2019年07月11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 | 1372000 | 1372000 | 1352910 | 1355000 | 22.4670 | 1360394 |
| 00:05:00 | 1355005 | 1364985 | 1354700 | 1356060 | 16.1219 | 1359356 |
| 00:10:00 | 1356070 | 1356070 | 1325000 | 1330000 | 16.6396 | 1340317 |
| 00:15:00 | 1330000 | 1355000 | 1329995 | 1347510 | 17.8635 | 1341729 |
| 00:20:00 | 1349025 | 1355000 | 1341510 | 1343995 | 12.2316 | 1348400 |
| 00:25:00 | 1345495 | 1349005 | 1333000 | 1343530 | 9.5294 | 1343062 |
| 00:30:00 | 1343955 | 1350310 | 1337530 | 1349405 | 9.8143 | 1344993 |
| 00:35:00 | 1349405 | 1355000 | 1349405 | 1350115 | 14.0860 | 1351988 |
| 00:40:00 | 1350120 | 1357000 | 1348000 | 1350995 | 9.3457 | 1351353 |
| 00:45:00 | 1350215 | 1354990 | 1349100 | 1350005 | 5.7978 | 1351406 |
| 00:50:00 | 1350005 | 1354990 | 1349120 | 1351960 | 5.3467 | 1351694 |
| 00:55:00 | 1351960 | 1353000 | 1348000 | 1348255 | 7.1301 | 1349740 |
| 01:00:00 | 1348255 | 1348260 | 1335185 | 1340000 | 13.7137 | 1342684 |
| 01:05:00 | 1340005 | 1346000 | 1335100 | 1340865 | 11.0348 | 1341944 |
| 01:10:00 | 1340000 | 1345985 | 1338030 | 1344655 | 6.5943 | 1343485 |
| 01:15:00 | 1344420 | 1345355 | 1337430 | 1338750 | 4.7913 | 1341419 |
| 01:20:00 | 1338735 | 1339745 | 1332985 | 1332985 | 8.1019 | 1335635 |
| 01:25:00 | 1332985 | 1338000 | 1325555 | 1336710 | 10.7324 | 1331912 |
| 01:30:00 | 1337995 | 1338550 | 1330000 | 1335025 | 6.3339 | 1335336 |
| 01:35:00 | 1335870 | 1338570 | 1335000 | 1337060 | 3.4991 | 1336885 |
| 01:40:00 | 1337045 | 1337105 | 1327970 | 1331530 | 33.5025 | 1333075 |
| 01:45:00 | 1331540 | 1335000 | 1327100 | 1329795 | 31.7411 | 1330728 |
| 01:50:00 | 1328565 | 1331400 | 1322200 | 1331400 | 55.9871 | 1326177 |
| 01:55:00 | 1331400 | 1336500 | 1330000 | 1336500 | 3.6824 | 1333209 |
| 02:00:00 | 1335440 | 1337225 | 1332800 | 1333780 | 3.6915 | 1335350 |
| 02:05:00 | 1335060 | 1337400 | 1333870 | 1336370 | 4.2940 | 1336076 |
| 02:10:00 | 1336370 | 1337400 | 1331190 | 1333455 | 4.1145 | 1334032 |
| 02:15:00 | 1332045 | 1336290 | 1332025 | 1336290 | 3.2252 | 1334860 |
| 02:20:00 | 1336310 | 1336640 | 1332025 | 1335375 | 2.2764 | 1334458 |
| 02:25:00 | 1333830 | 1335005 | 1333000 | 1333165 | 0.4415 | 1333206 |
| 02:30:00 | 1333265 | 1335995 | 1330040 | 1330385 | 2.3364 | 1333237 |
| 02:35:00 | 1330390 | 1332865 | 1322195 | 1325295 | 10.6642 | 1326466 |
| 02:40:00 | 1325985 | 1326000 | 1308800 | 1322735 | 16.7839 | 1315099 |
| 02:45:00 | 1322735 | 1331000 | 1320000 | 1328985 | 12.6910 | 1326497 |
| 02:50:00 | 1329250 | 1335000 | 1327000 | 1331760 | 10.7598 | 1331357 |
