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 | 886005 | 886220 | 1.1509 | 886490 |
00:05:00 | 886210 | 894000 | 886210 | 890900 | 12.3883 | 889640 |
00:10:00 | 890885 | 891260 | 888500 | 888525 | 7.3532 | 889545 |
00:15:00 | 889415 | 890995 | 888510 | 890995 | 4.2830 | 890093 |
00:20:00 | 890995 | 893000 | 889650 | 892575 | 5.0132 | 891067 |
00:25:00 | 892060 | 892550 | 889400 | 889695 | 4.4575 | 890590 |
00:30:00 | 889650 | 890850 | 888500 | 888500 | 2.9319 | 889390 |
00:35:00 | 888510 | 889955 | 888505 | 889955 | 2.2199 | 889096 |
00:40:00 | 889845 | 891070 | 889125 | 889370 | 5.0499 | 890599 |
00:45:00 | 889370 | 891000 | 889210 | 891000 | 2.4736 | 890276 |
00:50:00 | 890860 | 891495 | 888855 | 888855 | 2.5331 | 890041 |
00:55:00 | 888745 | 889305 | 888040 | 889295 | 6.8587 | 888596 |
01:00:00 | 889165 | 889365 | 886860 | 887740 | 6.6224 | 888228 |
01:05:00 | 887755 | 888085 | 886190 | 887245 | 5.0695 | 887099 |
01:10:00 | 887700 | 888210 | 887480 | 887545 | 1.0835 | 887747 |
01:15:00 | 887490 | 888290 | 886780 | 887230 | 1.3712 | 887266 |
01:20:00 | 887245 | 890280 | 887245 | 889165 | 2.9291 | 888812 |
01:25:00 | 889490 | 889965 | 888435 | 888650 | 3.3767 | 889291 |
01:30:00 | 888840 | 889205 | 887900 | 887900 | 1.9470 | 888865 |
01:35:00 | 888245 | 888675 | 886990 | 886990 | 4.2169 | 888230 |
01:40:00 | 886995 | 888305 | 886995 | 887340 | 1.1247 | 887826 |
01:45:00 | 887245 | 888045 | 886990 | 887150 | 1.6926 | 887389 |
01:50:00 | 886995 | 887890 | 886330 | 887475 | 1.4001 | 887012 |
01:55:00 | 887580 | 887680 | 886495 | 886600 | 0.9723 | 887139 |
02:00:00 | 886585 | 888210 | 886500 | 887380 | 2.2532 | 887419 |
02:05:00 | 887340 | 887995 | 886590 | 887485 | 0.9265 | 887158 |
02:10:00 | 887630 | 888345 | 887110 | 888140 | 1.4785 | 887783 |
02:15:00 | 888170 | 888815 | 888070 | 888070 | 5.3298 | 888301 |
02:20:00 | 888370 | 888430 | 887945 | 888325 | 0.4710 | 888193 |
02:25:00 | 888415 | 888795 | 888060 | 888155 | 0.6865 | 888359 |
02:30:00 | 888005 | 888825 | 888000 | 888150 | 3.1131 | 888387 |
02:35:00 | 888150 | 888905 | 887845 | 888280 | 1.4964 | 888217 |
02:40:00 | 888275 | 888540 | 887845 | 888540 | 5.0089 | 888263 |
02:45:00 | 888500 | 888510 | 887155 | 887915 | 2.6079 | 887703 |
02:50:00 | 887835 | 888035 | 887235 | 887235 | 0.1593 | 887492 |
02:55:00 | 887230 | 888250 | 886450 | 888200 | 2.5330 | 887355 |
03:00:00 | 888230 | 888400 | 887825 | 888380 | 3.3383 | 888092 |
03:05:00 | 888445 | 890335 | 888335 | 889700 | 5.7163 | 889517 |
03:10:00 | 889850 | 891500 | 889850 | 891055 | 2.7788 | 891025 |
03:15:00 | 891155 | 893500 | 891000 | 893165 | 9.8986 | 892349 |
03:20:00 | 893010 | 893500 | 891020 | 892110 | 5.1155 | 892343 |
