2019年07月12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 | 1281140 | 1286960 | 1281000 | 1283835 | 6.8983 | 1284552 |
| 00:05:00 | 1283320 | 1285000 | 1281400 | 1281400 | 0.7605 | 1282814 |
| 00:10:00 | 1282000 | 1283315 | 1281000 | 1283000 | 1.4017 | 1282170 |
| 00:15:00 | 1283000 | 1287465 | 1282365 | 1286000 | 5.2706 | 1284524 |
| 00:20:00 | 1284050 | 1286910 | 1282010 | 1283650 | 3.4401 | 1283897 |
| 00:25:00 | 1283650 | 1283975 | 1279120 | 1281000 | 7.0280 | 1281873 |
| 00:30:00 | 1280000 | 1280980 | 1270760 | 1274995 | 8.8840 | 1276039 |
| 00:35:00 | 1276000 | 1276390 | 1269000 | 1269740 | 6.5021 | 1273007 |
| 00:40:00 | 1269745 | 1276525 | 1269005 | 1276525 | 7.2995 | 1271999 |
| 00:45:00 | 1275000 | 1275000 | 1251840 | 1255625 | 14.6865 | 1264513 |
| 00:50:00 | 1253800 | 1267995 | 1250000 | 1255300 | 14.7239 | 1255482 |
| 00:55:00 | 1255240 | 1259170 | 1253350 | 1256005 | 6.0991 | 1256684 |
| 01:00:00 | 1257200 | 1260000 | 1246265 | 1260000 | 8.8767 | 1251509 |
| 01:05:00 | 1256995 | 1266405 | 1256995 | 1263000 | 6.6987 | 1263180 |
| 01:10:00 | 1263000 | 1273900 | 1261020 | 1271130 | 13.5321 | 1270593 |
| 01:15:00 | 1270000 | 1281815 | 1269100 | 1278000 | 5.1424 | 1277288 |
| 01:20:00 | 1276000 | 1279200 | 1271015 | 1275120 | 2.8391 | 1275692 |
| 01:25:00 | 1275125 | 1278995 | 1271065 | 1274145 | 4.8047 | 1274251 |
| 01:30:00 | 1275890 | 1280000 | 1274695 | 1278960 | 4.5093 | 1278100 |
| 01:35:00 | 1278130 | 1279000 | 1273000 | 1276385 | 5.6455 | 1276533 |
| 01:40:00 | 1276385 | 1276385 | 1272175 | 1272175 | 2.4053 | 1273408 |
| 01:45:00 | 1273360 | 1274980 | 1272000 | 1272000 | 3.5707 | 1273656 |
| 01:50:00 | 1272995 | 1275720 | 1270075 | 1275720 | 3.1015 | 1272903 |
| 01:55:00 | 1275965 | 1279645 | 1275000 | 1278350 | 1.0272 | 1277361 |
| 02:00:00 | 1278005 | 1285000 | 1277145 | 1283540 | 6.8695 | 1281339 |
| 02:05:00 | 1284705 | 1284705 | 1277000 | 1279170 | 3.7527 | 1280365 |
| 02:10:00 | 1279180 | 1279245 | 1274520 | 1276165 | 1.4870 | 1276632 |
| 02:15:00 | 1277395 | 1278000 | 1275000 | 1278000 | 3.3414 | 1276184 |
| 02:20:00 | 1277055 | 1279000 | 1276100 | 1276830 | 0.4782 | 1277267 |
| 02:25:00 | 1277775 | 1281460 | 1277130 | 1280220 | 3.6862 | 1278957 |
| 02:30:00 | 1280855 | 1281170 | 1276205 | 1278005 | 2.8998 | 1277996 |
| 02:35:00 | 1278935 | 1279915 | 1275250 | 1275250 | 6.5207 | 1277741 |
| 02:40:00 | 1275120 | 1278810 | 1274300 | 1277495 | 6.1520 | 1277140 |
| 02:45:00 | 1278555 | 1281325 | 1278145 | 1280490 | 2.9613 | 1279815 |
| 02:50:00 | 1280465 | 1282400 | 1277500 | 1278745 | 2.3956 | 1279854 |
