2019年06月29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 | 1271300 | 1281995 | 1271300 | 1278195 | 5.5784 | 1278583 |
| 00:05:00 | 1278200 | 1282000 | 1277615 | 1277615 | 6.7027 | 1280315 |
| 00:10:00 | 1279000 | 1282000 | 1274305 | 1282000 | 3.2723 | 1277128 |
| 00:15:00 | 1281000 | 1291000 | 1279770 | 1289090 | 6.4381 | 1286299 |
| 00:20:00 | 1290000 | 1295995 | 1287335 | 1292150 | 9.0621 | 1290846 |
| 00:25:00 | 1292155 | 1294980 | 1286200 | 1293840 | 10.8958 | 1290409 |
| 00:30:00 | 1293840 | 1294000 | 1285000 | 1287400 | 4.2514 | 1289117 |
| 00:35:00 | 1286000 | 1292000 | 1286000 | 1290020 | 4.7108 | 1290140 |
| 00:40:00 | 1290005 | 1290520 | 1287670 | 1288490 | 1.5218 | 1289318 |
| 00:45:00 | 1289490 | 1300000 | 1289490 | 1298500 | 4.7370 | 1295727 |
| 00:50:00 | 1298510 | 1299170 | 1290260 | 1290260 | 7.8715 | 1294066 |
| 00:55:00 | 1290170 | 1291000 | 1284530 | 1289830 | 5.3282 | 1288649 |
| 01:00:00 | 1290995 | 1296500 | 1283000 | 1287105 | 7.2713 | 1288238 |
| 01:05:00 | 1287105 | 1287105 | 1274000 | 1278840 | 14.3747 | 1279611 |
| 01:10:00 | 1279945 | 1280000 | 1272560 | 1278695 | 2.4706 | 1277539 |
| 01:15:00 | 1278730 | 1278730 | 1269000 | 1275975 | 4.4988 | 1273390 |
| 01:20:00 | 1275005 | 1279605 | 1273415 | 1278015 | 6.0206 | 1276571 |
| 01:25:00 | 1278000 | 1283465 | 1278000 | 1282120 | 4.0895 | 1281030 |
| 01:30:00 | 1282120 | 1283890 | 1280600 | 1282275 | 4.4626 | 1282238 |
| 01:35:00 | 1282445 | 1286950 | 1282445 | 1286450 | 2.1006 | 1284559 |
| 01:40:00 | 1286305 | 1295005 | 1286135 | 1291870 | 6.2353 | 1291992 |
| 01:45:00 | 1291870 | 1293010 | 1283500 | 1285980 | 3.8138 | 1288899 |
| 01:50:00 | 1285495 | 1291785 | 1285195 | 1288490 | 3.8685 | 1288397 |
| 01:55:00 | 1288490 | 1290000 | 1280000 | 1287500 | 3.0794 | 1286510 |
| 02:00:00 | 1288005 | 1288010 | 1278620 | 1282560 | 7.8732 | 1281824 |
| 02:05:00 | 1282185 | 1283300 | 1276000 | 1280000 | 12.5003 | 1277743 |
| 02:10:00 | 1281085 | 1281085 | 1272500 | 1273300 | 2.0771 | 1278057 |
| 02:15:00 | 1274805 | 1278710 | 1271250 | 1277745 | 7.3233 | 1275906 |
| 02:20:00 | 1278355 | 1282975 | 1277745 | 1280310 | 2.0349 | 1280249 |
| 02:25:00 | 1280315 | 1280320 | 1272505 | 1276730 | 2.8822 | 1277492 |
| 02:30:00 | 1274160 | 1279390 | 1272500 | 1279390 | 2.3960 | 1274853 |
| 02:35:00 | 1277255 | 1283295 | 1275265 | 1279950 | 2.5599 | 1278224 |
| 02:40:00 | 1279950 | 1283410 | 1277275 | 1283410 | 3.2541 | 1280670 |
| 02:45:00 | 1283800 | 1291000 | 1283800 | 1286285 | 13.6335 | 1288320 |
| 02:50:00 | 1288080 | 1288700 | 1283330 | 1283345 | 2.7858 | 1287382 |