| 02:55:00 | 1332000 | 1335000 | 1330700 | 1332960 | 5.6103 | 1332466 |
| 03:00:00 | 1332990 | 1334560 | 1330855 | 1332795 | 2.9906 | 1333438 |
| 03:05:00 | 1332795 | 1334905 | 1329525 | 1332010 | 2.3901 | 1331785 |
| 03:10:00 | 1332005 | 1333305 | 1330235 | 1333305 | 2.4527 | 1332331 |
| 03:15:00 | 1332935 | 1336685 | 1330755 | 1333705 | 10.3623 | 1333365 |
| 03:20:00 | 1334895 | 1335105 | 1331175 | 1331500 | 2.5548 | 1333484 |
| 03:25:00 | 1332000 | 1333725 | 1331980 | 1333710 | 0.9402 | 1332851 |
| 03:30:00 | 1334000 | 1334090 | 1330295 | 1332205 | 2.6779 | 1331744 |
| 03:35:00 | 1331435 | 1332205 | 1323500 | 1328640 | 13.5155 | 1325860 |
| 03:40:00 | 1328665 | 1330350 | 1323805 | 1327285 | 10.0312 | 1326488 |
| 03:45:00 | 1327280 | 1328850 | 1317885 | 1323295 | 39.3839 | 1322575 |
| 03:50:00 | 1323575 | 1326995 | 1320005 | 1326730 | 26.1991 | 1323337 |
| 03:55:00 | 1326735 | 1328535 | 1323000 | 1325995 | 10.1859 | 1324492 |
| 04:00:00 | 1324905 | 1327600 | 1320000 | 1322660 | 7.0085 | 1322870 |
| 04:05:00 | 1322685 | 1324405 | 1322140 | 1323550 | 2.4426 | 1323492 |
| 04:10:00 | 1324405 | 1325420 | 1317280 | 1320990 | 4.9057 | 1320363 |
| 04:15:00 | 1320835 | 1324985 | 1318000 | 1322485 | 5.3756 | 1321253 |
| 04:20:00 | 1323300 | 1325915 | 1320785 | 1321110 | 1.8330 | 1323744 |
| 04:25:00 | 1321115 | 1321115 | 1312000 | 1315875 | 8.4550 | 1316140 |
| 04:30:00 | 1315875 | 1315875 | 1310010 | 1313055 | 10.4986 | 1312845 |
| 04:35:00 | 1312085 | 1312235 | 1292780 | 1295000 | 34.5633 | 1301248 |
| 04:40:00 | 1295000 | 1309000 | 1293000 | 1303985 | 12.6545 | 1302128 |
| 04:45:00 | 1303970 | 1312530 | 1303645 | 1311565 | 6.8392 | 1309348 |
| 04:50:00 | 1311570 | 1318000 | 1307130 | 1316640 | 11.9834 | 1313047 |
| 04:55:00 | 1316400 | 1316400 | 1310070 | 1310070 | 5.8772 | 1313041 |
| 05:00:00 | 1310070 | 1316000 | 1308050 | 1312930 | 4.3340 | 1311340 |
| 05:05:00 | 1314515 | 1316005 | 1307260 | 1308500 | 2.5800 | 1312520 |
| 05:10:00 | 1308465 | 1316255 | 1271005 | 1271005 | 24.5382 | 1296978 |
| 05:15:00 | 1275990 | 1286300 | 1270000 | 1281035 | 20.0717 | 1281449 |
| 05:20:00 | 1281005 | 1283130 | 1270000 | 1273785 | 8.7764 | 1278904 |
| 05:25:00 | 1275015 | 1280290 | 1268460 | 1272880 | 10.6852 | 1274598 |
| 05:30:00 | 1275750 | 1285995 | 1270095 | 1281000 | 5.2992 | 1280661 |
| 05:35:00 | 1281050 | 1287825 | 1278000 | 1284240 | 0.9528 | 1283445 |
| 05:40:00 | 1284240 | 1290735 | 1281810 | 1282410 | 5.8073 | 1284274 |
| 05:45:00 | 1283410 | 1283600 | 1275495 | 1282005 | 5.1418 | 1278690 |
| 05:50:00 | 1282665 | 1288610 | 1278615 | 1283150 | 3.8504 | 1282233 |