| 02:55:00 | 1278740 | 1278740 | 1274800 | 1277565 | 1.8180 | 1276436 |
| 03:00:00 | 1276260 | 1276260 | 1267600 | 1272555 | 5.1854 | 1271590 |
| 03:05:00 | 1272940 | 1273560 | 1270000 | 1270670 | 1.1457 | 1271951 |
| 03:10:00 | 1270740 | 1273475 | 1268825 | 1271000 | 3.6413 | 1271763 |
| 03:15:00 | 1269670 | 1271835 | 1265000 | 1269000 | 5.3931 | 1268631 |
| 03:20:00 | 1268010 | 1275655 | 1267985 | 1274640 | 5.7777 | 1269986 |
| 03:25:00 | 1274625 | 1279905 | 1274050 | 1274050 | 3.3567 | 1276336 |
| 03:30:00 | 1274015 | 1275000 | 1272005 | 1272005 | 2.0919 | 1273150 |
| 03:35:00 | 1272025 | 1274200 | 1271585 | 1271585 | 5.1936 | 1273100 |
| 03:40:00 | 1271425 | 1278990 | 1269685 | 1274550 | 8.1543 | 1274911 |
| 03:45:00 | 1275995 | 1277800 | 1272330 | 1274210 | 5.9312 | 1274497 |
| 03:50:00 | 1274210 | 1275130 | 1272985 | 1273015 | 1.7979 | 1273579 |
| 03:55:00 | 1273020 | 1274200 | 1269670 | 1270025 | 2.7046 | 1272849 |
| 04:00:00 | 1270025 | 1270025 | 1260775 | 1262340 | 9.1635 | 1266223 |
| 04:05:00 | 1262340 | 1264995 | 1258005 | 1262900 | 10.5671 | 1263051 |
| 04:10:00 | 1261835 | 1267670 | 1259390 | 1264600 | 7.0324 | 1264237 |
| 04:15:00 | 1264600 | 1264600 | 1255755 | 1260010 | 10.5409 | 1259404 |
| 04:20:00 | 1260010 | 1261205 | 1256910 | 1259935 | 5.3305 | 1259208 |
| 04:25:00 | 1259860 | 1269905 | 1256910 | 1268635 | 2.8058 | 1262019 |
| 04:30:00 | 1268180 | 1270415 | 1264000 | 1266530 | 3.3588 | 1267113 |
| 04:35:00 | 1267210 | 1268995 | 1264000 | 1268995 | 3.2896 | 1266370 |
| 04:40:00 | 1268995 | 1273265 | 1267585 | 1271265 | 5.5620 | 1270200 |
| 04:45:00 | 1271660 | 1272000 | 1269000 | 1271080 | 3.1462 | 1270927 |
| 04:50:00 | 1270735 | 1271865 | 1269000 | 1270380 | 2.6495 | 1270206 |
| 04:55:00 | 1269155 | 1269155 | 1262215 | 1263660 | 2.1082 | 1266403 |
| 05:00:00 | 1263360 | 1269605 | 1262215 | 1263735 | 2.9017 | 1266449 |
| 05:05:00 | 1263980 | 1264840 | 1248000 | 1251745 | 9.5625 | 1252904 |
| 05:10:00 | 1251775 | 1251780 | 1230890 | 1243990 | 16.5758 | 1241569 |
| 05:15:00 | 1243990 | 1246975 | 1237510 | 1241970 | 7.1890 | 1242591 |
| 05:20:00 | 1238470 | 1242080 | 1222650 | 1234000 | 18.5847 | 1230810 |
| 05:25:00 | 1234000 | 1235000 | 1211205 | 1218845 | 42.9025 | 1221573 |
| 05:30:00 | 1218845 | 1227125 | 1216115 | 1225960 | 8.7317 | 1222090 |
| 05:35:00 | 1224630 | 1233000 | 1220000 | 1222860 | 6.7976 | 1225377 |
| 05:40:00 | 1222850 | 1228015 | 1220630 | 1222330 | 2.2645 | 1225825 |
| 05:45:00 | 1220005 | 1222080 | 1201105 | 1206995 | 36.8238 | 1211333 |
| 05:50:00 | 1208000 | 1218975 | 1200500 | 1214220 | 13.5359 | 1208968 |