| 02:55:00 | 1283345 | 1284280 | 1274335 | 1280450 | 3.4104 | 1279879 |
| 03:00:00 | 1282025 | 1287035 | 1276210 | 1284410 | 1.6338 | 1282087 |
| 03:05:00 | 1284415 | 1286000 | 1277515 | 1279725 | 2.1370 | 1282277 |
| 03:10:00 | 1279735 | 1284570 | 1279735 | 1284155 | 3.5662 | 1282397 |
| 03:15:00 | 1283300 | 1287850 | 1281175 | 1286695 | 2.7163 | 1286960 |
| 03:20:00 | 1287865 | 1291000 | 1286620 | 1288115 | 6.0158 | 1288930 |
| 03:25:00 | 1288115 | 1292010 | 1288115 | 1290975 | 12.0157 | 1290157 |
| 03:30:00 | 1289115 | 1291995 | 1283490 | 1284000 | 2.4535 | 1288040 |
| 03:35:00 | 1283300 | 1289155 | 1282690 | 1286065 | 4.5347 | 1287161 |
| 03:40:00 | 1286035 | 1289170 | 1284915 | 1286950 | 1.6735 | 1286157 |
| 03:45:00 | 1286950 | 1293000 | 1286885 | 1293000 | 4.5564 | 1290124 |
| 03:50:00 | 1293550 | 1294250 | 1287260 | 1288475 | 2.9564 | 1291501 |
| 03:55:00 | 1289055 | 1292145 | 1287855 | 1288000 | 4.9631 | 1288819 |
| 04:00:00 | 1288000 | 1293195 | 1288000 | 1291170 | 6.3146 | 1290146 |
| 04:05:00 | 1289970 | 1293195 | 1289970 | 1292000 | 6.1414 | 1291413 |
| 04:10:00 | 1291730 | 1295000 | 1290000 | 1293995 | 6.9396 | 1292591 |
| 04:15:00 | 1294005 | 1316000 | 1294000 | 1313565 | 24.2289 | 1308493 |
| 04:20:00 | 1313550 | 1324000 | 1300040 | 1323995 | 10.6131 | 1319084 |
| 04:25:00 | 1323975 | 1330000 | 1316590 | 1318975 | 12.0974 | 1322523 |
| 04:30:00 | 1319165 | 1330325 | 1317965 | 1327485 | 11.7257 | 1325294 |
| 04:35:00 | 1327470 | 1331270 | 1325000 | 1327960 | 10.9653 | 1328338 |
| 04:40:00 | 1327020 | 1330000 | 1323000 | 1327480 | 4.3030 | 1326622 |
| 04:45:00 | 1329210 | 1329815 | 1320815 | 1323000 | 3.6897 | 1325203 |
| 04:50:00 | 1322000 | 1328000 | 1320000 | 1325960 | 3.4945 | 1326113 |
| 04:55:00 | 1325955 | 1330470 | 1325000 | 1330000 | 4.7711 | 1326875 |
| 05:00:00 | 1330995 | 1340030 | 1330000 | 1335725 | 5.9350 | 1335083 |
| 05:05:00 | 1332990 | 1337995 | 1332990 | 1335605 | 3.4317 | 1336709 |
| 05:10:00 | 1335585 | 1335985 | 1315000 | 1323005 | 8.9856 | 1322674 |
| 05:15:00 | 1323435 | 1323435 | 1313830 | 1320000 | 9.9905 | 1316628 |
| 05:20:00 | 1319970 | 1326715 | 1318930 | 1325075 | 5.6814 | 1323380 |
| 05:25:00 | 1323100 | 1323980 | 1313990 | 1314240 | 6.4681 | 1316232 |
| 05:30:00 | 1314300 | 1320500 | 1313700 | 1316495 | 7.4553 | 1316148 |
| 05:35:00 | 1316495 | 1319235 | 1310660 | 1313455 | 19.8782 | 1315129 |
| 05:40:00 | 1313450 | 1314680 | 1308970 | 1308975 | 12.0279 | 1312888 |
| 05:45:00 | 1309475 | 1320000 | 1306825 | 1319995 | 8.8072 | 1312020 |
| 05:50:00 | 1319990 | 1320540 | 1313970 | 1316005 | 6.2808 | 1317465 |