| 05:55:00 | 1282050 | 1284995 | 1280000 | 1280000 | 3.6251 | 1281006 |
| 06:00:00 | 1280000 | 1283410 | 1273000 | 1274025 | 7.0741 | 1278992 |
| 06:05:00 | 1274025 | 1282170 | 1273000 | 1279620 | 4.1731 | 1277068 |
| 06:10:00 | 1280000 | 1284995 | 1275000 | 1281290 | 8.3026 | 1279484 |
| 06:15:00 | 1282190 | 1285995 | 1276420 | 1282140 | 4.1265 | 1280978 |
| 06:20:00 | 1281070 | 1281070 | 1275000 | 1277415 | 2.7397 | 1277086 |
| 06:25:00 | 1277415 | 1277415 | 1259500 | 1270965 | 25.2998 | 1266749 |
| 06:30:00 | 1271885 | 1285080 | 1269950 | 1285080 | 7.0212 | 1274771 |
| 06:35:00 | 1285200 | 1292000 | 1282010 | 1290995 | 10.3115 | 1285810 |
| 06:40:00 | 1288050 | 1295005 | 1287220 | 1295000 | 4.2902 | 1293284 |
| 06:45:00 | 1295005 | 1296210 | 1292010 | 1295020 | 6.0003 | 1294500 |
| 06:50:00 | 1295015 | 1298000 | 1292100 | 1294230 | 4.8497 | 1294672 |
| 06:55:00 | 1294230 | 1302375 | 1293425 | 1301135 | 6.6836 | 1297911 |
| 07:00:00 | 1299280 | 1302370 | 1287000 | 1296985 | 9.4116 | 1295738 |
| 07:05:00 | 1296785 | 1299000 | 1294005 | 1297540 | 4.2182 | 1296671 |
| 07:10:00 | 1296685 | 1299900 | 1295485 | 1297115 | 4.1781 | 1297760 |
| 07:15:00 | 1298485 | 1305195 | 1298320 | 1302920 | 5.9524 | 1302519 |
| 07:20:00 | 1302920 | 1309050 | 1301720 | 1309050 | 6.1177 | 1305521 |
| 07:25:00 | 1309000 | 1315005 | 1306005 | 1310625 | 11.4423 | 1310338 |
| 07:30:00 | 1312000 | 1317440 | 1306185 | 1312885 | 15.7314 | 1311790 |
| 07:35:00 | 1312130 | 1320000 | 1310190 | 1315585 | 6.6969 | 1315767 |
| 07:40:00 | 1315615 | 1321970 | 1314520 | 1315030 | 4.8340 | 1315974 |
| 07:45:00 | 1315410 | 1322380 | 1315400 | 1322335 | 5.4756 | 1321300 |
| 07:50:00 | 1320095 | 1321240 | 1313205 | 1315010 | 4.5612 | 1318450 |
| 07:55:00 | 1315010 | 1317410 | 1313840 | 1316005 | 3.2948 | 1315590 |
| 08:00:00 | 1316005 | 1316015 | 1311750 | 1313330 | 6.3867 | 1313728 |
| 08:05:00 | 1313305 | 1318885 | 1313305 | 1318875 | 3.3765 | 1317545 |
| 08:10:00 | 1318880 | 1319000 | 1316640 | 1319000 | 2.1363 | 1318141 |
| 08:15:00 | 1318860 | 1319000 | 1314000 | 1314005 | 1.9794 | 1316803 |
| 08:20:00 | 1314010 | 1318770 | 1313985 | 1315205 | 2.6826 | 1314632 |
| 08:25:00 | 1315270 | 1318600 | 1313470 | 1314080 | 6.3518 | 1316436 |
| 08:30:00 | 1314085 | 1317000 | 1313470 | 1316010 | 3.0389 | 1315147 |
| 08:35:00 | 1316995 | 1326195 | 1316985 | 1326090 | 11.0690 | 1322538 |
| 08:40:00 | 1326090 | 1326995 | 1322600 | 1324515 | 6.2846 | 1324976 |
| 08:45:00 | 1324510 | 1330000 | 1313455 | 1315145 | 7.9760 | 1321433 |
| 08:50:00 | 1315945 | 1321760 | 1313680 | 1321260 | 5.0528 | 1318481 |
