 | 896555 | 897605 | 1.1581 | 897212 |
17:48:00 | 897605 | 900360 | 897605 | 899610 | 5.0286 | 898512 |
17:51:00 | 900345 | 900500 | 899000 | 899110 | 0.6037 | 899624 |
17:54:00 | 899250 | 899995 | 899250 | 899995 | 0.3838 | 899538 |
17:57:00 | 899995 | 899995 | 898740 | 898740 | 0.4719 | 899222 |
18:00:00 | 899310 | 899310 | 896405 | 896845 | 4.2390 | 898192 |
18:03:00 | 896490 | 898305 | 896490 | 898265 | 0.5568 | 897620 |
18:06:00 | 898265 | 898265 | 897145 | 898000 | 0.9387 | 897819 |
18:09:00 | 897995 | 897995 | 897345 | 897345 | 0.1888 | 897873 |
18:12:00 | 897215 | 897400 | 896300 | 896325 | 0.8018 | 896734 |
18:15:00 | 896325 | 897205 | 896080 | 897205 | 0.6633 | 896616 |
18:18:00 | 897075 | 897075 | 896500 | 896505 | 0.3770 | 896845 |
18:21:00 | 896540 | 896540 | 895505 | 895790 | 2.1444 | 895962 |
18:24:00 | 895880 | 896300 | 895500 | 895500 | 0.7628 | 895637 |
18:27:00 | 895590 | 896260 | 895500 | 895960 | 1.3579 | 895628 |
18:30:00 | 895940 | 896300 | 895630 | 895640 | 2.6417 | 895666 |
18:33:00 | 895945 | 896255 | 895600 | 895600 | 1.8667 | 896035 |
18:36:00 | 895605 | 896300 | 894935 | 896260 | 5.8507 | 895577 |
18:39:00 | 895965 | 895965 | 895175 | 895305 | 0.3552 | 895888 |
18:42:00 | 895365 | 896665 | 894875 | 896290 | 2.0070 | 895330 |
18:45:00 | 896390 | 896650 | 896245 | 896270 | 0.4550 | 896305 |
18:48:00 | 896650 | 897775 | 896470 | 897775 | 1.5529 | 897013 |
18:51:00 | 897780 | 899065 | 897780 | 898555 | 3.6841 | 898497 |
18:54:00 | 898465 | 898945 | 897625 | 898600 | 0.6132 | 898270 |
18:57:00 | 898600 | 900000 | 898165 | 898940 | 2.2205 | 899395 |
19:00:00 | 898705 | 900000 | 898700 | 899670 | 3.9180 | 899203 |
19:03:00 | 899605 | 899970 | 898855 | 899560 | 2.0117 | 899526 |
19:06:00 | 899570 | 900000 | 899010 | 899500 | 2.9993 | 899540 |
19:09:00 | 899150 | 899150 | 897885 | 898025 | 0.9969 | 898577 |
19:12:00 | 898025 | 898025 | 896700 | 896700 | 2.2220 | 897616 |
19:15:00 | 896735 | 898650 | 896670 | 898050 | 1.4325 | 897915 |
19:18:00 | 898565 | 898565 | 897610 | 897925 | 0.1539 | 898149 |
19:21:00 | 898220 | 898710 | 898025 | 898650 | 2.4896 | 898325 |
19:24:00 | 898635 | 898650 | 897055 | 898045 | 2.1351 | 897717 |
19:27:00 | 897865 | 898310 | 897340 | 898310 | 1.1306 | 897959 |
19:30:00 | 897815 | 897940 | 897490 | 897940 | 0.3118 | 897646 |
19:33:00 | 897945 | 898465 | 897820 | 898460 | 1.2436 | 898039 |
19:36:00 | 898465 | 899060 | 898465 | 898985 | 1.0941 | 898901 |
19:39:00 | 898985 | 898995 | 897790 | 898520 | 0.6361 | 898324 |
19:42:00 | 898755 | 899195 | 898560 | 899025 | 1.2255 | 898960 |
19:45:00 | 898935 | 900225 | 898935 | 900225 | 2.9233 | 899859 |
19:48:00 | 900250 | 900330 | 899220 | 899895 | 0.6039 | 899800 |