| 05:55:00 | 1315975 | 1320575 | 1314500 | 1319070 | 2.5452 | 1318153 |
| 06:00:00 | 1318435 | 1331005 | 1318415 | 1330290 | 3.9734 | 1324539 |
| 06:05:00 | 1330285 | 1332000 | 1318505 | 1323020 | 11.2810 | 1324824 |
| 06:10:00 | 1323520 | 1327000 | 1320000 | 1325000 | 5.7641 | 1323363 |
| 06:15:00 | 1324005 | 1325000 | 1322325 | 1323500 | 3.3505 | 1324101 |
| 06:20:00 | 1323500 | 1330470 | 1323345 | 1330000 | 2.9682 | 1327967 |
| 06:25:00 | 1330000 | 1330850 | 1325000 | 1325970 | 0.7891 | 1326553 |
| 06:30:00 | 1325940 | 1333000 | 1325940 | 1331250 | 3.7646 | 1329734 |
| 06:35:00 | 1333000 | 1336245 | 1332390 | 1336215 | 3.7783 | 1334821 |
| 06:40:00 | 1336235 | 1336250 | 1331225 | 1334010 | 7.1310 | 1333261 |
| 06:45:00 | 1333210 | 1334205 | 1330350 | 1330350 | 4.4423 | 1332819 |
| 06:50:00 | 1331550 | 1335605 | 1330350 | 1335325 | 6.4946 | 1334037 |
| 06:55:00 | 1334900 | 1335000 | 1330370 | 1332440 | 10.5070 | 1332365 |
| 07:00:00 | 1331230 | 1331995 | 1327930 | 1328000 | 5.3762 | 1329855 |
| 07:05:00 | 1327005 | 1333420 | 1325560 | 1332815 | 8.8988 | 1328769 |
| 07:10:00 | 1333995 | 1334230 | 1326005 | 1329180 | 3.8865 | 1329277 |
| 07:15:00 | 1329185 | 1330010 | 1320960 | 1323060 | 5.4718 | 1323910 |
| 07:20:00 | 1323780 | 1328200 | 1320360 | 1324000 | 5.7829 | 1324702 |
| 07:25:00 | 1324510 | 1329090 | 1323000 | 1323000 | 12.3402 | 1325862 |
| 07:30:00 | 1323000 | 1324000 | 1317690 | 1321565 | 3.2717 | 1320905 |
| 07:35:00 | 1322250 | 1328110 | 1319750 | 1328110 | 1.7249 | 1324959 |
| 07:40:00 | 1328110 | 1332005 | 1326325 | 1329310 | 2.8806 | 1329270 |
| 07:45:00 | 1330890 | 1333000 | 1326750 | 1329995 | 3.8513 | 1330167 |
| 07:50:00 | 1330000 | 1332690 | 1327730 | 1332690 | 3.3967 | 1330962 |
| 07:55:00 | 1332720 | 1336000 | 1330975 | 1333580 | 7.3585 | 1334212 |
| 08:00:00 | 1333580 | 1334990 | 1328805 | 1330690 | 3.1693 | 1331310 |
| 08:05:00 | 1330690 | 1333450 | 1327115 | 1333445 | 5.9061 | 1328846 |
| 08:10:00 | 1332945 | 1340975 | 1332945 | 1340000 | 11.9433 | 1338113 |
| 08:15:00 | 1340010 | 1345555 | 1339990 | 1344040 | 8.6797 | 1342367 |
| 08:20:00 | 1344055 | 1345555 | 1337000 | 1341770 | 8.7319 | 1341255 |
| 08:25:00 | 1341865 | 1342460 | 1335000 | 1338990 | 4.1256 | 1339230 |
| 08:30:00 | 1338065 | 1338075 | 1332000 | 1334200 | 4.3537 | 1334994 |
| 08:35:00 | 1333000 | 1339100 | 1330995 | 1337490 | 2.9827 | 1335001 |
| 08:40:00 | 1337495 | 1343530 | 1337495 | 1339130 | 5.0421 | 1340659 |
| 08:45:00 | 1339200 | 1341990 | 1333000 | 1336835 | 5.5039 | 1336791 |
| 08:50:00 | 1336700 | 1340000 | 1333000 | 1340000 | 4.9434 | 1336709 |
| 08:55:00 | 1339015 | 1343995 | 1338975 | 1339525 | 4.2157 | 1341922 |
