2019年06月27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 | 1375095 | 1383505 | 1373005 | 1382530 | 7.4704 | 1378648 |
| 00:05:00 | 1383130 | 1386900 | 1382000 | 1383020 | 9.0975 | 1384433 |
| 00:10:00 | 1383025 | 1386670 | 1379000 | 1382805 | 7.0375 | 1383049 |
| 00:15:00 | 1382830 | 1384565 | 1378000 | 1381000 | 6.3228 | 1380996 |
| 00:20:00 | 1381000 | 1382680 | 1379900 | 1380305 | 1.9694 | 1381150 |
| 00:25:00 | 1381105 | 1382375 | 1374000 | 1375995 | 4.4046 | 1377629 |
| 00:30:00 | 1375495 | 1379075 | 1371000 | 1377895 | 8.8447 | 1374945 |
| 00:35:00 | 1377465 | 1382000 | 1377460 | 1378500 | 4.1445 | 1379421 |
| 00:40:00 | 1378480 | 1379415 | 1375000 | 1376010 | 4.4501 | 1377276 |
| 00:45:00 | 1376970 | 1379930 | 1374000 | 1378500 | 4.8721 | 1377213 |
| 00:50:00 | 1378995 | 1381000 | 1378000 | 1380000 | 5.3255 | 1379615 |
| 00:55:00 | 1380525 | 1383295 | 1380000 | 1382980 | 6.8037 | 1381446 |
| 01:00:00 | 1382980 | 1386000 | 1378000 | 1379985 | 9.0561 | 1382705 |
| 01:05:00 | 1379405 | 1381270 | 1376610 | 1380990 | 10.9391 | 1378934 |
| 01:10:00 | 1380605 | 1383025 | 1379640 | 1381005 | 4.4927 | 1381903 |
| 01:15:00 | 1381450 | 1387995 | 1381450 | 1387995 | 5.2694 | 1385274 |
| 01:20:00 | 1387995 | 1399950 | 1387995 | 1399950 | 21.6937 | 1392941 |
| 01:25:00 | 1399900 | 1420000 | 1399365 | 1415000 | 21.1065 | 1405798 |
| 01:30:00 | 1417320 | 1427545 | 1415020 | 1420035 | 21.2991 | 1419855 |
| 01:35:00 | 1420035 | 1426995 | 1418025 | 1424470 | 19.3315 | 1421262 |
| 01:40:00 | 1423100 | 1435000 | 1420000 | 1435000 | 10.8975 | 1425687 |
| 01:45:00 | 1435000 | 1444350 | 1434615 | 1444000 | 18.5465 | 1440660 |
| 01:50:00 | 1444000 | 1448200 | 1430000 | 1445255 | 15.8306 | 1441065 |
| 01:55:00 | 1445255 | 1459950 | 1445255 | 1459950 | 21.3784 | 1451583 |
| 02:00:00 | 1459950 | 1462200 | 1425820 | 1444895 | 17.6545 | 1441285 |
| 02:05:00 | 1446955 | 1450155 | 1430000 | 1434125 | 15.7219 | 1442028 |
| 02:10:00 | 1434000 | 1434000 | 1418925 | 1425890 | 17.3147 | 1425854 |
| 02:15:00 | 1425760 | 1437970 | 1425755 | 1433045 | 13.7924 | 1432444 |
| 02:20:00 | 1431915 | 1433035 | 1427000 | 1433035 | 8.0243 | 1431010 |
| 02:25:00 | 1433680 | 1445955 | 1433100 | 1442875 | 12.8281 | 1440766 |
| 02:30:00 | 1442875 | 1444970 | 1435505 | 1440330 | 9.9181 | 1438450 |
| 02:35:00 | 1440345 | 1442985 | 1435000 | 1441245 | 12.1329 | 1438936 |
| 02:40:00 | 1441010 | 1444975 | 1440840 | 1443995 | 4.7067 | 1442675 |
| 02:45:00 | 1443910 | 1454000 | 1443910 | 1451510 | 9.3953 | 1450561 |
| 02:50:00 | 1452990 | 1453990 | 1447000 | 1451000 | 10.0029 | 1449773 |