03:25:00 | 892140 | 892160 | 889535 | 890380 | 3.6301 | 890553 |
03:30:00 | 890860 | 891505 | 889945 | 890355 | 2.4942 | 890942 |
03:35:00 | 890355 | 892280 | 890245 | 891635 | 2.2276 | 890940 |
03:40:00 | 891525 | 892280 | 891155 | 891330 | 2.3758 | 891724 |
03:45:00 | 891735 | 893585 | 891660 | 892630 | 6.2344 | 892602 |
03:50:00 | 892845 | 895615 | 892845 | 895120 | 10.0627 | 894586 |
03:55:00 | 894980 | 898245 | 894790 | 895550 | 16.0760 | 896373 |
04:00:00 | 896345 | 897650 | 895010 | 895490 | 9.0386 | 896952 |
04:05:00 | 895020 | 896395 | 894105 | 895230 | 1.7349 | 895196 |
04:10:00 | 895230 | 895995 | 893500 | 894570 | 2.5440 | 894785 |
04:15:00 | 894555 | 896820 | 893690 | 896820 | 2.3764 | 895338 |
04:20:00 | 896815 | 897400 | 895365 | 896375 | 3.0039 | 896161 |
04:25:00 | 896375 | 896820 | 895000 | 895780 | 1.5256 | 895612 |
04:30:00 | 895855 | 896500 | 895645 | 896180 | 0.5443 | 896112 |
04:35:00 | 895945 | 895945 | 892645 | 894055 | 3.5492 | 893673 |
04:40:00 | 894350 | 895575 | 893525 | 893525 | 1.6455 | 894521 |
04:45:00 | 893470 | 894745 | 893195 | 893320 | 2.1292 | 893666 |
04:50:00 | 893655 | 893680 | 892000 | 893065 | 1.3225 | 892712 |
04:55:00 | 893225 | 894200 | 893225 | 894120 | 0.8698 | 894025 |
05:00:00 | 894195 | 895570 | 894000 | 894690 | 2.2627 | 894654 |
05:05:00 | 894550 | 894550 | 893400 | 893400 | 4.0686 | 893572 |
05:10:00 | 893400 | 894355 | 892500 | 894200 | 1.9911 | 893375 |
05:15:00 | 894700 | 894700 | 893430 | 893430 | 0.5450 | 893741 |
05:20:00 | 893245 | 896000 | 893205 | 894825 | 8.6114 | 895255 |
05:25:00 | 894620 | 896015 | 894160 | 895380 | 1.3138 | 895577 |
05:30:00 | 895570 | 895855 | 894570 | 895160 | 1.3455 | 895242 |
05:35:00 | 895555 | 896170 | 894620 | 895345 | 4.4770 | 895887 |
05:40:00 | 895745 | 896115 | 895250 | 896000 | 0.3158 | 895926 |
05:45:00 | 896120 | 897500 | 896120 | 896250 | 1.5040 | 896691 |
05:50:00 | 896710 | 897800 | 896545 | 896935 | 4.8966 | 897176 |
05:55:00 | 896955 | 896960 | 894640 | 895490 | 3.3445 | 896135 |
06:00:00 | 895310 | 896950 | 895060 | 896725 | 0.9473 | 896181 |
06:05:00 | 896995 | 897940 | 896995 | 897400 | 2.5002 | 897500 |
06:10:00 | 897280 | 899570 | 895690 | 895690 | 4.4806 | 897892 |
06:15:00 | 896180 | 898220 | 895560 | 898030 | 2.0696 | 897359 |
06:20:00 | 898220 | 900000 | 898145 | 899495 | 19.7093 | 899750 |
06:25:00 | 899495 | 900000 | 898160 | 898160 | 8.6124 | 899618 |
06:30:00 | 898000 | 898475 | 897150 | 898475 | 1.8672 | 898017 |
06:35:00 | 898460 | 899590 | 898080 | 899395 | 0.9226 | 899047 |
06:40:00 | 899590 | 900980 | 898880 | 898900 | 8.2819 | 899921 |
06:45:00 | 899305 | 900045 | 898855 | 900045 | 1.6620 | 899695 |