| 09:00:00 | 1339495 | 1339495 | 1329940 | 1334095 | 7.8096 | 1332657 |
| 09:05:00 | 1334995 | 1340000 | 1333150 | 1340000 | 3.4380 | 1336167 |
| 09:10:00 | 1339990 | 1341000 | 1332100 | 1334995 | 6.0462 | 1335487 |
| 09:15:00 | 1335000 | 1336250 | 1332850 | 1336000 | 6.6506 | 1334467 |
| 09:20:00 | 1336245 | 1338500 | 1332495 | 1332495 | 7.9376 | 1334342 |
| 09:25:00 | 1332500 | 1335445 | 1330000 | 1332380 | 4.8807 | 1331858 |
| 09:30:00 | 1332575 | 1334000 | 1320000 | 1320000 | 5.5057 | 1323189 |
| 09:35:00 | 1322200 | 1327995 | 1318015 | 1318015 | 5.0638 | 1322039 |
| 09:40:00 | 1318015 | 1323980 | 1316000 | 1323230 | 4.3209 | 1318993 |
| 09:45:00 | 1323000 | 1327995 | 1321025 | 1323625 | 3.3164 | 1324711 |
| 09:50:00 | 1323650 | 1327300 | 1323000 | 1327300 | 0.8546 | 1325932 |
| 09:55:00 | 1327300 | 1328840 | 1321000 | 1321000 | 3.2446 | 1326333 |
| 10:00:00 | 1321020 | 1327240 | 1321005 | 1327240 | 5.3446 | 1325357 |
| 10:05:00 | 1327240 | 1327580 | 1323885 | 1325575 | 4.7442 | 1326141 |
| 10:10:00 | 1324550 | 1331310 | 1324100 | 1330600 | 1.5610 | 1328716 |
| 10:15:00 | 1330605 | 1333500 | 1324600 | 1330405 | 2.7273 | 1330734 |
| 10:20:00 | 1330580 | 1331245 | 1327230 | 1327230 | 2.1138 | 1329243 |
| 10:25:00 | 1328945 | 1331000 | 1326000 | 1327260 | 1.9860 | 1328228 |
| 10:30:00 | 1327215 | 1334180 | 1327200 | 1334180 | 1.6109 | 1331726 |
| 10:35:00 | 1333370 | 1337000 | 1330875 | 1333385 | 5.5809 | 1333956 |
| 10:40:00 | 1332165 | 1333180 | 1330195 | 1332235 | 4.4952 | 1331593 |
| 10:45:00 | 1331585 | 1332250 | 1326740 | 1327170 | 6.8139 | 1329788 |
| 10:50:00 | 1327170 | 1328385 | 1318850 | 1319525 | 6.5061 | 1323888 |
| 10:55:00 | 1319525 | 1319525 | 1300015 | 1300015 | 12.8683 | 1309422 |
| 11:00:00 | 1300005 | 1300005 | 1274185 | 1279000 | 18.4303 | 1283811 |
| 11:05:00 | 1279000 | 1282000 | 1263000 | 1270000 | 20.8896 | 1273574 |
| 11:10:00 | 1270000 | 1280785 | 1269335 | 1269335 | 7.4910 | 1273003 |
| 11:15:00 | 1269910 | 1283000 | 1267540 | 1275850 | 10.1573 | 1275524 |
| 11:20:00 | 1275820 | 1280000 | 1273380 | 1274750 | 11.4207 | 1277067 |
| 11:25:00 | 1275950 | 1277310 | 1270000 | 1271440 | 10.5758 | 1270463 |
| 11:30:00 | 1270965 | 1270965 | 1250000 | 1265380 | 12.8862 | 1259285 |
| 11:35:00 | 1265380 | 1279000 | 1264005 | 1275525 | 12.5466 | 1270492 |
| 11:40:00 | 1275530 | 1280850 | 1272945 | 1275685 | 6.4985 | 1277146 |
| 11:45:00 | 1277340 | 1281705 | 1276005 | 1277905 | 14.0687 | 1279921 |
| 11:50:00 | 1276010 | 1278680 | 1271500 | 1271760 | 5.4474 | 1274350 |
| 11:55:00 | 1271760 | 1275740 | 1268000 | 1275205 | 9.7648 | 1270904 |