19:51:00 | 899370 | 899915 | 898455 | 898515 | 6.1062 | 899186 |
19:54:00 | 898455 | 898715 | 897620 | 898135 | 1.0558 | 898422 |
19:57:00 | 898135 | 898790 | 898135 | 898605 | 0.5074 | 898336 |
20:00:00 | 898480 | 898750 | 897875 | 897875 | 0.3857 | 898466 |
20:03:00 | 897875 | 898230 | 897620 | 897620 | 0.2284 | 897997 |
20:06:00 | 897620 | 897995 | 896495 | 897995 | 3.3042 | 897232 |
20:09:00 | 897450 | 898045 | 896510 | 897650 | 0.8509 | 897593 |
20:12:00 | 897470 | 897475 | 896260 | 896470 | 3.5731 | 896557 |
20:15:00 | 896280 | 897035 | 896000 | 896960 | 0.7223 | 896238 |
20:18:00 | 897035 | 897300 | 896980 | 897300 | 0.3475 | 897159 |
20:21:00 | 897295 | 898000 | 896910 | 897035 | 10.6583 | 897811 |
20:24:00 | 897000 | 898305 | 896980 | 898150 | 4.0089 | 897914 |
20:27:00 | 898310 | 898995 | 898000 | 898700 | 0.7340 | 898568 |
20:30:00 | 898645 | 899230 | 898645 | 899225 | 3.1545 | 898884 |
20:33:00 | 899235 | 900705 | 899165 | 900695 | 4.8795 | 899965 |
20:36:00 | 900715 | 900910 | 899400 | 899400 | 3.4837 | 900387 |
20:39:00 | 899500 | 899565 | 899150 | 899345 | 1.1047 | 899371 |
20:42:00 | 899250 | 899345 | 898000 | 898300 | 2.8104 | 898402 |
20:45:00 | 897745 | 898610 | 897170 | 898610 | 2.0343 | 898211 |
20:48:00 | 898605 | 898750 | 897490 | 898495 | 0.6964 | 898351 |
20:51:00 | 898235 | 898300 | 897280 | 897980 | 1.0348 | 897813 |
20:54:00 | 898000 | 898345 | 896835 | 897020 | 1.8650 | 897210 |
20:57:00 | 896945 | 897300 | 896710 | 897000 | 1.1098 | 897028 |
21:00:00 | 896910 | 897860 | 896720 | 897840 | 1.9658 | 897248 |
21:03:00 | 897255 | 897665 | 896850 | 897500 | 0.6513 | 897036 |
21:06:00 | 897705 | 898595 | 897705 | 898595 | 1.9462 | 898090 |
21:09:00 | 898595 | 899550 | 898595 | 899465 | 0.9844 | 898954 |
21:12:00 | 899515 | 899995 | 898860 | 898860 | 0.8186 | 899285 |
21:15:00 | 898645 | 899495 | 898350 | 898475 | 1.3346 | 898731 |
21:18:00 | 898470 | 898500 | 897205 | 897210 | 1.8499 | 897660 |
21:21:00 | 897215 | 898565 | 897000 | 898565 | 2.5612 | 897417 |
21:24:00 | 898165 | 898585 | 897765 | 897765 | 1.0681 | 898472 |
21:27:00 | 897890 | 898715 | 897885 | 898715 | 2.7835 | 898348 |
21:30:00 | 898905 | 904605 | 898905 | 904605 | 8.2979 | 901686 |
21:33:00 | 904605 | 907000 | 903000 | 904300 | 13.6686 | 904317 |
21:36:00 | 904300 | 906985 | 904300 | 905085 | 4.8185 | 905438 |
21:39:00 | 905110 | 906030 | 904405 | 905055 | 0.8473 | 905213 |
21:42:00 | 905070 | 905365 | 904240 | 904540 | 1.2152 | 904666 |
21:45:00 | 904540 | 907305 | 904540 | 907300 | 2.5431 | 906168 |
21:48:00 | 907305 | 907305 | 905515 | 905515 | 1.6096 | 905850 |
21:51:00 | 905535 | 905845 | 904545 | 905690 | 3.8605 | 905154 |