06:50:00 | 899995 | 902065 | 899995 | 900635 | 4.6671 | 901154 |
06:55:00 | 900825 | 901485 | 899585 | 899640 | 12.1429 | 900744 |
07:00:00 | 900380 | 900475 | 897800 | 899100 | 3.6627 | 899415 |
07:05:00 | 899330 | 899510 | 897380 | 898700 | 3.6468 | 898431 |
07:10:00 | 898730 | 900695 | 898730 | 899930 | 1.4586 | 899786 |
07:15:00 | 900800 | 901490 | 900185 | 900480 | 5.1221 | 900537 |
07:20:00 | 900970 | 900985 | 899030 | 899605 | 1.7053 | 899770 |
07:25:00 | 899690 | 899695 | 898010 | 898610 | 3.5043 | 899217 |
07:30:00 | 898785 | 898785 | 896500 | 897795 | 6.2070 | 897255 |
07:35:00 | 897530 | 898135 | 897145 | 898060 | 1.2130 | 897591 |
07:40:00 | 898050 | 898330 | 896080 | 898000 | 2.1212 | 897318 |
07:45:00 | 897520 | 897750 | 892950 | 893240 | 6.9429 | 894582 |
07:50:00 | 894065 | 895125 | 893595 | 894980 | 1.1800 | 894404 |
07:55:00 | 894790 | 895460 | 893645 | 894960 | 0.5317 | 894773 |
08:00:00 | 894960 | 897200 | 894405 | 896265 | 2.1094 | 896279 |
08:05:00 | 896650 | 897060 | 896015 | 896015 | 1.7097 | 896456 |
08:10:00 | 896010 | 896585 | 895290 | 895355 | 1.2600 | 896154 |
08:15:00 | 895280 | 895540 | 894000 | 894000 | 2.9312 | 894148 |
08:20:00 | 894000 | 895170 | 893925 | 894170 | 1.1831 | 894334 |
08:25:00 | 894000 | 894645 | 892425 | 894000 | 1.9778 | 893709 |
08:30:00 | 894170 | 894900 | 893640 | 893645 | 2.6013 | 894421 |
08:35:00 | 894165 | 894165 | 890700 | 890700 | 5.0259 | 891540 |
08:40:00 | 891385 | 892435 | 891385 | 891700 | 0.9779 | 891949 |
08:45:00 | 891800 | 892325 | 891125 | 892325 | 1.4268 | 891749 |
08:50:00 | 892420 | 892555 | 891665 | 892550 | 0.7182 | 892182 |
08:55:00 | 892790 | 893200 | 892435 | 893200 | 0.4501 | 892886 |
09:00:00 | 893200 | 895775 | 893200 | 895775 | 3.0718 | 894597 |
09:05:00 | 895775 | 895775 | 893240 | 894000 | 7.3687 | 894498 |
09:10:00 | 893995 | 894765 | 891125 | 891125 | 3.8862 | 892473 |
09:15:00 | 891910 | 892350 | 891100 | 891505 | 1.3233 | 891735 |
09:20:00 | 891505 | 892165 | 890445 | 890445 | 2.1242 | 891432 |
09:25:00 | 890510 | 892400 | 890495 | 892400 | 3.5867 | 891497 |
09:30:00 | 892510 | 894355 | 892510 | 893300 | 2.2334 | 893229 |
09:35:00 | 893805 | 894110 | 892975 | 893320 | 0.5444 | 893539 |
09:40:00 | 893305 | 894270 | 893300 | 893640 | 1.5996 | 893810 |
09:45:00 | 893975 | 894620 | 893195 | 893755 | 1.3834 | 893800 |
09:50:00 | 893660 | 893660 | 892605 | 893375 | 1.3308 | 893106 |
09:55:00 | 892650 | 892970 | 891710 | 892400 | 3.4215 | 892168 |
10:00:00 | 892555 | 893605 | 891615 | 893125 | 2.8357 | 893057 |
10:05:00 | 893570 | 894285 | 892730 | 893245 | 1.2131 | 893510 |
10:10:00 | 893150 | 893450 | 891400 | 891470 | 2.2724 | 892477 |