| 12:00:00 | 1275205 | 1275210 | 1261055 | 1263875 | 7.7571 | 1268039 |
| 12:05:00 | 1265460 | 1267000 | 1256970 | 1256970 | 6.2495 | 1263249 |
| 12:10:00 | 1259205 | 1267000 | 1257600 | 1258970 | 4.3257 | 1261773 |
| 12:15:00 | 1258970 | 1265300 | 1256140 | 1265000 | 3.8811 | 1261891 |
| 12:20:00 | 1265040 | 1265040 | 1259530 | 1260795 | 2.8568 | 1262933 |
| 12:25:00 | 1260790 | 1275000 | 1260500 | 1269375 | 7.9151 | 1269914 |
| 12:30:00 | 1269200 | 1277995 | 1267000 | 1273200 | 5.4434 | 1271934 |
| 12:35:00 | 1273225 | 1274860 | 1268010 | 1269215 | 2.3288 | 1272412 |
| 12:40:00 | 1268600 | 1268605 | 1265000 | 1266565 | 3.7991 | 1266669 |
| 12:45:00 | 1266565 | 1267195 | 1253650 | 1257990 | 8.3455 | 1259195 |
| 12:50:00 | 1257990 | 1263500 | 1254600 | 1254650 | 9.9758 | 1257139 |
| 12:55:00 | 1254435 | 1254435 | 1239300 | 1247500 | 18.1756 | 1246082 |
| 13:00:00 | 1247500 | 1249500 | 1235000 | 1242060 | 10.7495 | 1241523 |
| 13:05:00 | 1242060 | 1248720 | 1240435 | 1243590 | 15.6080 | 1244240 |
| 13:10:00 | 1244485 | 1250595 | 1244485 | 1247040 | 3.9004 | 1247933 |
| 13:15:00 | 1247500 | 1248500 | 1242530 | 1248050 | 2.2983 | 1244863 |
| 13:20:00 | 1248500 | 1250595 | 1244035 | 1248525 | 1.7331 | 1248852 |
| 13:25:00 | 1248520 | 1253000 | 1247950 | 1250000 | 4.1680 | 1250209 |
| 13:30:00 | 1250035 | 1250035 | 1244765 | 1248005 | 5.8184 | 1247528 |
| 13:35:00 | 1248015 | 1257000 | 1247960 | 1255995 | 9.2072 | 1252809 |
| 13:40:00 | 1255980 | 1262020 | 1255980 | 1259355 | 4.7678 | 1259216 |
| 13:45:00 | 1259295 | 1259705 | 1255000 | 1255310 | 3.2304 | 1256754 |
| 13:50:00 | 1255335 | 1263270 | 1255325 | 1260880 | 1.4382 | 1260296 |
| 13:55:00 | 1261555 | 1265275 | 1260385 | 1263120 | 3.6953 | 1262484 |
| 14:00:00 | 1262035 | 1263345 | 1259580 | 1263320 | 2.0795 | 1260817 |
| 14:05:00 | 1263315 | 1268000 | 1262285 | 1263745 | 8.8940 | 1266017 |
| 14:10:00 | 1263920 | 1265465 | 1256915 | 1259155 | 2.2765 | 1260243 |
| 14:15:00 | 1259600 | 1260355 | 1252430 | 1255055 | 3.4062 | 1257952 |
| 14:20:00 | 1253860 | 1261000 | 1253845 | 1261000 | 2.2404 | 1255355 |
| 14:25:00 | 1259890 | 1260980 | 1256110 | 1260480 | 4.5485 | 1259031 |
| 14:30:00 | 1260965 | 1261955 | 1257535 | 1258710 | 2.9833 | 1259716 |
| 14:35:00 | 1258465 | 1259480 | 1255000 | 1258000 | 6.6376 | 1257820 |
| 14:40:00 | 1258015 | 1258215 | 1252425 | 1252425 | 6.6458 | 1256752 |
| 14:45:00 | 1252500 | 1252640 | 1249000 | 1251500 | 7.7487 | 1250646 |
| 14:50:00 | 1251505 | 1251505 | 1245005 | 1250190 | 2.9262 | 1248528 |
| 14:55:00 | 1250190 | 1253860 | 1248590 | 1253125 | 5.8792 | 1250387 |