| 08:55:00 | 1319575 | 1320770 | 1315685 | 1316850 | 5.3129 | 1318924 |
| 09:00:00 | 1316850 | 1317015 | 1309000 | 1310220 | 10.6925 | 1313259 |
| 09:05:00 | 1309005 | 1311195 | 1300000 | 1301210 | 14.0344 | 1304148 |
| 09:10:00 | 1301210 | 1306120 | 1301210 | 1305000 | 9.7224 | 1304378 |
| 09:15:00 | 1305010 | 1305010 | 1296000 | 1297610 | 6.0168 | 1300320 |
| 09:20:00 | 1297505 | 1299990 | 1292270 | 1293260 | 17.2642 | 1295435 |
| 09:25:00 | 1293265 | 1296700 | 1292270 | 1295080 | 20.5616 | 1292924 |
| 09:30:00 | 1292535 | 1293735 | 1286115 | 1288215 | 5.4794 | 1291428 |
| 09:35:00 | 1289995 | 1293000 | 1288240 | 1290000 | 17.8691 | 1290253 |
| 09:40:00 | 1287050 | 1288250 | 1282200 | 1288245 | 36.3906 | 1285441 |
| 09:45:00 | 1288245 | 1290225 | 1281310 | 1283805 | 7.2967 | 1285826 |
| 09:50:00 | 1283760 | 1285210 | 1279780 | 1285210 | 5.9389 | 1281698 |
| 09:55:00 | 1285210 | 1296515 | 1285210 | 1294290 | 9.4782 | 1291303 |
| 10:00:00 | 1294970 | 1297725 | 1291010 | 1291010 | 7.7881 | 1294190 |
| 10:05:00 | 1291195 | 1292390 | 1285000 | 1290000 | 2.2926 | 1289212 |
| 10:10:00 | 1289950 | 1291980 | 1285205 | 1287615 | 11.6717 | 1286961 |
| 10:15:00 | 1288675 | 1298275 | 1285900 | 1293990 | 4.9896 | 1291767 |
| 10:20:00 | 1293115 | 1297225 | 1291200 | 1297225 | 5.0033 | 1294627 |
| 10:25:00 | 1297140 | 1299590 | 1294820 | 1296005 | 4.3562 | 1296190 |
| 10:30:00 | 1297155 | 1297930 | 1292510 | 1296000 | 4.1725 | 1295711 |
| 10:35:00 | 1294835 | 1297930 | 1292000 | 1296120 | 1.5119 | 1294799 |
| 10:40:00 | 1297325 | 1303895 | 1296310 | 1302820 | 2.8359 | 1299699 |
| 10:45:00 | 1303760 | 1308170 | 1300005 | 1308170 | 4.0382 | 1304628 |
| 10:50:00 | 1307180 | 1308885 | 1303000 | 1305460 | 2.5409 | 1306877 |
| 10:55:00 | 1305440 | 1305465 | 1300000 | 1300000 | 6.0016 | 1303544 |
| 11:00:00 | 1300000 | 1302835 | 1298635 | 1302130 | 4.7627 | 1300453 |
| 11:05:00 | 1302000 | 1304590 | 1300280 | 1302090 | 5.8398 | 1302974 |
| 11:10:00 | 1302000 | 1302000 | 1299150 | 1300510 | 7.9487 | 1300164 |
| 11:15:00 | 1300950 | 1301000 | 1296480 | 1296480 | 4.3602 | 1297834 |
| 11:20:00 | 1296775 | 1297260 | 1296140 | 1296250 | 4.0840 | 1296387 |
| 11:25:00 | 1296960 | 1298020 | 1295950 | 1297210 | 5.0814 | 1297523 |
| 11:30:00 | 1296010 | 1296880 | 1291970 | 1294415 | 4.0017 | 1293530 |
| 11:35:00 | 1292065 | 1297720 | 1292045 | 1297485 | 4.9298 | 1295664 |
| 11:40:00 | 1297280 | 1297715 | 1293945 | 1293945 | 3.9950 | 1295836 |
| 11:45:00 | 1293235 | 1296430 | 1293235 | 1294230 | 3.2509 | 1294426 |
| 11:50:00 | 1294225 | 1296485 | 1293640 | 1294610 | 2.1837 | 1294975 |