| 02:55:00 | 1451800 | 1455450 | 1447020 | 1449810 | 9.7859 | 1452953 |
| 03:00:00 | 1449000 | 1451430 | 1445000 | 1446020 | 8.4931 | 1446806 |
| 03:05:00 | 1446670 | 1452000 | 1440210 | 1443385 | 11.5551 | 1446453 |
| 03:10:00 | 1442870 | 1450950 | 1442740 | 1450000 | 3.8360 | 1447023 |
| 03:15:00 | 1450310 | 1452885 | 1448000 | 1451220 | 4.2856 | 1450748 |
| 03:20:00 | 1452550 | 1462000 | 1452550 | 1462000 | 14.1504 | 1457371 |
| 03:25:00 | 1462195 | 1470000 | 1458170 | 1470000 | 11.3176 | 1463581 |
| 03:30:00 | 1470125 | 1477300 | 1463700 | 1476250 | 10.4959 | 1470332 |
| 03:35:00 | 1477370 | 1485500 | 1468830 | 1478230 | 16.7506 | 1478672 |
| 03:40:00 | 1478000 | 1481510 | 1470000 | 1476250 | 18.3778 | 1474586 |
| 03:45:00 | 1476750 | 1485000 | 1475985 | 1484000 | 23.3606 | 1481312 |
| 03:50:00 | 1484060 | 1488970 | 1480630 | 1488440 | 5.5719 | 1485717 |
| 03:55:00 | 1488435 | 1488435 | 1477020 | 1480915 | 4.7114 | 1480808 |
| 04:00:00 | 1481050 | 1486000 | 1472480 | 1478050 | 15.2074 | 1481181 |
| 04:05:00 | 1474710 | 1478520 | 1461700 | 1470500 | 8.1983 | 1473351 |
| 04:10:00 | 1470660 | 1478375 | 1469000 | 1474495 | 6.6488 | 1473177 |
| 04:15:00 | 1475960 | 1480000 | 1471075 | 1477990 | 2.7808 | 1476757 |
| 04:20:00 | 1478500 | 1479990 | 1473275 | 1477820 | 10.3721 | 1475904 |
| 04:25:00 | 1478805 | 1485150 | 1476305 | 1481045 | 7.2560 | 1482231 |
| 04:30:00 | 1480000 | 1483745 | 1478995 | 1480030 | 3.9276 | 1480428 |
| 04:35:00 | 1480050 | 1480050 | 1472625 | 1472625 | 6.5649 | 1475995 |
| 04:40:00 | 1472000 | 1480295 | 1470000 | 1479985 | 4.4570 | 1476666 |
| 04:45:00 | 1479770 | 1480650 | 1476000 | 1480320 | 3.6445 | 1479873 |
| 04:50:00 | 1480320 | 1481995 | 1479050 | 1481895 | 2.3377 | 1480876 |
| 04:55:00 | 1481895 | 1482695 | 1479050 | 1481965 | 5.5144 | 1481490 |
| 05:00:00 | 1481990 | 1483045 | 1474985 | 1476500 | 19.9239 | 1479448 |
| 05:05:00 | 1479740 | 1480000 | 1469000 | 1469000 | 9.4599 | 1474457 |
| 05:10:00 | 1468000 | 1475955 | 1465000 | 1474855 | 13.9080 | 1468619 |
| 05:15:00 | 1474825 | 1484790 | 1474825 | 1482310 | 6.9316 | 1478767 |
| 05:20:00 | 1485000 | 1485400 | 1478000 | 1482000 | 3.7129 | 1481641 |
| 05:25:00 | 1481510 | 1482265 | 1473615 | 1475010 | 8.8868 | 1477240 |
| 05:30:00 | 1475000 | 1478000 | 1455030 | 1455030 | 33.9059 | 1463997 |
| 05:35:00 | 1455000 | 1456680 | 1412880 | 1417225 | 50.2089 | 1423558 |
| 05:40:00 | 1417225 | 1419955 | 1350285 | 1350285 | 29.3019 | 1371182 |
| 05:45:00 | 1350285 | 1387240 | 1330005 | 1380000 | 43.4130 | 1352746 |
| 05:50:00 | 1381470 | 1387280 | 1360000 | 1371980 | 30.7690 | 1375469 |
| 05:55:00 | 1371980 | 1392000 | 1371980 | 1383200 | 29.1620 | 1385571 |