| 15:00:00 | 1253120 | 1253145 | 1244005 | 1246000 | 6.6710 | 1248235 |
| 15:05:00 | 1245890 | 1250525 | 1243000 | 1248205 | 8.8835 | 1244997 |
| 15:10:00 | 1248235 | 1261915 | 1248030 | 1260025 | 4.6357 | 1258142 |
| 15:15:00 | 1260040 | 1266010 | 1260005 | 1264650 | 9.1906 | 1264056 |
| 15:20:00 | 1265710 | 1272200 | 1265685 | 1269015 | 5.5922 | 1268224 |
| 15:25:00 | 1269400 | 1273010 | 1265000 | 1271660 | 7.8293 | 1269363 |
| 15:30:00 | 1271500 | 1272700 | 1268000 | 1270435 | 1.7285 | 1270097 |
| 15:35:00 | 1270000 | 1270900 | 1266915 | 1267385 | 6.3622 | 1268302 |
| 15:40:00 | 1266900 | 1270000 | 1264740 | 1270000 | 6.8883 | 1266901 |
| 15:45:00 | 1270000 | 1278685 | 1269795 | 1278215 | 10.5190 | 1273520 |
| 15:50:00 | 1278330 | 1279000 | 1273500 | 1275990 | 5.8675 | 1276181 |
| 15:55:00 | 1274460 | 1280000 | 1272445 | 1277895 | 8.0677 | 1276329 |
| 16:00:00 | 1278520 | 1279655 | 1270475 | 1273955 | 6.9875 | 1273531 |
| 16:05:00 | 1273785 | 1276305 | 1272585 | 1275690 | 2.4172 | 1275211 |
| 16:10:00 | 1275055 | 1277345 | 1273860 | 1274065 | 4.5272 | 1275982 |
| 16:15:00 | 1273565 | 1273830 | 1268000 | 1271790 | 6.2111 | 1270936 |
| 16:20:00 | 1271790 | 1275435 | 1270125 | 1270125 | 5.8814 | 1274054 |
| 16:25:00 | 1272515 | 1272980 | 1269025 | 1270495 | 2.7045 | 1270601 |
| 16:30:00 | 1269495 | 1270550 | 1267000 | 1269795 | 4.8203 | 1269534 |
| 16:35:00 | 1269795 | 1275645 | 1267510 | 1274260 | 2.3126 | 1273884 |
| 16:40:00 | 1274475 | 1280000 | 1273015 | 1280000 | 4.4651 | 1276534 |
| 16:45:00 | 1278125 | 1283770 | 1278125 | 1280290 | 10.2116 | 1280982 |
| 16:50:00 | 1280785 | 1283225 | 1277500 | 1283225 | 3.6682 | 1279904 |
| 16:55:00 | 1283400 | 1288295 | 1282780 | 1282780 | 4.0359 | 1285714 |
| 17:00:00 | 1282615 | 1282765 | 1274000 | 1275715 | 7.6474 | 1277640 |
| 17:05:00 | 1275740 | 1278515 | 1274510 | 1276465 | 5.6670 | 1275731 |
| 17:10:00 | 1276425 | 1279245 | 1274000 | 1278260 | 4.4324 | 1275455 |
| 17:15:00 | 1278915 | 1282000 | 1278045 | 1279800 | 2.2711 | 1280201 |
| 17:20:00 | 1278615 | 1282000 | 1276280 | 1276425 | 3.4146 | 1278351 |
| 17:25:00 | 1276280 | 1276280 | 1269445 | 1272025 | 2.9490 | 1273435 |
| 17:30:00 | 1272055 | 1273330 | 1266000 | 1270000 | 12.5173 | 1269380 |
| 17:35:00 | 1269985 | 1270535 | 1265730 | 1270370 | 6.7552 | 1269132 |
| 17:40:00 | 1270565 | 1273195 | 1266975 | 1270230 | 4.7008 | 1269678 |
| 17:45:00 | 1271020 | 1276430 | 1269000 | 1273605 | 3.6077 | 1271541 |
| 17:50:00 | 1273605 | 1273605 | 1269445 | 1271790 | 2.2503 | 1271182 |
| 17:55:00 | 1270380 | 1270380 | 1260000 | 1262190 | 6.8011 | 1263872 |