10:15:00 | 891910 | 891910 | 889840 | 890545 | 5.3174 | 890495 |
10:20:00 | 890545 | 892625 | 890470 | 892560 | 4.2812 | 891565 |
10:25:00 | 892545 | 892625 | 890220 | 890220 | 2.4426 | 891409 |
10:30:00 | 890220 | 891750 | 890000 | 890545 | 5.0885 | 890886 |
10:35:00 | 890500 | 890655 | 889000 | 889000 | 4.4630 | 890001 |
10:40:00 | 889810 | 891345 | 889000 | 890870 | 5.6897 | 889850 |
10:45:00 | 890875 | 891600 | 890120 | 890250 | 1.1910 | 890722 |
10:50:00 | 890245 | 890450 | 888000 | 889535 | 4.8678 | 889184 |
10:55:00 | 889600 | 889960 | 887750 | 889460 | 3.8780 | 889220 |
11:00:00 | 889445 | 890000 | 889060 | 889795 | 1.2661 | 889554 |
11:05:00 | 889850 | 890375 | 889060 | 889435 | 2.1498 | 890189 |
11:10:00 | 889070 | 889625 | 888565 | 889570 | 5.1395 | 889001 |
11:15:00 | 889570 | 890840 | 889060 | 889060 | 2.6173 | 889972 |
11:20:00 | 889855 | 890470 | 889070 | 890470 | 1.1206 | 890041 |
11:25:00 | 889970 | 890470 | 889345 | 889370 | 2.4610 | 889936 |
11:30:00 | 889310 | 890455 | 889095 | 890455 | 2.6652 | 889734 |
11:35:00 | 890005 | 890765 | 890000 | 890765 | 0.9042 | 890216 |
11:40:00 | 890765 | 891810 | 890700 | 891145 | 4.5857 | 891195 |
11:45:00 | 891630 | 891645 | 890645 | 890800 | 0.1860 | 891291 |
11:50:00 | 890865 | 891155 | 890240 | 890475 | 1.8425 | 890536 |
11:55:00 | 890475 | 891055 | 890130 | 890245 | 2.4755 | 890312 |
12:00:00 | 890385 | 890810 | 889500 | 889505 | 4.0397 | 890053 |
12:05:00 | 889505 | 890020 | 889000 | 889010 | 2.1681 | 889561 |
12:10:00 | 889555 | 890925 | 889190 | 890890 | 2.6548 | 890072 |
12:15:00 | 890920 | 891945 | 890920 | 891930 | 2.7735 | 891757 |
12:20:00 | 891945 | 892000 | 891365 | 891440 | 1.1507 | 891805 |
12:25:00 | 891440 | 891830 | 891000 | 891615 | 3.6739 | 891343 |
12:30:00 | 891500 | 892315 | 891470 | 892315 | 1.6427 | 891981 |
12:35:00 | 892045 | 892315 | 891570 | 891800 | 1.7911 | 891806 |
12:40:00 | 892230 | 892810 | 891810 | 891810 | 1.1052 | 892349 |
12:45:00 | 891835 | 892000 | 891550 | 891630 | 1.4855 | 891628 |
12:50:00 | 891550 | 891995 | 891505 | 891985 | 1.2089 | 891703 |
12:55:00 | 891985 | 892000 | 891055 | 891645 | 1.1854 | 891630 |
13:00:00 | 891220 | 891860 | 890800 | 891025 | 0.9574 | 891279 |
13:05:00 | 890800 | 891500 | 890430 | 891120 | 1.2224 | 891153 |
13:10:00 | 891030 | 891030 | 890400 | 890405 | 0.4979 | 890590 |
13:15:00 | 890270 | 891010 | 890000 | 891000 | 3.4197 | 890465 |
13:20:00 | 891015 | 891230 | 890970 | 890970 | 0.3125 | 891021 |
13:25:00 | 891100 | 892000 | 891000 | 891570 | 1.8088 | 891680 |
13:30:00 | 891690 | 891690 | 891170 | 891500 | 0.7241 | 891470 |
13:35:00 | 891740 | 892385 | 891740 | 892360 | 1.2775 | 892034 |