| 06:00:00 | 1383370 | 1390000 | 1353005 | 1370000 | 16.9365 | 1368164 |
| 06:05:00 | 1366980 | 1372395 | 1331065 | 1350995 | 34.0618 | 1358831 |
| 06:10:00 | 1350995 | 1350995 | 1300000 | 1311695 | 21.5631 | 1329776 |
| 06:15:00 | 1311695 | 1342200 | 1278005 | 1329990 | 27.2838 | 1303418 |
| 06:20:00 | 1330000 | 1339755 | 1285000 | 1305840 | 30.8772 | 1314287 |
| 06:25:00 | 1309995 | 1323135 | 1297350 | 1322320 | 16.7327 | 1310807 |
| 06:30:00 | 1323000 | 1325555 | 1311500 | 1314090 | 10.2250 | 1319069 |
| 06:35:00 | 1314090 | 1344995 | 1314090 | 1344000 | 22.0369 | 1331651 |
| 06:40:00 | 1344000 | 1362200 | 1340500 | 1353035 | 22.6668 | 1352228 |
| 06:45:00 | 1349005 | 1362200 | 1331235 | 1351000 | 25.9415 | 1342687 |
| 06:50:00 | 1348215 | 1355000 | 1332015 | 1339155 | 16.0055 | 1345417 |
| 06:55:00 | 1335480 | 1347995 | 1335480 | 1343000 | 9.8976 | 1341233 |
| 07:00:00 | 1343780 | 1350380 | 1339995 | 1340795 | 14.3057 | 1342545 |
| 07:05:00 | 1340250 | 1358000 | 1340250 | 1350000 | 13.6408 | 1350340 |
| 07:10:00 | 1350005 | 1360000 | 1350000 | 1359000 | 7.4796 | 1356454 |
| 07:15:00 | 1358160 | 1364995 | 1355005 | 1363050 | 7.9136 | 1361725 |
| 07:20:00 | 1363050 | 1363055 | 1342275 | 1345310 | 20.0965 | 1348728 |
| 07:25:00 | 1345265 | 1350000 | 1335895 | 1349220 | 20.8659 | 1344432 |
| 07:30:00 | 1349225 | 1351895 | 1345000 | 1347000 | 5.1057 | 1347546 |
| 07:35:00 | 1347005 | 1347005 | 1322005 | 1329650 | 47.5377 | 1327677 |
| 07:40:00 | 1329540 | 1339000 | 1324005 | 1334970 | 57.3066 | 1327591 |
| 07:45:00 | 1334970 | 1349995 | 1332995 | 1346990 | 9.0148 | 1342848 |
| 07:50:00 | 1346820 | 1349000 | 1337270 | 1345035 | 5.4593 | 1345040 |
| 07:55:00 | 1344970 | 1352000 | 1343890 | 1352000 | 5.2076 | 1348032 |
| 08:00:00 | 1352000 | 1362990 | 1349900 | 1361555 | 8.9674 | 1358261 |
| 08:05:00 | 1361550 | 1366580 | 1358000 | 1365555 | 5.4534 | 1362516 |
| 08:10:00 | 1365555 | 1377000 | 1365555 | 1376005 | 16.0956 | 1371699 |
| 08:15:00 | 1376995 | 1384270 | 1376840 | 1380000 | 13.4976 | 1379087 |
| 08:20:00 | 1380000 | 1382505 | 1366045 | 1378820 | 10.3840 | 1374713 |
| 08:25:00 | 1378825 | 1388900 | 1378825 | 1388900 | 11.9444 | 1385257 |
| 08:30:00 | 1388900 | 1400500 | 1383410 | 1396165 | 12.8604 | 1392712 |
| 08:35:00 | 1396165 | 1410000 | 1395005 | 1400705 | 8.7353 | 1403175 |
| 08:40:00 | 1400705 | 1405000 | 1391105 | 1400500 | 11.8936 | 1398865 |
| 08:45:00 | 1401500 | 1404480 | 1395785 | 1398000 | 4.6009 | 1401077 |
| 08:50:00 | 1398000 | 1402000 | 1387555 | 1396000 | 9.1825 | 1395337 |
| 08:55:00 | 1396000 | 1404795 | 1396000 | 1399535 | 6.9830 | 1401615 |