| 18:00:00 | 1262190 | 1264640 | 1258505 | 1264640 | 2.3051 | 1261972 |
| 18:05:00 | 1264505 | 1266495 | 1262185 | 1266495 | 3.5836 | 1265147 |
| 18:10:00 | 1266270 | 1271090 | 1266245 | 1269835 | 9.7830 | 1268684 |
| 18:15:00 | 1267205 | 1269245 | 1262470 | 1266175 | 3.2757 | 1265554 |
| 18:20:00 | 1264000 | 1272440 | 1263885 | 1272440 | 6.6359 | 1267225 |
| 18:25:00 | 1272445 | 1274000 | 1269110 | 1269110 | 1.9505 | 1272248 |
| 18:30:00 | 1269110 | 1269865 | 1256440 | 1261835 | 5.9856 | 1263898 |
| 18:35:00 | 1261830 | 1265745 | 1258000 | 1263280 | 3.9387 | 1260780 |
| 18:40:00 | 1263280 | 1266095 | 1258000 | 1258495 | 1.4850 | 1261476 |
| 18:45:00 | 1258005 | 1262460 | 1255560 | 1260495 | 3.3359 | 1259583 |
| 18:50:00 | 1260430 | 1263570 | 1259980 | 1261595 | 4.8252 | 1261491 |
| 18:55:00 | 1260515 | 1265000 | 1256545 | 1258820 | 6.7276 | 1262448 |
| 19:00:00 | 1256545 | 1256545 | 1250050 | 1254550 | 8.7487 | 1254045 |
| 19:05:00 | 1254545 | 1261210 | 1253545 | 1260400 | 8.5920 | 1258247 |
| 19:10:00 | 1259130 | 1265000 | 1258720 | 1265000 | 5.8030 | 1261862 |
| 19:15:00 | 1264450 | 1266450 | 1261875 | 1263295 | 5.2044 | 1264380 |
| 19:20:00 | 1263815 | 1263830 | 1260000 | 1263560 | 1.5759 | 1262859 |
| 19:25:00 | 1263560 | 1267030 | 1262495 | 1265705 | 1.4706 | 1265477 |
| 19:30:00 | 1266070 | 1275000 | 1264500 | 1275000 | 6.7537 | 1269206 |
| 19:35:00 | 1273605 | 1279000 | 1272605 | 1277650 | 4.1351 | 1276373 |
| 19:40:00 | 1277655 | 1278205 | 1272810 | 1274620 | 4.8604 | 1275178 |
| 19:45:00 | 1274610 | 1277865 | 1274610 | 1275780 | 3.1304 | 1276146 |
| 19:50:00 | 1276000 | 1281880 | 1276000 | 1278320 | 9.4538 | 1278927 |
| 19:55:00 | 1279955 | 1279985 | 1275940 | 1276400 | 4.5769 | 1276279 |
| 20:00:00 | 1277570 | 1280970 | 1275000 | 1275000 | 9.1919 | 1277956 |
| 20:05:00 | 1276875 | 1276875 | 1271985 | 1272820 | 2.3858 | 1273718 |
| 20:10:00 | 1272820 | 1275455 | 1272000 | 1275370 | 2.8968 | 1274780 |
| 20:15:00 | 1275370 | 1275715 | 1271705 | 1272050 | 3.8882 | 1273156 |
| 20:20:00 | 1271710 | 1273225 | 1267820 | 1270780 | 3.5306 | 1270122 |
| 20:25:00 | 1270000 | 1278000 | 1269525 | 1276810 | 4.2596 | 1274549 |
| 20:30:00 | 1276000 | 1282250 | 1275000 | 1282135 | 6.4412 | 1280094 |
| 20:35:00 | 1282145 | 1284000 | 1278220 | 1282000 | 2.2013 | 1281601 |
| 20:40:00 | 1280900 | 1289000 | 1279795 | 1289000 | 6.4904 | 1286541 |
| 20:45:00 | 1288000 | 1290290 | 1286490 | 1290010 | 6.0663 | 1289225 |
| 20:50:00 | 1288825 | 1290025 | 1285000 | 1289530 | 3.9828 | 1288206 |
| 20:55:00 | 1289150 | 1292445 | 1288010 | 1291005 | 4.9424 | 1290294 |