13:40:00 | 892200 | 892695 | 891960 | 892500 | 1.2521 | 892292 |
13:45:00 | 892455 | 894250 | 891985 | 893135 | 4.7089 | 892985 |
13:50:00 | 893710 | 894040 | 893350 | 893350 | 0.7007 | 893757 |
13:55:00 | 893350 | 894900 | 893350 | 894805 | 1.4723 | 894281 |
14:00:00 | 894895 | 895000 | 894480 | 894980 | 1.0895 | 894782 |
14:05:00 | 894510 | 894800 | 894415 | 894790 | 0.3382 | 894604 |
14:10:00 | 894480 | 894480 | 893500 | 893690 | 1.3964 | 893775 |
14:15:00 | 893710 | 894940 | 893710 | 894585 | 0.4097 | 894344 |
14:20:00 | 894950 | 894995 | 893455 | 894470 | 0.7450 | 893992 |
14:25:00 | 894600 | 895820 | 894600 | 895820 | 1.1925 | 895284 |
14:30:00 | 895855 | 896000 | 895070 | 895160 | 1.5356 | 895600 |
14:35:00 | 895085 | 895240 | 894280 | 894795 | 1.6925 | 894959 |
14:40:00 | 895095 | 895900 | 895045 | 895045 | 1.0050 | 895371 |
14:45:00 | 895150 | 896000 | 894985 | 895945 | 1.1163 | 895342 |
14:50:00 | 895875 | 896110 | 894285 | 894455 | 2.3249 | 895077 |
14:55:00 | 894365 | 895085 | 893015 | 893835 | 1.4975 | 894082 |
15:00:00 | 893830 | 894105 | 892825 | 893685 | 1.4939 | 893431 |
15:05:00 | 893680 | 893680 | 892760 | 893240 | 1.1881 | 893291 |
15:10:00 | 892750 | 893305 | 892470 | 892590 | 1.5025 | 892658 |
15:15:00 | 892620 | 893385 | 892300 | 893200 | 2.5324 | 892757 |
15:20:00 | 893225 | 893230 | 891585 | 891960 | 2.7459 | 892196 |
15:25:00 | 891910 | 891980 | 891145 | 891215 | 1.2963 | 891480 |
15:30:00 | 891270 | 891755 | 891015 | 891580 | 1.2216 | 891629 |
15:35:00 | 891205 | 892615 | 891145 | 892550 | 2.1290 | 892192 |
15:40:00 | 892555 | 892750 | 892300 | 892695 | 0.6034 | 892406 |
15:45:00 | 892410 | 892735 | 892105 | 892735 | 0.6355 | 892549 |
15:50:00 | 892465 | 892995 | 892465 | 892645 | 0.6141 | 892861 |
15:55:00 | 892895 | 893130 | 892500 | 892540 | 1.3017 | 892848 |
16:00:00 | 892930 | 893790 | 892500 | 892950 | 4.5089 | 893023 |
16:05:00 | 893405 | 894540 | 892860 | 894390 | 1.5035 | 893661 |
16:10:00 | 894470 | 895000 | 893595 | 893895 | 1.4772 | 894455 |
16:15:00 | 893900 | 895500 | 893895 | 895140 | 3.5762 | 894852 |
16:20:00 | 895430 | 895475 | 893905 | 894705 | 1.7468 | 894630 |
16:25:00 | 894705 | 895750 | 894280 | 895255 | 1.0940 | 895003 |
16:30:00 | 894800 | 894970 | 894155 | 894690 | 0.5965 | 894490 |
16:35:00 | 894740 | 894955 | 893595 | 893595 | 4.1396 | 893956 |
16:40:00 | 893910 | 894400 | 893500 | 893870 | 1.8364 | 893892 |
16:45:00 | 893520 | 894695 | 893190 | 894690 | 3.3682 | 893890 |
16:50:00 | 894790 | 896000 | 894050 | 895300 | 1.4571 | 895399 |
16:55:00 | 895555 | 896455 | 895015 | 896455 | 0.7558 | 895966 |
17:00:00 | 896450 | 896510 | 895570 | 895575 | 2.1590 | 896371 |
17:05:00 | 896155 | 897000 | 895895 | 896450 | 2.2620 | 896763 |