| 09:00:00 | 1399035 | 1403400 | 1375005 | 1391190 | 15.9115 | 1389839 |
| 09:05:00 | 1394205 | 1402505 | 1390000 | 1401990 | 6.8895 | 1395346 |
| 09:10:00 | 1401010 | 1435000 | 1401010 | 1427895 | 18.7302 | 1422165 |
| 09:15:00 | 1428000 | 1440000 | 1427900 | 1431000 | 16.5566 | 1433765 |
| 09:20:00 | 1431995 | 1432670 | 1411015 | 1424500 | 13.4448 | 1424268 |
| 09:25:00 | 1424500 | 1439500 | 1424000 | 1436620 | 8.5149 | 1432260 |
| 09:30:00 | 1436620 | 1436905 | 1429000 | 1429000 | 6.0826 | 1432097 |
| 09:35:00 | 1429995 | 1433995 | 1422855 | 1429665 | 9.9856 | 1429580 |
| 09:40:00 | 1429150 | 1436845 | 1426000 | 1432960 | 7.0427 | 1432352 |
| 09:45:00 | 1433710 | 1433710 | 1424415 | 1424750 | 7.6416 | 1426936 |
| 09:50:00 | 1424750 | 1429265 | 1420000 | 1425000 | 10.1962 | 1425673 |
| 09:55:00 | 1425000 | 1427305 | 1408290 | 1416000 | 11.3740 | 1420100 |
| 10:00:00 | 1416995 | 1430000 | 1410000 | 1427600 | 14.7254 | 1423106 |
| 10:05:00 | 1427950 | 1429195 | 1423715 | 1424715 | 6.0046 | 1425496 |
| 10:10:00 | 1424005 | 1424005 | 1408005 | 1415975 | 14.8940 | 1418372 |
| 10:15:00 | 1415620 | 1420995 | 1412005 | 1417995 | 12.8857 | 1417210 |
| 10:20:00 | 1417000 | 1419875 | 1390005 | 1397005 | 18.2318 | 1404932 |
| 10:25:00 | 1397005 | 1399720 | 1383000 | 1390560 | 19.2059 | 1389799 |
| 10:30:00 | 1390565 | 1409995 | 1389340 | 1400240 | 9.5706 | 1398377 |
| 10:35:00 | 1400245 | 1400990 | 1365555 | 1367655 | 15.5318 | 1384845 |
| 10:40:00 | 1370400 | 1380280 | 1365555 | 1370000 | 13.4286 | 1372587 |
| 10:45:00 | 1369540 | 1369985 | 1347715 | 1362750 | 13.4490 | 1356369 |
| 10:50:00 | 1362750 | 1380000 | 1362315 | 1366730 | 14.5206 | 1368776 |
| 10:55:00 | 1366470 | 1380000 | 1360000 | 1380000 | 12.7543 | 1369092 |
| 11:00:00 | 1376515 | 1383200 | 1365555 | 1367040 | 9.5488 | 1374271 |
| 11:05:00 | 1366625 | 1375000 | 1366625 | 1369435 | 8.0923 | 1370644 |
| 11:10:00 | 1368435 | 1368435 | 1355000 | 1362855 | 9.6473 | 1361527 |
| 11:15:00 | 1362840 | 1370000 | 1362300 | 1368495 | 14.3177 | 1367124 |
| 11:20:00 | 1369315 | 1370050 | 1364995 | 1370050 | 10.6472 | 1368151 |
| 11:25:00 | 1370000 | 1383990 | 1370000 | 1380700 | 3.9700 | 1377624 |
| 11:30:00 | 1383640 | 1383690 | 1372000 | 1380000 | 12.8449 | 1377324 |
| 11:35:00 | 1380000 | 1389000 | 1373130 | 1388570 | 10.0764 | 1382850 |
| 11:40:00 | 1388000 | 1390000 | 1380900 | 1380900 | 7.3522 | 1385462 |
| 11:45:00 | 1381000 | 1381030 | 1370715 | 1377125 | 7.3962 | 1376667 |
| 11:50:00 | 1377020 | 1378860 | 1373290 | 1376000 | 2.2580 | 1375099 |
| 11:55:00 | 1376000 | 1383955 | 1376000 | 1383580 | 3.3093 | 1381062 |