| 05:55:00 | 1214220 | 1226000 | 1211090 | 1219010 | 7.5611 | 1219587 |
| 06:00:00 | 1219010 | 1219990 | 1210010 | 1215000 | 6.9291 | 1214065 |
| 06:05:00 | 1215000 | 1220000 | 1210000 | 1214200 | 3.8159 | 1213547 |
| 06:10:00 | 1214200 | 1223120 | 1211210 | 1216755 | 7.6276 | 1217195 |
| 06:15:00 | 1219120 | 1230000 | 1219120 | 1228320 | 6.7063 | 1226723 |
| 06:20:00 | 1226895 | 1228820 | 1221500 | 1228000 | 5.9729 | 1224385 |
| 06:25:00 | 1225770 | 1226975 | 1221000 | 1223595 | 0.7571 | 1225100 |
| 06:30:00 | 1222185 | 1227000 | 1216735 | 1225000 | 6.7264 | 1222340 |
| 06:35:00 | 1226555 | 1228000 | 1222385 | 1228000 | 4.8793 | 1224622 |
| 06:40:00 | 1228000 | 1234000 | 1228000 | 1231255 | 4.4331 | 1230609 |
| 06:45:00 | 1231255 | 1234000 | 1228000 | 1230000 | 7.7840 | 1229911 |
| 06:50:00 | 1232320 | 1235000 | 1230590 | 1233465 | 3.2238 | 1232969 |
| 06:55:00 | 1231670 | 1234015 | 1229640 | 1230840 | 4.7827 | 1231249 |
| 07:00:00 | 1229640 | 1234010 | 1227245 | 1232100 | 5.7075 | 1230044 |
| 07:05:00 | 1233020 | 1236560 | 1233000 | 1234340 | 5.4997 | 1234704 |
| 07:10:00 | 1235565 | 1243000 | 1234430 | 1235930 | 3.2521 | 1237800 |
| 07:15:00 | 1236120 | 1240555 | 1235000 | 1236650 | 1.4507 | 1237694 |
| 07:20:00 | 1236640 | 1237590 | 1235020 | 1237190 | 2.2789 | 1236200 |
| 07:25:00 | 1237140 | 1241190 | 1236555 | 1239185 | 2.3560 | 1237415 |
| 07:30:00 | 1238915 | 1243375 | 1235015 | 1241695 | 4.7448 | 1239138 |
| 07:35:00 | 1241485 | 1242300 | 1238330 | 1238330 | 9.1091 | 1240160 |
| 07:40:00 | 1239370 | 1246055 | 1239370 | 1243655 | 2.9707 | 1243983 |
| 07:45:00 | 1243655 | 1246040 | 1240650 | 1242500 | 5.4358 | 1243163 |
| 07:50:00 | 1242455 | 1242455 | 1234900 | 1234900 | 2.2479 | 1239884 |
| 07:55:00 | 1234900 | 1236080 | 1231000 | 1233435 | 4.1113 | 1234235 |
| 08:00:00 | 1233435 | 1235580 | 1231070 | 1233520 | 1.7220 | 1232253 |
| 08:05:00 | 1234700 | 1239470 | 1230025 | 1236300 | 3.3979 | 1235131 |
| 08:10:00 | 1236935 | 1238150 | 1236030 | 1237270 | 0.6526 | 1236790 |
| 08:15:00 | 1237275 | 1237275 | 1232000 | 1233540 | 1.3579 | 1234430 |
| 08:20:00 | 1232780 | 1233515 | 1224500 | 1227620 | 6.5877 | 1228534 |
| 08:25:00 | 1224810 | 1230000 | 1224810 | 1230000 | 3.1825 | 1228864 |
| 08:30:00 | 1229090 | 1230500 | 1227070 | 1227070 | 2.7656 | 1229646 |
| 08:35:00 | 1227070 | 1228000 | 1220000 | 1225655 | 6.3914 | 1223538 |
| 08:40:00 | 1225005 | 1229230 | 1223020 | 1226385 | 1.3299 | 1225365 |
| 08:45:00 | 1225030 | 1229300 | 1224850 | 1226975 | 3.9654 | 1225891 |
| 08:50:00 | 1226525 | 1236000 | 1226520 | 1233415 | 3.7970 | 1233206 |