17:10:00 | 895910 | 897805 | 894885 | 896885 | 8.6915 | 896774 |
17:15:00 | 896860 | 897900 | 895690 | 897900 | 2.1044 | 896662 |
17:20:00 | 897900 | 899500 | 897635 | 898015 | 7.3651 | 898372 |
17:25:00 | 898515 | 899500 | 897610 | 899040 | 4.7691 | 898353 |
17:30:00 | 899105 | 900835 | 898580 | 898755 | 10.4452 | 899932 |
17:35:00 | 898770 | 899500 | 897485 | 897950 | 3.1145 | 898368 |
17:40:00 | 897895 | 897910 | 896940 | 897365 | 0.8934 | 897394 |
17:45:00 | 896950 | 899005 | 896555 | 899000 | 5.2987 | 898011 |
17:50:00 | 899405 | 900500 | 899000 | 899420 | 1.6046 | 899709 |
17:55:00 | 899700 | 899995 | 898740 | 898740 | 0.7428 | 899360 |
18:00:00 | 899310 | 899310 | 896405 | 897655 | 4.6103 | 898121 |
18:05:00 | 897500 | 898305 | 897145 | 898000 | 1.1242 | 897889 |
18:10:00 | 897995 | 897995 | 896300 | 896325 | 0.9906 | 896951 |
18:15:00 | 896325 | 897205 | 896080 | 896625 | 0.9893 | 896710 |
18:20:00 | 896545 | 896545 | 895505 | 896100 | 2.3033 | 895983 |
18:25:00 | 895505 | 896260 | 895500 | 895960 | 2.0128 | 895604 |
18:30:00 | 895940 | 896300 | 895630 | 895945 | 4.0042 | 895843 |
18:35:00 | 895885 | 896300 | 894935 | 895935 | 6.6766 | 895599 |
18:40:00 | 895730 | 896665 | 894875 | 896290 | 2.0405 | 895331 |
18:45:00 | 896390 | 897355 | 896245 | 897065 | 1.6549 | 896713 |
18:50:00 | 897070 | 899065 | 897070 | 898785 | 4.4370 | 898405 |
18:55:00 | 898150 | 900000 | 897625 | 898940 | 2.4338 | 899284 |
19:00:00 | 898705 | 900000 | 898700 | 899850 | 4.9299 | 899261 |
19:05:00 | 899850 | 900000 | 898230 | 898300 | 4.6430 | 899460 |
19:10:00 | 898330 | 898515 | 896700 | 896700 | 2.5750 | 897663 |
19:15:00 | 896735 | 898650 | 896670 | 897610 | 1.5824 | 897938 |
19:20:00 | 897900 | 898710 | 897900 | 898650 | 2.5286 | 898329 |
19:25:00 | 898650 | 898650 | 897055 | 898310 | 3.2307 | 897791 |
19:30:00 | 897815 | 898310 | 897490 | 898310 | 1.5304 | 897954 |
19:35:00 | 898315 | 899060 | 897790 | 898165 | 1.7292 | 898688 |
19:40:00 | 898315 | 899195 | 898315 | 899025 | 1.2515 | 898947 |
19:45:00 | 898935 | 900330 | 898935 | 899810 | 3.5022 | 899848 |
19:50:00 | 899910 | 899915 | 898090 | 898715 | 6.4012 | 899162 |
19:55:00 | 898505 | 898790 | 897620 | 898605 | 1.2932 | 898357 |
20:00:00 | 898480 | 898750 | 897875 | 898045 | 0.4027 | 898442 |
20:05:00 | 897925 | 898230 | 896495 | 897615 | 3.7996 | 897320 |
20:10:00 | 897615 | 897815 | 896260 | 896470 | 4.1400 | 896683 |
20:15:00 | 896280 | 897290 | 896000 | 896980 | 0.9605 | 896454 |
20:20:00 | 897270 | 898000 | 896910 | 896980 | 10.7787 | 897805 |
20:25:00 | 897005 | 898995 | 897005 | 898700 | 4.7318 | 898018 |
20:30:00 | 898645 | 899990 | 898645 | 899990 | 6.0682 | 899295 |