| 12:00:00 | 1383585 | 1384500 | 1372940 | 1376980 | 8.4441 | 1379841 |
| 12:05:00 | 1375990 | 1377945 | 1367000 | 1370780 | 3.5949 | 1373996 |
| 12:10:00 | 1369340 | 1370050 | 1366085 | 1370000 | 2.9204 | 1368230 |
| 12:15:00 | 1370000 | 1379000 | 1370000 | 1377505 | 6.1015 | 1376357 |
| 12:20:00 | 1377015 | 1383745 | 1377010 | 1380000 | 4.7864 | 1381504 |
| 12:25:00 | 1379700 | 1380000 | 1373860 | 1374460 | 5.5653 | 1376266 |
| 12:30:00 | 1374445 | 1385970 | 1374445 | 1379485 | 6.2136 | 1380145 |
| 12:35:00 | 1379200 | 1387790 | 1378140 | 1386900 | 6.5031 | 1381884 |
| 12:40:00 | 1384760 | 1386000 | 1381100 | 1381100 | 4.4897 | 1383683 |
| 12:45:00 | 1381105 | 1385005 | 1379980 | 1385005 | 2.5774 | 1381654 |
| 12:50:00 | 1385130 | 1394600 | 1384150 | 1392825 | 5.1629 | 1388887 |
| 12:55:00 | 1392825 | 1397825 | 1390660 | 1391645 | 8.1754 | 1394173 |
| 13:00:00 | 1391660 | 1405555 | 1391660 | 1403975 | 7.4782 | 1399303 |
| 13:05:00 | 1403970 | 1405555 | 1400000 | 1404785 | 13.3172 | 1402596 |
| 13:10:00 | 1404020 | 1408720 | 1401685 | 1404980 | 6.6483 | 1405658 |
| 13:15:00 | 1404370 | 1407000 | 1396445 | 1396630 | 11.6384 | 1403153 |
| 13:20:00 | 1396445 | 1405450 | 1396000 | 1405450 | 12.6799 | 1400219 |
| 13:25:00 | 1406000 | 1407000 | 1399995 | 1404000 | 6.4950 | 1404226 |
| 13:30:00 | 1404000 | 1408840 | 1403000 | 1407865 | 4.3072 | 1406847 |
| 13:35:00 | 1408950 | 1413795 | 1407695 | 1410000 | 10.0615 | 1411086 |
| 13:40:00 | 1410010 | 1410015 | 1401000 | 1406525 | 6.8973 | 1405304 |
| 13:45:00 | 1406530 | 1409830 | 1401530 | 1404400 | 2.5089 | 1405599 |
| 13:50:00 | 1403900 | 1407015 | 1401450 | 1401450 | 3.8629 | 1404292 |
| 13:55:00 | 1401450 | 1404985 | 1391000 | 1396995 | 38.6771 | 1397459 |
| 14:00:00 | 1396545 | 1396545 | 1380005 | 1383815 | 14.6273 | 1385123 |
| 14:05:00 | 1383975 | 1388990 | 1383000 | 1387710 | 11.2766 | 1386730 |
| 14:10:00 | 1388945 | 1388980 | 1379180 | 1379995 | 8.9120 | 1382548 |
| 14:15:00 | 1379180 | 1380000 | 1365590 | 1372450 | 14.0833 | 1372579 |
| 14:20:00 | 1372995 | 1378980 | 1372525 | 1374200 | 8.5687 | 1376143 |
| 14:25:00 | 1374350 | 1383000 | 1374220 | 1381200 | 11.5207 | 1379461 |
| 14:30:00 | 1381205 | 1384690 | 1381205 | 1381725 | 4.3496 | 1383629 |
| 14:35:00 | 1381730 | 1384100 | 1376400 | 1384100 | 6.6269 | 1378552 |
| 14:40:00 | 1384680 | 1389000 | 1381790 | 1384995 | 3.0300 | 1387267 |
| 14:45:00 | 1384980 | 1389000 | 1383370 | 1389000 | 3.1054 | 1386700 |
| 14:50:00 | 1388950 | 1392980 | 1385985 | 1386000 | 7.7297 | 1390604 |
| 14:55:00 | 1385980 | 1391000 | 1382700 | 1391000 | 9.2866 | 1387522 |