| 08:55:00 | 1233500 | 1236510 | 1231845 | 1236000 | 4.1080 | 1234414 |
| 09:00:00 | 1235995 | 1236080 | 1225650 | 1225815 | 3.5073 | 1230238 |
| 09:05:00 | 1227010 | 1228000 | 1221485 | 1226500 | 4.1863 | 1224744 |
| 09:10:00 | 1225710 | 1233770 | 1225710 | 1232035 | 3.9012 | 1230286 |
| 09:15:00 | 1232035 | 1242580 | 1230520 | 1242580 | 3.4964 | 1236228 |
| 09:20:00 | 1242355 | 1245555 | 1240560 | 1245000 | 5.8195 | 1244424 |
| 09:25:00 | 1244995 | 1245555 | 1239940 | 1241235 | 1.5280 | 1242329 |
| 09:30:00 | 1241800 | 1243530 | 1235000 | 1235000 | 1.9738 | 1238492 |
| 09:35:00 | 1235000 | 1238960 | 1235000 | 1237210 | 0.9557 | 1236051 |
| 09:40:00 | 1237210 | 1241000 | 1235140 | 1240675 | 1.7015 | 1237791 |
| 09:45:00 | 1240440 | 1250995 | 1239595 | 1248205 | 4.6661 | 1247161 |
| 09:50:00 | 1248205 | 1252000 | 1247005 | 1247550 | 4.1636 | 1249319 |
| 09:55:00 | 1247550 | 1250990 | 1247550 | 1248000 | 2.3871 | 1248988 |
| 10:00:00 | 1248000 | 1249440 | 1245075 | 1249440 | 1.6714 | 1247473 |
| 10:05:00 | 1248050 | 1248840 | 1246000 | 1247000 | 1.0202 | 1246574 |
| 10:10:00 | 1247200 | 1252000 | 1247010 | 1252000 | 3.0904 | 1248681 |
| 10:15:00 | 1252000 | 1253900 | 1249000 | 1251000 | 3.0886 | 1252536 |
| 10:20:00 | 1251000 | 1252000 | 1245000 | 1245000 | 3.0954 | 1248555 |
| 10:25:00 | 1245005 | 1246255 | 1244010 | 1245000 | 0.5501 | 1245455 |
| 10:30:00 | 1244975 | 1250000 | 1244105 | 1248230 | 1.2867 | 1247332 |
| 10:35:00 | 1247680 | 1248680 | 1243000 | 1244990 | 3.7334 | 1245707 |
| 10:40:00 | 1244965 | 1244985 | 1234000 | 1240555 | 7.9776 | 1239464 |
| 10:45:00 | 1241900 | 1241900 | 1237000 | 1238630 | 4.4610 | 1239313 |
| 10:50:00 | 1238755 | 1241775 | 1237470 | 1240480 | 1.8453 | 1239644 |
| 10:55:00 | 1240995 | 1244000 | 1240995 | 1242440 | 0.8759 | 1243119 |
| 11:00:00 | 1242680 | 1243200 | 1240575 | 1243200 | 3.2711 | 1242283 |
| 11:05:00 | 1243050 | 1244000 | 1239970 | 1239970 | 1.5145 | 1240485 |
| 11:10:00 | 1239970 | 1239980 | 1234000 | 1237000 | 3.9793 | 1238198 |
| 11:15:00 | 1236230 | 1239020 | 1235000 | 1239015 | 1.9972 | 1237227 |
| 11:20:00 | 1238100 | 1238100 | 1236290 | 1237930 | 4.3478 | 1237651 |
| 11:25:00 | 1238000 | 1238750 | 1236315 | 1236315 | 1.2595 | 1238124 |
| 11:30:00 | 1236320 | 1237570 | 1234630 | 1235025 | 1.4097 | 1236103 |
| 11:35:00 | 1235125 | 1235125 | 1230000 | 1231205 | 4.5643 | 1232174 |
| 11:40:00 | 1231715 | 1236470 | 1230005 | 1235405 | 3.5451 | 1233017 |
| 11:45:00 | 1235415 | 1236635 | 1233505 | 1235000 | 1.7073 | 1234565 |
| 11:50:00 | 1235000 | 1239585 | 1233850 | 1237105 | 3.1661 | 1235694 |
| 11:55:00 | 1237585 | 1238275 | 1235455 | 1237320 | 4.3886 | 1236728 |