| 21:00:00 | 1291005 | 1300000 | 1290000 | 1296040 | 11.9536 | 1297543 |
| 21:05:00 | 1297000 | 1305000 | 1296625 | 1300000 | 17.0255 | 1300389 |
| 21:10:00 | 1300005 | 1301410 | 1293955 | 1294000 | 9.1392 | 1298303 |
| 21:15:00 | 1294000 | 1300000 | 1288825 | 1295865 | 4.8719 | 1296892 |
| 21:20:00 | 1295795 | 1296000 | 1289000 | 1292695 | 7.8374 | 1292251 |
| 21:25:00 | 1292995 | 1296000 | 1292660 | 1293420 | 6.4829 | 1295182 |
| 21:30:00 | 1293465 | 1293465 | 1288000 | 1290000 | 5.5727 | 1289993 |
| 21:35:00 | 1289970 | 1293425 | 1288100 | 1293425 | 2.2878 | 1291709 |
| 21:40:00 | 1293425 | 1296195 | 1293015 | 1293270 | 9.4242 | 1294134 |
| 21:45:00 | 1293270 | 1299000 | 1293270 | 1298995 | 3.1992 | 1297266 |
| 21:50:00 | 1298630 | 1298995 | 1294000 | 1294445 | 3.5843 | 1296576 |
| 21:55:00 | 1294445 | 1300005 | 1294100 | 1300000 | 15.2495 | 1299695 |
| 22:00:00 | 1299995 | 1311970 | 1299985 | 1308730 | 16.6851 | 1305109 |
| 22:05:00 | 1308730 | 1309975 | 1305000 | 1306030 | 9.9038 | 1307442 |
| 22:10:00 | 1305975 | 1306500 | 1300000 | 1300810 | 10.3606 | 1303222 |
| 22:15:00 | 1302275 | 1302895 | 1299500 | 1301375 | 11.7925 | 1301089 |
| 22:20:00 | 1301385 | 1306000 | 1301005 | 1303140 | 4.3090 | 1304086 |
| 22:25:00 | 1303015 | 1303015 | 1292775 | 1295920 | 13.5385 | 1298234 |
| 22:30:00 | 1294330 | 1298010 | 1290600 | 1297090 | 5.9442 | 1294303 |
| 22:35:00 | 1297585 | 1297905 | 1292600 | 1293000 | 3.5414 | 1295270 |
| 22:40:00 | 1293040 | 1293040 | 1288255 | 1288255 | 4.0444 | 1290390 |
| 22:45:00 | 1288255 | 1292000 | 1286665 | 1291555 | 5.4543 | 1289071 |
| 22:50:00 | 1292000 | 1295035 | 1290515 | 1290515 | 1.5944 | 1293691 |
| 22:55:00 | 1290065 | 1296000 | 1289315 | 1292995 | 3.2837 | 1294166 |
| 23:00:00 | 1293000 | 1293000 | 1285000 | 1286000 | 5.1352 | 1286435 |
| 23:05:00 | 1286930 | 1288510 | 1284650 | 1287745 | 3.9084 | 1286030 |
| 23:10:00 | 1286690 | 1287745 | 1279570 | 1281005 | 3.8032 | 1282270 |
| 23:15:00 | 1280960 | 1292580 | 1280960 | 1289175 | 2.9193 | 1288050 |
| 23:20:00 | 1289940 | 1291500 | 1288000 | 1290960 | 1.6768 | 1290039 |
| 23:25:00 | 1291230 | 1292000 | 1286000 | 1286440 | 2.8658 | 1288260 |
| 23:30:00 | 1286410 | 1295495 | 1283150 | 1293250 | 3.1425 | 1289770 |
| 23:35:00 | 1293250 | 1298205 | 1293160 | 1294500 | 5.4589 | 1295881 |
| 23:40:00 | 1294450 | 1298000 | 1293740 | 1296300 | 5.6009 | 1295977 |
| 23:45:00 | 1296300 | 1297360 | 1292000 | 1292980 | 3.7602 | 1293138 |
| 23:50:00 | 1292995 | 1297110 | 1292995 | 1293850 | 3.8420 | 1295214 |
| 23:55:00 | 1294030 | 1294395 | 1287975 | 1289370 | 4.4811 | 1290061 |