| 11:55:00 | 1294610 | 1296005 | 1285500 | 1295630 | 7.9506 | 1290510 |
| 12:00:00 | 1296160 | 1299920 | 1292340 | 1294600 | 6.7384 | 1297007 |
| 12:05:00 | 1294995 | 1295800 | 1288140 | 1290030 | 3.5463 | 1292150 |
| 12:10:00 | 1290025 | 1291035 | 1280000 | 1286670 | 6.2065 | 1285049 |
| 12:15:00 | 1286530 | 1286960 | 1272005 | 1279160 | 42.4706 | 1273987 |
| 12:20:00 | 1279175 | 1279175 | 1264350 | 1264350 | 14.5701 | 1270257 |
| 12:25:00 | 1265000 | 1271985 | 1264130 | 1268775 | 17.0691 | 1268338 |
| 12:30:00 | 1267600 | 1273305 | 1263000 | 1273280 | 17.3233 | 1268287 |
| 12:35:00 | 1273475 | 1273995 | 1262200 | 1263995 | 5.7461 | 1270110 |
| 12:40:00 | 1266000 | 1270000 | 1258880 | 1258880 | 9.6506 | 1264258 |
| 12:45:00 | 1259010 | 1268730 | 1258010 | 1268245 | 13.1112 | 1262778 |
| 12:50:00 | 1267610 | 1270615 | 1263000 | 1267985 | 3.4045 | 1266472 |
| 12:55:00 | 1267850 | 1271000 | 1263170 | 1264435 | 5.7976 | 1266920 |
| 13:00:00 | 1264200 | 1264500 | 1256000 | 1262175 | 13.3104 | 1260199 |
| 13:05:00 | 1262510 | 1267975 | 1261835 | 1264975 | 6.4345 | 1264807 |
| 13:10:00 | 1265860 | 1265860 | 1252000 | 1255200 | 5.0851 | 1258394 |
| 13:15:00 | 1256000 | 1260000 | 1250000 | 1254755 | 13.2247 | 1252140 |
| 13:20:00 | 1254760 | 1260000 | 1250000 | 1250000 | 11.9029 | 1254616 |
| 13:25:00 | 1250000 | 1250060 | 1226460 | 1226460 | 15.6687 | 1241532 |
| 13:30:00 | 1226460 | 1240000 | 1222850 | 1230000 | 10.8971 | 1227343 |
| 13:35:00 | 1230770 | 1232910 | 1220050 | 1222000 | 8.1325 | 1226173 |
| 13:40:00 | 1222565 | 1235430 | 1222565 | 1231000 | 16.8087 | 1229913 |
| 13:45:00 | 1232000 | 1236435 | 1230340 | 1236285 | 10.8459 | 1233748 |
| 13:50:00 | 1236285 | 1236990 | 1227575 | 1230000 | 14.6245 | 1231175 |
| 13:55:00 | 1229995 | 1239790 | 1227575 | 1235745 | 20.8496 | 1235603 |
| 14:00:00 | 1236675 | 1236955 | 1230000 | 1232445 | 5.5835 | 1232815 |
| 14:05:00 | 1232445 | 1233000 | 1227000 | 1228830 | 7.4312 | 1229591 |
| 14:10:00 | 1228830 | 1230000 | 1221470 | 1224000 | 5.3714 | 1224858 |
| 14:15:00 | 1224000 | 1233665 | 1222305 | 1233665 | 6.2633 | 1226862 |
| 14:20:00 | 1233660 | 1233660 | 1229410 | 1231560 | 6.8876 | 1230512 |
| 14:25:00 | 1232400 | 1234500 | 1230465 | 1232440 | 2.0641 | 1231451 |
| 14:30:00 | 1231190 | 1239800 | 1231190 | 1237945 | 3.6373 | 1235922 |
| 14:35:00 | 1237945 | 1245635 | 1235500 | 1241850 | 6.6368 | 1240516 |
| 14:40:00 | 1240500 | 1244000 | 1238000 | 1244000 | 4.6206 | 1241763 |
| 14:45:00 | 1244335 | 1245000 | 1236475 | 1237005 | 4.6310 | 1240834 |
| 14:50:00 | 1237005 | 1242585 | 1235060 | 1242015 | 3.4712 | 1238901 |