| 12:00:00 | 1236185 | 1237350 | 1229615 | 1230155 | 6.5392 | 1233261 |
| 12:05:00 | 1230310 | 1232835 | 1226000 | 1226875 | 4.7562 | 1229463 |
| 12:10:00 | 1226845 | 1229005 | 1222220 | 1225000 | 3.7885 | 1225754 |
| 12:15:00 | 1225095 | 1226905 | 1222220 | 1226120 | 2.2265 | 1224871 |
| 12:20:00 | 1226520 | 1229555 | 1226440 | 1229000 | 2.1465 | 1228279 |
| 12:25:00 | 1229540 | 1229555 | 1225000 | 1225505 | 7.0428 | 1225833 |
| 12:30:00 | 1225510 | 1231865 | 1225505 | 1228170 | 2.1727 | 1229493 |
| 12:35:00 | 1228140 | 1231330 | 1225510 | 1227860 | 1.9222 | 1227465 |
| 12:40:00 | 1226640 | 1226710 | 1220000 | 1220000 | 7.3718 | 1222524 |
| 12:45:00 | 1220000 | 1223425 | 1214000 | 1216770 | 6.3217 | 1218420 |
| 12:50:00 | 1217975 | 1217990 | 1208000 | 1211140 | 7.8718 | 1211156 |
| 12:55:00 | 1211155 | 1216560 | 1211155 | 1216000 | 4.2397 | 1214878 |
| 13:00:00 | 1215150 | 1215155 | 1207015 | 1207985 | 4.2675 | 1211189 |
| 13:05:00 | 1206000 | 1221200 | 1201235 | 1218275 | 8.1198 | 1208782 |
| 13:10:00 | 1217080 | 1225005 | 1214630 | 1224605 | 10.8402 | 1221070 |
| 13:15:00 | 1224605 | 1224605 | 1220495 | 1224445 | 2.3636 | 1222602 |
| 13:20:00 | 1224450 | 1227000 | 1222810 | 1223000 | 2.1085 | 1224656 |
| 13:25:00 | 1223985 | 1224345 | 1219000 | 1222245 | 2.4497 | 1221124 |
| 13:30:00 | 1222000 | 1227000 | 1221500 | 1226760 | 5.9822 | 1224153 |
| 13:35:00 | 1225510 | 1230000 | 1225470 | 1226775 | 5.2188 | 1228772 |
| 13:40:00 | 1226775 | 1229985 | 1225660 | 1228630 | 3.9392 | 1227661 |
| 13:45:00 | 1228000 | 1228630 | 1223245 | 1223975 | 2.0930 | 1224875 |
| 13:50:00 | 1223960 | 1230365 | 1223245 | 1229200 | 2.8722 | 1227845 |
| 13:55:00 | 1228025 | 1231000 | 1227010 | 1228000 | 1.8595 | 1229366 |
| 14:00:00 | 1227985 | 1228000 | 1220005 | 1222800 | 3.5529 | 1224562 |
| 14:05:00 | 1222790 | 1224050 | 1220000 | 1223260 | 4.7509 | 1221218 |
| 14:10:00 | 1223255 | 1229100 | 1220710 | 1225010 | 6.2013 | 1223726 |
| 14:15:00 | 1226210 | 1228740 | 1221705 | 1223390 | 2.6417 | 1225534 |
| 14:20:00 | 1224300 | 1227600 | 1223135 | 1226315 | 1.3163 | 1225221 |
| 14:25:00 | 1226315 | 1232220 | 1226315 | 1232220 | 3.6436 | 1229376 |
| 14:30:00 | 1232220 | 1233400 | 1230005 | 1231000 | 2.9986 | 1231774 |
| 14:35:00 | 1231000 | 1233525 | 1230235 | 1231630 | 5.6737 | 1232160 |
| 14:40:00 | 1231625 | 1235580 | 1231390 | 1234980 | 4.1770 | 1233476 |
| 14:45:00 | 1234125 | 1235840 | 1231580 | 1232640 | 2.4910 | 1232846 |
| 14:50:00 | 1232640 | 1234110 | 1230850 | 1231040 | 1.5561 | 1232476 |
| 14:55:00 | 1231035 | 1234415 | 1231035 | 1234200 | 4.2294 | 1232524 |