| 15:00:00 | 1390020 | 1390020 | 1380980 | 1382000 | 8.6727 | 1383101 |
| 15:05:00 | 1382005 | 1383850 | 1370000 | 1376800 | 13.0907 | 1379663 |
| 15:10:00 | 1376000 | 1379000 | 1369010 | 1377660 | 24.5910 | 1373457 |
| 15:15:00 | 1377665 | 1381800 | 1374000 | 1374000 | 10.9824 | 1379624 |
| 15:20:00 | 1374005 | 1378400 | 1368005 | 1374020 | 12.6722 | 1373832 |
| 15:25:00 | 1373025 | 1373025 | 1354600 | 1354600 | 51.4252 | 1364526 |
| 15:30:00 | 1354615 | 1360000 | 1350000 | 1354790 | 28.5027 | 1355507 |
| 15:35:00 | 1352945 | 1355290 | 1330005 | 1332905 | 14.0935 | 1342717 |
| 15:40:00 | 1333070 | 1345995 | 1329000 | 1341125 | 11.5597 | 1337912 |
| 15:45:00 | 1341620 | 1341970 | 1329190 | 1332640 | 23.6892 | 1334293 |
| 15:50:00 | 1332435 | 1338000 | 1322200 | 1337255 | 28.5521 | 1331313 |
| 15:55:00 | 1337255 | 1351380 | 1335605 | 1347000 | 11.7987 | 1343165 |
| 16:00:00 | 1347970 | 1360000 | 1347955 | 1353030 | 17.2972 | 1353180 |
| 16:05:00 | 1353470 | 1357100 | 1351670 | 1352845 | 8.1691 | 1353671 |
| 16:10:00 | 1350940 | 1364000 | 1350940 | 1359770 | 10.5577 | 1357419 |
| 16:15:00 | 1360585 | 1364190 | 1350920 | 1352050 | 5.6577 | 1355996 |
| 16:20:00 | 1353265 | 1353280 | 1343500 | 1350500 | 6.7998 | 1349632 |
| 16:25:00 | 1351995 | 1356000 | 1350525 | 1353735 | 10.6808 | 1354324 |
| 16:30:00 | 1353725 | 1355195 | 1340795 | 1346930 | 18.1078 | 1349009 |
| 16:35:00 | 1345725 | 1349525 | 1337940 | 1341180 | 8.8028 | 1343336 |
| 16:40:00 | 1343000 | 1347505 | 1337230 | 1342000 | 18.9999 | 1342845 |
| 16:45:00 | 1342120 | 1349500 | 1339015 | 1348090 | 10.8975 | 1343123 |
| 16:50:00 | 1348095 | 1354995 | 1346780 | 1353500 | 7.1719 | 1350465 |
| 16:55:00 | 1354935 | 1356850 | 1349410 | 1353510 | 6.8538 | 1353111 |
| 17:00:00 | 1352125 | 1355020 | 1341925 | 1341925 | 10.5456 | 1348936 |
| 17:05:00 | 1343910 | 1349255 | 1331200 | 1333020 | 12.1336 | 1339660 |
| 17:10:00 | 1335735 | 1345000 | 1327800 | 1339960 | 13.4343 | 1335787 |
| 17:15:00 | 1343505 | 1344640 | 1330000 | 1335865 | 16.0610 | 1337044 |
| 17:20:00 | 1335845 | 1338030 | 1325990 | 1331840 | 7.7229 | 1331251 |
| 17:25:00 | 1331850 | 1339000 | 1312970 | 1323170 | 26.6710 | 1324502 |
| 17:30:00 | 1323285 | 1335555 | 1321515 | 1330315 | 19.1095 | 1328742 |
| 17:35:00 | 1328700 | 1334990 | 1313310 | 1334990 | 11.5396 | 1327224 |
| 17:40:00 | 1334500 | 1338005 | 1327600 | 1328640 | 12.9600 | 1333257 |
| 17:45:00 | 1329005 | 1337600 | 1311670 | 1311670 | 14.7927 | 1319978 |
| 17:50:00 | 1311670 | 1315765 | 1302000 | 1302000 | 16.7668 | 1307501 |
| 17:55:00 | 1302000 | 1302645 | 1288800 | 1294100 | 26.7065 | 1297540 |