| 14:55:00 | 1242015 | 1246000 | 1241060 | 1244715 | 3.5897 | 1243760 |
| 15:00:00 | 1244720 | 1244720 | 1238320 | 1239595 | 5.3401 | 1241248 |
| 15:05:00 | 1241210 | 1247000 | 1239600 | 1243845 | 7.4909 | 1242291 |
| 15:10:00 | 1243850 | 1250000 | 1243845 | 1247215 | 5.9711 | 1246866 |
| 15:15:00 | 1247215 | 1249125 | 1244985 | 1248000 | 8.4240 | 1246655 |
| 15:20:00 | 1246565 | 1249210 | 1244010 | 1245000 | 4.5568 | 1247424 |
| 15:25:00 | 1244010 | 1245700 | 1240500 | 1240500 | 5.4600 | 1242681 |
| 15:30:00 | 1240505 | 1248000 | 1240000 | 1245595 | 4.3836 | 1242091 |
| 15:35:00 | 1245605 | 1249225 | 1243850 | 1246005 | 1.6531 | 1246394 |
| 15:40:00 | 1246000 | 1246000 | 1242385 | 1245420 | 2.6141 | 1244701 |
| 15:45:00 | 1245435 | 1247990 | 1245060 | 1247990 | 2.6792 | 1246300 |
| 15:50:00 | 1247995 | 1252955 | 1247000 | 1252955 | 5.3964 | 1250091 |
| 15:55:00 | 1251115 | 1259940 | 1251115 | 1257220 | 2.5927 | 1255677 |
| 16:00:00 | 1258410 | 1259000 | 1253635 | 1255995 | 7.4588 | 1255555 |
| 16:05:00 | 1254970 | 1257985 | 1254370 | 1256280 | 2.6855 | 1255965 |
| 16:10:00 | 1257565 | 1261000 | 1252000 | 1257035 | 8.7724 | 1258529 |
| 16:15:00 | 1257035 | 1259970 | 1253000 | 1255000 | 4.7615 | 1255297 |
| 16:20:00 | 1255025 | 1256215 | 1248255 | 1250060 | 9.0406 | 1252638 |
| 16:25:00 | 1250030 | 1252000 | 1248315 | 1251100 | 6.8664 | 1250533 |
| 16:30:00 | 1250055 | 1255005 | 1250055 | 1253790 | 9.2460 | 1252474 |
| 16:35:00 | 1253790 | 1254290 | 1251985 | 1252700 | 2.4209 | 1253250 |
| 16:40:00 | 1252685 | 1252700 | 1245000 | 1246165 | 11.2897 | 1248323 |
| 16:45:00 | 1246185 | 1250835 | 1244985 | 1245000 | 5.1607 | 1246979 |
| 16:50:00 | 1245000 | 1255910 | 1244770 | 1252245 | 11.8645 | 1249498 |
| 16:55:00 | 1255670 | 1260320 | 1248910 | 1259005 | 11.1639 | 1254296 |
| 17:00:00 | 1259005 | 1262180 | 1255760 | 1256900 | 10.3742 | 1258243 |
| 17:05:00 | 1255860 | 1256950 | 1252935 | 1255060 | 4.3551 | 1254817 |
| 17:10:00 | 1255175 | 1255280 | 1251240 | 1251785 | 5.2921 | 1253213 |
| 17:15:00 | 1251790 | 1255010 | 1251780 | 1252755 | 2.7581 | 1253388 |
| 17:20:00 | 1253490 | 1253535 | 1249000 | 1251895 | 2.7513 | 1251316 |
| 17:25:00 | 1251910 | 1254000 | 1246420 | 1247995 | 3.4724 | 1251014 |
| 17:30:00 | 1248165 | 1250130 | 1240050 | 1240860 | 9.2996 | 1244147 |
| 17:35:00 | 1240855 | 1245000 | 1236930 | 1239300 | 9.9098 | 1240343 |
| 17:40:00 | 1239980 | 1244200 | 1239965 | 1241195 | 3.6432 | 1240854 |
| 17:45:00 | 1241190 | 1243830 | 1238000 | 1240040 | 4.1477 | 1240483 |
| 17:50:00 | 1240035 | 1249405 | 1238000 | 1241630 | 4.1146 | 1241042 |
| 17:55:00 | 1240935 | 1243265 | 1238005 | 1238005 | 2.5844 | 1239974 |