| 15:00:00 | 1234415 | 1239530 | 1231640 | 1238000 | 1.8183 | 1234999 |
| 15:05:00 | 1239660 | 1242420 | 1237125 | 1242405 | 3.2053 | 1239749 |
| 15:10:00 | 1240615 | 1243250 | 1238965 | 1238985 | 4.5030 | 1241720 |
| 15:15:00 | 1238505 | 1238505 | 1234910 | 1235825 | 2.4310 | 1237267 |
| 15:20:00 | 1234915 | 1239800 | 1234000 | 1239635 | 3.4671 | 1237047 |
| 15:25:00 | 1239205 | 1239480 | 1236105 | 1236955 | 1.4161 | 1237890 |
| 15:30:00 | 1236950 | 1237150 | 1231820 | 1233640 | 4.4060 | 1233667 |
| 15:35:00 | 1233125 | 1234500 | 1230045 | 1232000 | 3.1784 | 1232041 |
| 15:40:00 | 1232000 | 1232845 | 1228150 | 1232110 | 1.8108 | 1231097 |
| 15:45:00 | 1232115 | 1235000 | 1232000 | 1234005 | 2.0305 | 1233070 |
| 15:50:00 | 1235000 | 1237500 | 1234000 | 1236850 | 5.4002 | 1235617 |
| 15:55:00 | 1236545 | 1238000 | 1235810 | 1238000 | 2.9490 | 1237228 |
| 16:00:00 | 1238000 | 1260000 | 1238000 | 1258000 | 10.6915 | 1248220 |
| 16:05:00 | 1257985 | 1263000 | 1257395 | 1262710 | 12.5131 | 1260628 |
| 16:10:00 | 1262710 | 1265000 | 1259000 | 1264305 | 11.9772 | 1261319 |
| 16:15:00 | 1263665 | 1269000 | 1262000 | 1267245 | 12.1177 | 1265890 |
| 16:20:00 | 1268000 | 1269000 | 1263425 | 1266990 | 3.4944 | 1266230 |
| 16:25:00 | 1265660 | 1268000 | 1262985 | 1264000 | 3.7629 | 1263936 |
| 16:30:00 | 1264000 | 1266765 | 1260170 | 1266765 | 2.9057 | 1263079 |
| 16:35:00 | 1266000 | 1268000 | 1264290 | 1264570 | 3.5236 | 1265940 |
| 16:40:00 | 1264660 | 1268000 | 1264660 | 1266020 | 1.5392 | 1267211 |
| 16:45:00 | 1266020 | 1268900 | 1266020 | 1268900 | 2.2437 | 1268216 |
| 16:50:00 | 1268900 | 1271000 | 1267000 | 1267285 | 5.4445 | 1269429 |
| 16:55:00 | 1268080 | 1268080 | 1262100 | 1264165 | 3.9118 | 1264343 |
| 17:00:00 | 1265185 | 1265220 | 1263000 | 1263100 | 1.3490 | 1263760 |
| 17:05:00 | 1264235 | 1265505 | 1263005 | 1264410 | 4.8770 | 1264958 |
| 17:10:00 | 1263605 | 1265210 | 1262100 | 1264330 | 2.9668 | 1264202 |
| 17:15:00 | 1264330 | 1269200 | 1263100 | 1268390 | 1.7774 | 1267546 |
| 17:20:00 | 1269130 | 1270000 | 1265215 | 1265215 | 4.7973 | 1266779 |
| 17:25:00 | 1265215 | 1266885 | 1263000 | 1264995 | 4.2167 | 1264819 |
| 17:30:00 | 1264995 | 1268600 | 1264840 | 1268045 | 2.8337 | 1266879 |
| 17:35:00 | 1267025 | 1268590 | 1262495 | 1262495 | 2.8718 | 1265534 |
| 17:40:00 | 1262510 | 1265425 | 1262000 | 1264030 | 1.9802 | 1263518 |
| 17:45:00 | 1264025 | 1265995 | 1258760 | 1259295 | 8.1139 | 1263202 |
| 17:50:00 | 1258735 | 1265890 | 1256000 | 1260035 | 9.0296 | 1259482 |
| 17:55:00 | 1260035 | 1262210 | 1260035 | 1261210 | 2.5546 | 1261367 |