20:35:00 | 899990 | 900910 | 899150 | 899150 | 6.3092 | 900222 |
20:40:00 | 899315 | 899565 | 898000 | 898300 | 3.0554 | 898477 |
20:45:00 | 897745 | 898750 | 897170 | 898500 | 2.3918 | 898250 |
20:50:00 | 898495 | 898500 | 897280 | 897560 | 1.6946 | 897934 |
20:55:00 | 897500 | 897500 | 896710 | 897000 | 2.6539 | 897036 |
21:00:00 | 896910 | 897860 | 896720 | 897640 | 2.6121 | 897195 |
21:05:00 | 897435 | 898970 | 897435 | 898840 | 2.4484 | 898208 |
21:10:00 | 898970 | 899995 | 898860 | 898860 | 1.3058 | 899266 |
21:15:00 | 898645 | 899495 | 897370 | 897370 | 2.4163 | 898331 |
21:20:00 | 897365 | 898585 | 897000 | 898430 | 4.1646 | 897634 |
21:25:00 | 898475 | 898715 | 897765 | 898715 | 3.0164 | 898349 |
21:30:00 | 898905 | 907000 | 898905 | 904030 | 13.8356 | 902883 |
21:35:00 | 904010 | 906985 | 903000 | 905355 | 13.2587 | 904603 |
21:40:00 | 905365 | 905365 | 904240 | 904540 | 1.7532 | 904771 |
21:45:00 | 904540 | 907305 | 904540 | 905520 | 3.9298 | 906065 |
21:50:00 | 905540 | 906225 | 904545 | 906225 | 4.3662 | 905229 |
21:55:00 | 906225 | 908445 | 905745 | 906850 | 7.0754 | 907324 |
22:00:00 | 907280 | 910000 | 906850 | 907805 | 9.6959 | 908261 |
22:05:00 | 907805 | 908470 | 906650 | 907210 | 3.9099 | 907382 |
22:10:00 | 907540 | 908610 | 906805 | 908610 | 4.3692 | 907868 |
22:15:00 | 908610 | 911995 | 907885 | 910965 | 5.4519 | 909919 |
22:20:00 | 910980 | 912000 | 910285 | 910300 | 4.9493 | 911254 |
22:25:00 | 910965 | 910965 | 908575 | 909795 | 4.3041 | 909537 |
22:30:00 | 909800 | 911045 | 909800 | 910200 | 6.2256 | 910373 |
22:35:00 | 910200 | 912865 | 909850 | 911500 | 6.3916 | 911486 |
22:40:00 | 911445 | 915000 | 911315 | 913450 | 10.7757 | 912707 |
22:45:00 | 914085 | 915070 | 913910 | 915070 | 24.9549 | 914932 |
22:50:00 | 915085 | 916605 | 912730 | 913960 | 7.3597 | 915311 |
22:55:00 | 913970 | 914365 | 909815 | 910800 | 13.0422 | 911367 |
23:00:00 | 910745 | 914125 | 910745 | 911375 | 4.2772 | 912497 |
23:05:00 | 911355 | 912700 | 910980 | 911910 | 2.8400 | 911836 |
23:10:00 | 911755 | 912495 | 909660 | 909660 | 3.6914 | 911140 |
23:15:00 | 909445 | 909995 | 907815 | 908695 | 7.1673 | 908448 |
23:20:00 | 907915 | 911190 | 907915 | 909655 | 3.7631 | 910164 |
23:25:00 | 909485 | 909955 | 908845 | 909100 | 4.1749 | 909419 |
23:30:00 | 909115 | 911755 | 909090 | 911045 | 2.1806 | 910561 |
23:35:00 | 911045 | 912700 | 910070 | 910240 | 5.8872 | 911200 |
23:40:00 | 910075 | 912300 | 910000 | 912235 | 1.0118 | 911187 |
23:45:00 | 912305 | 912350 | 910540 | 910540 | 2.1004 | 911339 |
23:50:00 | 910345 | 910860 | 909805 | 910320 | 6.0104 | 910270 |
23:55:00 | 910765 | 911155 | 909800 | 910135 | 1.0329 | 910290 |