| 18:00:00 | 1240335 | 1249000 | 1239670 | 1247645 | 1.7774 | 1244765 |
| 18:05:00 | 1247645 | 1248200 | 1246000 | 1247645 | 1.6740 | 1246908 |
| 18:10:00 | 1247645 | 1251510 | 1246695 | 1249540 | 6.6332 | 1248654 |
| 18:15:00 | 1247020 | 1248210 | 1243050 | 1243450 | 3.5668 | 1246048 |
| 18:20:00 | 1244110 | 1246120 | 1240035 | 1243730 | 1.8168 | 1242358 |
| 18:25:00 | 1243260 | 1247000 | 1242640 | 1242645 | 5.2688 | 1245099 |
| 18:30:00 | 1243000 | 1246490 | 1235030 | 1239000 | 3.5072 | 1239374 |
| 18:35:00 | 1236830 | 1248000 | 1236000 | 1247570 | 8.0010 | 1241977 |
| 18:40:00 | 1247000 | 1250385 | 1245000 | 1249280 | 2.0730 | 1247272 |
| 18:45:00 | 1249280 | 1254000 | 1247950 | 1252445 | 1.8046 | 1250464 |
| 18:50:00 | 1250710 | 1252025 | 1246545 | 1248455 | 3.1079 | 1249992 |
| 18:55:00 | 1248245 | 1249005 | 1247050 | 1247110 | 1.5306 | 1247887 |
| 19:00:00 | 1247110 | 1249580 | 1244045 | 1248020 | 4.4553 | 1246133 |
| 19:05:00 | 1247110 | 1249015 | 1246040 | 1248515 | 5.8179 | 1248241 |
| 19:10:00 | 1248480 | 1249090 | 1242200 | 1244260 | 4.5589 | 1245737 |
| 19:15:00 | 1244260 | 1250000 | 1240000 | 1250000 | 9.8625 | 1245155 |
| 19:20:00 | 1250000 | 1251000 | 1247560 | 1247560 | 5.1782 | 1249739 |
| 19:25:00 | 1247555 | 1249140 | 1242020 | 1242535 | 8.7756 | 1246503 |
| 19:30:00 | 1244850 | 1248005 | 1237000 | 1242990 | 2.3895 | 1241741 |
| 19:35:00 | 1242960 | 1246380 | 1242030 | 1244045 | 5.5860 | 1244511 |
| 19:40:00 | 1244335 | 1245235 | 1238715 | 1238715 | 3.6542 | 1241763 |
| 19:45:00 | 1238540 | 1244000 | 1235000 | 1235025 | 5.8730 | 1238710 |
| 19:50:00 | 1235035 | 1245000 | 1231000 | 1242655 | 10.4203 | 1238351 |
| 19:55:00 | 1243840 | 1243915 | 1239955 | 1242300 | 0.9344 | 1241909 |
| 20:00:00 | 1242295 | 1247000 | 1238270 | 1245430 | 4.1017 | 1243550 |
| 20:05:00 | 1245435 | 1247920 | 1245370 | 1247040 | 1.9154 | 1246325 |
| 20:10:00 | 1247055 | 1247055 | 1244000 | 1245885 | 2.5741 | 1245436 |
| 20:15:00 | 1245885 | 1247445 | 1243000 | 1243000 | 2.2003 | 1245225 |
| 20:20:00 | 1242940 | 1246315 | 1242270 | 1246315 | 2.9614 | 1243539 |
| 20:25:00 | 1245090 | 1254900 | 1245070 | 1252285 | 6.0669 | 1250213 |
| 20:30:00 | 1253635 | 1253635 | 1249000 | 1249895 | 2.9692 | 1251417 |
| 20:35:00 | 1249925 | 1255250 | 1249885 | 1253260 | 5.2657 | 1253170 |
| 20:40:00 | 1252920 | 1256980 | 1250690 | 1256030 | 2.6032 | 1253892 |
| 20:45:00 | 1255770 | 1259950 | 1255760 | 1258825 | 4.2346 | 1257625 |
| 20:50:00 | 1258825 | 1258825 | 1253445 | 1257000 | 3.9119 | 1256344 |
| 20:55:00 | 1256515 | 1262955 | 1256180 | 1261000 | 7.4487 | 1259890 |