| 18:00:00 | 1261235 | 1264630 | 1261235 | 1263090 | 6.7930 | 1262285 |
| 18:05:00 | 1263115 | 1265995 | 1262070 | 1265995 | 1.3356 | 1264639 |
| 18:10:00 | 1265995 | 1268970 | 1265995 | 1266075 | 2.5667 | 1266746 |
| 18:15:00 | 1266995 | 1270000 | 1266600 | 1270000 | 1.1047 | 1267663 |
| 18:20:00 | 1269885 | 1270000 | 1267215 | 1267880 | 3.5043 | 1269480 |
| 18:25:00 | 1268870 | 1269000 | 1263070 | 1266000 | 2.4433 | 1266369 |
| 18:30:00 | 1265490 | 1266500 | 1263075 | 1266390 | 3.7517 | 1265600 |
| 18:35:00 | 1266395 | 1267990 | 1265500 | 1267240 | 3.0061 | 1266843 |
| 18:40:00 | 1266960 | 1269000 | 1265505 | 1268005 | 1.8036 | 1266699 |
| 18:45:00 | 1268015 | 1269665 | 1265505 | 1267975 | 1.7880 | 1267608 |
| 18:50:00 | 1267505 | 1271000 | 1267505 | 1269145 | 5.8630 | 1269878 |
| 18:55:00 | 1269335 | 1271420 | 1268975 | 1270375 | 3.7057 | 1270527 |
| 19:00:00 | 1268755 | 1269305 | 1267000 | 1269300 | 1.4269 | 1267626 |
| 19:05:00 | 1269315 | 1282200 | 1268000 | 1280000 | 11.3427 | 1274229 |
| 19:10:00 | 1281995 | 1282200 | 1275000 | 1276880 | 6.8818 | 1277278 |
| 19:15:00 | 1276500 | 1278000 | 1273100 | 1273300 | 3.5320 | 1274100 |
| 19:20:00 | 1273990 | 1275000 | 1269490 | 1271510 | 5.3761 | 1271649 |
| 19:25:00 | 1271995 | 1272300 | 1269045 | 1269070 | 2.9701 | 1271244 |
| 19:30:00 | 1269730 | 1271290 | 1267005 | 1270000 | 3.3492 | 1269040 |
| 19:35:00 | 1269335 | 1270000 | 1266080 | 1266120 | 2.2949 | 1267661 |
| 19:40:00 | 1267260 | 1268750 | 1266405 | 1267470 | 1.9028 | 1267687 |
| 19:45:00 | 1266400 | 1270000 | 1266345 | 1268735 | 2.4951 | 1267791 |
| 19:50:00 | 1268540 | 1269955 | 1262485 | 1262500 | 2.5358 | 1264642 |
| 19:55:00 | 1262500 | 1268000 | 1262405 | 1267025 | 1.9084 | 1266575 |
| 20:00:00 | 1267030 | 1271975 | 1267000 | 1270695 | 1.7008 | 1269803 |
| 20:05:00 | 1271015 | 1272770 | 1270000 | 1271000 | 4.6062 | 1271155 |
| 20:10:00 | 1271285 | 1271995 | 1269155 | 1270000 | 1.0468 | 1270038 |
| 20:15:00 | 1269995 | 1272340 | 1269000 | 1272210 | 2.9873 | 1270166 |
| 20:20:00 | 1272220 | 1272240 | 1266010 | 1267770 | 4.1395 | 1270378 |
| 20:25:00 | 1267775 | 1267815 | 1265435 | 1266815 | 2.8680 | 1267316 |
| 20:30:00 | 1266660 | 1268980 | 1265000 | 1266130 | 1.0923 | 1265955 |
| 20:35:00 | 1265650 | 1271990 | 1265650 | 1269000 | 2.4595 | 1269032 |
| 20:40:00 | 1269030 | 1271990 | 1268910 | 1270500 | 2.0151 | 1270381 |
| 20:45:00 | 1269600 | 1270485 | 1266725 | 1268025 | 3.0277 | 1267397 |
| 20:50:00 | 1268470 | 1271295 | 1268395 | 1269680 | 1.3089 | 1270540 |
| 20:55:00 | 1269310 | 1271535 | 1269000 | 1269160 | 1.2740 | 1270734 |