| 18:00:00 | 1294015 | 1310000 | 1290000 | 1304000 | 17.4133 | 1302255 |
| 18:05:00 | 1302010 | 1304735 | 1285555 | 1285555 | 20.1156 | 1294392 |
| 18:10:00 | 1285310 | 1297000 | 1256625 | 1275765 | 12.5177 | 1273836 |
| 18:15:00 | 1275765 | 1295000 | 1268395 | 1285000 | 16.1115 | 1281987 |
| 18:20:00 | 1285000 | 1291820 | 1272000 | 1277000 | 13.3562 | 1281411 |
| 18:25:00 | 1277000 | 1280100 | 1250025 | 1255760 | 14.2203 | 1264549 |
| 18:30:00 | 1251560 | 1267000 | 1249015 | 1260000 | 24.4125 | 1254968 |
| 18:35:00 | 1259945 | 1266500 | 1240000 | 1243425 | 14.8468 | 1252314 |
| 18:40:00 | 1243420 | 1266390 | 1240000 | 1266390 | 12.5337 | 1254152 |
| 18:45:00 | 1266385 | 1277860 | 1263985 | 1277860 | 24.5845 | 1267526 |
| 18:50:00 | 1277860 | 1295995 | 1272275 | 1283290 | 19.4957 | 1281362 |
| 18:55:00 | 1282000 | 1287000 | 1280100 | 1286930 | 12.5381 | 1282678 |
| 19:00:00 | 1286420 | 1302200 | 1286420 | 1292020 | 17.9994 | 1296706 |
| 19:05:00 | 1292020 | 1310000 | 1290090 | 1305610 | 21.5751 | 1298855 |
| 19:10:00 | 1307865 | 1315000 | 1299990 | 1303210 | 19.9223 | 1307339 |
| 19:15:00 | 1304745 | 1306490 | 1294980 | 1305000 | 14.7951 | 1301066 |
| 19:20:00 | 1304755 | 1309450 | 1299740 | 1300610 | 20.2412 | 1303738 |
| 19:25:00 | 1299490 | 1301610 | 1294000 | 1294000 | 14.1821 | 1297337 |
| 19:30:00 | 1294270 | 1294370 | 1280000 | 1280000 | 17.7342 | 1286401 |
| 19:35:00 | 1279995 | 1291635 | 1279995 | 1286170 | 14.2785 | 1287425 |
| 19:40:00 | 1287305 | 1300475 | 1282400 | 1298770 | 15.2611 | 1293702 |
| 19:45:00 | 1299985 | 1300340 | 1292355 | 1296800 | 6.3295 | 1298289 |
| 19:50:00 | 1296800 | 1296840 | 1282000 | 1286985 | 10.2907 | 1291665 |
| 19:55:00 | 1287000 | 1288805 | 1265570 | 1274475 | 18.4098 | 1279981 |
| 20:00:00 | 1275000 | 1282000 | 1265555 | 1277960 | 12.3132 | 1278202 |
| 20:05:00 | 1277960 | 1290000 | 1277960 | 1286040 | 19.0278 | 1282974 |
| 20:10:00 | 1286080 | 1295085 | 1285900 | 1295000 | 9.8158 | 1290931 |
| 20:15:00 | 1295000 | 1295075 | 1286120 | 1289215 | 7.0351 | 1292251 |
| 20:20:00 | 1289210 | 1296000 | 1286330 | 1294895 | 5.7782 | 1290180 |
| 20:25:00 | 1295020 | 1302000 | 1292665 | 1298700 | 6.3531 | 1297282 |
| 20:30:00 | 1298705 | 1318980 | 1296830 | 1311500 | 9.9422 | 1308271 |
| 20:35:00 | 1312180 | 1317000 | 1306690 | 1309795 | 14.6347 | 1309750 |
| 20:40:00 | 1309790 | 1311025 | 1301015 | 1303980 | 4.6341 | 1306222 |
| 20:45:00 | 1302550 | 1306990 | 1295560 | 1305065 | 13.1757 | 1300744 |
| 20:50:00 | 1305280 | 1314000 | 1305030 | 1314000 | 8.9847 | 1310156 |
| 20:55:00 | 1314135 | 1316485 | 1309445 | 1316485 | 9.0305 | 1313216 |