21:54:00 | 905695 | 908000 | 905695 | 908000 | 2.7888 | 906874 |
21:57:00 | 907480 | 908445 | 906430 | 906850 | 4.5694 | 907510 |
22:00:00 | 907280 | 910000 | 906850 | 907500 | 8.5383 | 908410 |
22:03:00 | 907550 | 908000 | 907000 | 907430 | 2.1913 | 907453 |
22:06:00 | 907430 | 907430 | 906800 | 906800 | 1.5363 | 907042 |
22:09:00 | 906980 | 908505 | 906650 | 908200 | 3.6064 | 907742 |
22:12:00 | 907570 | 908610 | 906805 | 908610 | 2.1027 | 907825 |
22:15:00 | 908610 | 909290 | 907885 | 909100 | 1.7567 | 908713 |
22:18:00 | 909100 | 911995 | 909100 | 911290 | 5.7260 | 910785 |
22:21:00 | 911575 | 912000 | 910285 | 910595 | 2.7645 | 911254 |
22:24:00 | 910580 | 910965 | 908725 | 908975 | 1.8736 | 910009 |
22:27:00 | 908945 | 909795 | 908575 | 909795 | 2.5845 | 909248 |
22:30:00 | 909800 | 910995 | 909800 | 910535 | 2.5680 | 910163 |
22:33:00 | 910750 | 911045 | 909850 | 909900 | 5.0459 | 910373 |
22:36:00 | 910525 | 912355 | 910525 | 912355 | 3.0226 | 911626 |
22:39:00 | 912500 | 915000 | 911315 | 913000 | 7.1947 | 912485 |
22:42:00 | 912745 | 914045 | 911915 | 913450 | 5.5617 | 912859 |
22:45:00 | 914085 | 915000 | 913910 | 915000 | 14.3252 | 914901 |
22:48:00 | 915000 | 916305 | 914305 | 916305 | 12.0339 | 915075 |
22:51:00 | 915995 | 916605 | 913285 | 913940 | 5.5121 | 915332 |
22:54:00 | 913940 | 914365 | 911550 | 911550 | 5.7156 | 912588 |
22:57:00 | 911555 | 911915 | 909815 | 910800 | 7.7700 | 910585 |
23:00:00 | 910745 | 914125 | 910745 | 912530 | 2.7867 | 912981 |
23:03:00 | 912920 | 912985 | 910980 | 911620 | 2.2289 | 911428 |
23:06:00 | 911755 | 912700 | 911565 | 912165 | 1.5966 | 912142 |
23:09:00 | 911930 | 912495 | 911355 | 911500 | 1.7885 | 911791 |
23:12:00 | 912000 | 912350 | 909660 | 909660 | 2.4079 | 910827 |
23:15:00 | 909445 | 909995 | 908000 | 908605 | 2.6009 | 909097 |
23:18:00 | 908610 | 909120 | 907815 | 908050 | 4.6064 | 908082 |
23:21:00 | 908755 | 911190 | 908755 | 910420 | 2.9725 | 910285 |
23:24:00 | 910345 | 910345 | 908845 | 908985 | 1.1686 | 909505 |
23:27:00 | 908995 | 909955 | 908995 | 909100 | 3.7569 | 909464 |
23:30:00 | 909115 | 910545 | 909090 | 909955 | 0.6660 | 910030 |
23:33:00 | 910075 | 912700 | 910070 | 912055 | 2.7444 | 911405 |
23:36:00 | 911740 | 911740 | 910795 | 911245 | 4.1858 | 910978 |
23:39:00 | 911455 | 911455 | 910000 | 910855 | 0.8468 | 910503 |
23:42:00 | 910920 | 912300 | 910920 | 912235 | 0.6366 | 911718 |
23:45:00 | 912305 | 912350 | 911000 | 911000 | 1.8239 | 911415 |
23:48:00 | 911005 | 911030 | 909805 | 909805 | 1.0173 | 910340 |
23:51:00 | 909840 | 910860 | 909825 | 910720 | 5.1176 | 910286 |
23:54:00 | 910345 | 911155 | 910305 | 910645 | 0.4812 | 910723 |
23:57:00 | 910225 | 910735 | 909800 | 910135 | 0.7037 | 910000 |