| 21:00:00 | 1270000 | 1273000 | 1268000 | 1268000 | 2.4911 | 1270649 |
| 21:05:00 | 1268400 | 1269995 | 1267095 | 1268275 | 2.4690 | 1268172 |
| 21:10:00 | 1268280 | 1268280 | 1265005 | 1267000 | 2.4628 | 1266686 |
| 21:15:00 | 1267000 | 1267450 | 1263000 | 1263000 | 4.6082 | 1265305 |
| 21:20:00 | 1263000 | 1266000 | 1262000 | 1262585 | 3.2235 | 1263597 |
| 21:25:00 | 1263215 | 1264860 | 1256820 | 1264220 | 8.4030 | 1261073 |
| 21:30:00 | 1264190 | 1269000 | 1264190 | 1268035 | 5.4081 | 1266776 |
| 21:35:00 | 1268525 | 1270200 | 1267000 | 1267765 | 4.6869 | 1269327 |
| 21:40:00 | 1268150 | 1268150 | 1265750 | 1266860 | 3.1940 | 1267079 |
| 21:45:00 | 1266855 | 1268065 | 1266405 | 1267230 | 5.7961 | 1267046 |
| 21:50:00 | 1267145 | 1268995 | 1266970 | 1268995 | 4.2176 | 1268181 |
| 21:55:00 | 1268600 | 1269000 | 1264060 | 1265960 | 4.0826 | 1266420 |
| 22:00:00 | 1266880 | 1267450 | 1265005 | 1267450 | 0.6445 | 1265941 |
| 22:05:00 | 1267405 | 1269925 | 1267405 | 1268760 | 2.2081 | 1268991 |
| 22:10:00 | 1268885 | 1269005 | 1265155 | 1267975 | 2.1585 | 1268185 |
| 22:15:00 | 1266345 | 1270000 | 1266345 | 1269825 | 3.0990 | 1269463 |
| 22:20:00 | 1269840 | 1273000 | 1269285 | 1270180 | 2.5299 | 1270528 |
| 22:25:00 | 1270000 | 1272500 | 1268010 | 1270675 | 1.9976 | 1270969 |
| 22:30:00 | 1271720 | 1272800 | 1268000 | 1269000 | 0.7959 | 1270856 |
| 22:35:00 | 1269995 | 1269995 | 1267640 | 1267840 | 2.5818 | 1268333 |
| 22:40:00 | 1267600 | 1267600 | 1263985 | 1264995 | 6.1489 | 1264983 |
| 22:45:00 | 1264990 | 1265455 | 1260000 | 1260160 | 5.7200 | 1263357 |
| 22:50:00 | 1260205 | 1264000 | 1260205 | 1263645 | 4.3713 | 1263443 |
| 22:55:00 | 1263595 | 1264205 | 1261980 | 1263485 | 4.6207 | 1263476 |
| 23:00:00 | 1263490 | 1267460 | 1261000 | 1263000 | 8.8894 | 1262603 |
| 23:05:00 | 1263000 | 1267400 | 1262605 | 1263825 | 1.2793 | 1264169 |
| 23:10:00 | 1265995 | 1266965 | 1263850 | 1264965 | 2.2408 | 1265075 |
| 23:15:00 | 1265220 | 1266500 | 1263465 | 1265800 | 1.8678 | 1264886 |
| 23:20:00 | 1265485 | 1267690 | 1265405 | 1267400 | 2.6098 | 1266963 |
| 23:25:00 | 1266790 | 1267685 | 1265405 | 1266340 | 1.1000 | 1266477 |
| 23:30:00 | 1266370 | 1267970 | 1263455 | 1265110 | 4.5835 | 1267129 |
| 23:35:00 | 1264420 | 1266000 | 1261770 | 1265500 | 1.5466 | 1263167 |
| 23:40:00 | 1265495 | 1266000 | 1263455 | 1264870 | 2.8283 | 1265512 |
| 23:45:00 | 1265565 | 1265985 | 1262835 | 1263650 | 1.0522 | 1264842 |
| 23:50:00 | 1262210 | 1263650 | 1256660 | 1258180 | 6.9225 | 1260758 |
| 23:55:00 | 1256665 | 1261010 | 1256665 | 1258215 | 1.1763 | 1259643 |