| 21:00:00 | 1316280 | 1329990 | 1315205 | 1325000 | 16.0360 | 1320980 |
| 21:05:00 | 1326220 | 1329095 | 1319975 | 1320035 | 12.4132 | 1321815 |
| 21:10:00 | 1320040 | 1320040 | 1304280 | 1306840 | 20.1004 | 1314683 |
| 21:15:00 | 1306840 | 1311990 | 1306000 | 1308005 | 8.3662 | 1309392 |
| 21:20:00 | 1308000 | 1309420 | 1297005 | 1303835 | 19.3643 | 1303560 |
| 21:25:00 | 1303605 | 1309000 | 1300710 | 1307935 | 10.1151 | 1303051 |
| 21:30:00 | 1307985 | 1308970 | 1299465 | 1300395 | 7.1305 | 1303346 |
| 21:35:00 | 1300250 | 1303495 | 1291005 | 1292055 | 52.8029 | 1298812 |
| 21:40:00 | 1292150 | 1292610 | 1274000 | 1280000 | 16.5686 | 1284523 |
| 21:45:00 | 1279980 | 1291045 | 1279850 | 1288000 | 14.5248 | 1286135 |
| 21:50:00 | 1288000 | 1290000 | 1275000 | 1277580 | 23.4579 | 1282199 |
| 21:55:00 | 1277580 | 1286320 | 1270970 | 1277840 | 13.9940 | 1276968 |
| 22:00:00 | 1278410 | 1289800 | 1278395 | 1284330 | 5.3521 | 1283772 |
| 22:05:00 | 1285065 | 1285490 | 1276995 | 1277115 | 11.1703 | 1282907 |
| 22:10:00 | 1277000 | 1285480 | 1255000 | 1261210 | 12.6455 | 1267605 |
| 22:15:00 | 1261005 | 1270000 | 1255125 | 1266010 | 15.4111 | 1263851 |
| 22:20:00 | 1266010 | 1274000 | 1264015 | 1267000 | 11.9311 | 1268947 |
| 22:25:00 | 1266935 | 1270015 | 1262530 | 1270015 | 5.9910 | 1266251 |
| 22:30:00 | 1270030 | 1280000 | 1270025 | 1278940 | 8.9327 | 1277582 |
| 22:35:00 | 1278815 | 1283000 | 1276000 | 1282030 | 10.5186 | 1278896 |
| 22:40:00 | 1282040 | 1285000 | 1275570 | 1276760 | 16.1150 | 1280255 |
| 22:45:00 | 1277885 | 1280295 | 1267995 | 1268900 | 8.5004 | 1272821 |
| 22:50:00 | 1268910 | 1268910 | 1257250 | 1264130 | 17.7627 | 1262840 |
| 22:55:00 | 1264940 | 1266000 | 1254005 | 1264900 | 5.8929 | 1261142 |
| 23:00:00 | 1264900 | 1264900 | 1248030 | 1250400 | 19.5066 | 1258620 |
| 23:05:00 | 1250340 | 1250340 | 1231660 | 1243115 | 16.0025 | 1240914 |
| 23:10:00 | 1243115 | 1260995 | 1242140 | 1254975 | 12.6677 | 1252635 |
| 23:15:00 | 1254205 | 1264995 | 1251195 | 1261070 | 11.5495 | 1261287 |
| 23:20:00 | 1259770 | 1263995 | 1254150 | 1258000 | 8.7646 | 1259635 |
| 23:25:00 | 1259750 | 1275000 | 1259750 | 1275000 | 9.9496 | 1270348 |
| 23:30:00 | 1273305 | 1277000 | 1269995 | 1274000 | 6.3279 | 1273396 |
| 23:35:00 | 1273990 | 1276000 | 1264090 | 1264885 | 11.2076 | 1272224 |
| 23:40:00 | 1265000 | 1271995 | 1265000 | 1270095 | 5.6441 | 1268090 |
| 23:45:00 | 1268140 | 1282200 | 1266445 | 1282200 | 10.9397 | 1272963 |
| 23:50:00 | 1282200 | 1283350 | 1255365 | 1277675 | 7.3404 | 1275096 |
| 23:55:00 | 1277675 | 1289995 | 1276770 | 1288305 | 8.7087 | 1282371 |