| 21:00:00 | 1259750 | 1270000 | 1259000 | 1266970 | 6.4534 | 1264843 |
| 21:05:00 | 1266970 | 1272000 | 1263000 | 1272000 | 10.3761 | 1268204 |
| 21:10:00 | 1272000 | 1278010 | 1269060 | 1271000 | 10.8388 | 1273736 |
| 21:15:00 | 1271995 | 1273900 | 1269020 | 1270930 | 10.1106 | 1271722 |
| 21:20:00 | 1270950 | 1276000 | 1269910 | 1272370 | 3.3097 | 1273137 |
| 21:25:00 | 1272355 | 1273990 | 1271000 | 1273230 | 3.5265 | 1271758 |
| 21:30:00 | 1273990 | 1276005 | 1273260 | 1273830 | 4.0935 | 1275270 |
| 21:35:00 | 1273840 | 1275035 | 1266375 | 1266375 | 7.0911 | 1270433 |
| 21:40:00 | 1266375 | 1269395 | 1265030 | 1266915 | 6.1716 | 1267297 |
| 21:45:00 | 1266000 | 1267205 | 1261900 | 1264000 | 8.0868 | 1264622 |
| 21:50:00 | 1264010 | 1266990 | 1262980 | 1265005 | 5.1885 | 1264481 |
| 21:55:00 | 1264940 | 1266630 | 1263880 | 1263995 | 3.1090 | 1264836 |
| 22:00:00 | 1263625 | 1268995 | 1261905 | 1267000 | 6.1315 | 1266784 |
| 22:05:00 | 1267000 | 1270000 | 1266100 | 1270000 | 3.3479 | 1267939 |
| 22:10:00 | 1270000 | 1275295 | 1268000 | 1273965 | 3.5704 | 1271843 |
| 22:15:00 | 1273965 | 1273965 | 1271375 | 1272400 | 5.2276 | 1272704 |
| 22:20:00 | 1272010 | 1273210 | 1270450 | 1271965 | 2.0642 | 1272000 |
| 22:25:00 | 1270520 | 1271260 | 1268000 | 1270000 | 5.1517 | 1270073 |
| 22:30:00 | 1270000 | 1272180 | 1268100 | 1272180 | 3.3455 | 1270744 |
| 22:35:00 | 1272180 | 1273090 | 1268100 | 1268660 | 3.1749 | 1271367 |
| 22:40:00 | 1268670 | 1271110 | 1266760 | 1267180 | 6.7117 | 1268067 |
| 22:45:00 | 1267175 | 1270000 | 1267175 | 1268715 | 3.1611 | 1268949 |
| 22:50:00 | 1269500 | 1270000 | 1266005 | 1268015 | 7.8245 | 1267363 |
| 22:55:00 | 1267955 | 1268895 | 1266105 | 1268060 | 2.9462 | 1266888 |
| 23:00:00 | 1268075 | 1273720 | 1268045 | 1271580 | 7.1626 | 1271732 |
| 23:05:00 | 1271580 | 1274000 | 1270620 | 1272000 | 3.0483 | 1272399 |
| 23:10:00 | 1271930 | 1273900 | 1271000 | 1273900 | 1.8284 | 1271912 |
| 23:15:00 | 1273895 | 1275960 | 1270000 | 1271000 | 4.8387 | 1272469 |
| 23:20:00 | 1271000 | 1273260 | 1268850 | 1268855 | 1.3530 | 1271281 |
| 23:25:00 | 1269995 | 1271900 | 1269120 | 1271900 | 1.1309 | 1270681 |
| 23:30:00 | 1271885 | 1277850 | 1270770 | 1277850 | 2.5396 | 1273429 |
| 23:35:00 | 1277845 | 1285000 | 1277835 | 1284995 | 9.2987 | 1282035 |
| 23:40:00 | 1283940 | 1285000 | 1280050 | 1280375 | 8.7841 | 1282812 |
| 23:45:00 | 1282095 | 1284120 | 1280050 | 1282150 | 2.4981 | 1282467 |
| 23:50:00 | 1282160 | 1285000 | 1280600 | 1281005 | 6.3695 | 1282289 |
| 23:55:00 | 1281000 | 1282160 | 1279020 | 1281190 | 4.0602 | 1281002 |