2019年07月17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 | 1132715 | 1138485 | 1131245 | 1135580 | 5.2484 | 1133119 |
| 00:05:00 | 1136495 | 1136495 | 1132460 | 1135550 | 6.9398 | 1134246 |
| 00:10:00 | 1135015 | 1138900 | 1135010 | 1138545 | 5.5349 | 1137505 |
| 00:15:00 | 1138890 | 1139585 | 1134780 | 1136155 | 3.8238 | 1136291 |
| 00:20:00 | 1135900 | 1136000 | 1133355 | 1133355 | 3.0933 | 1135368 |
| 00:25:00 | 1133440 | 1137650 | 1133435 | 1136705 | 5.2915 | 1135877 |
| 00:30:00 | 1135275 | 1142995 | 1134615 | 1141305 | 8.0417 | 1139410 |
| 00:35:00 | 1142965 | 1148490 | 1142005 | 1147070 | 7.5318 | 1146158 |
| 00:40:00 | 1146535 | 1148930 | 1145000 | 1145010 | 3.4582 | 1145783 |
| 00:45:00 | 1145495 | 1148995 | 1145000 | 1145680 | 4.6588 | 1146745 |
| 00:50:00 | 1145800 | 1149000 | 1144000 | 1144010 | 6.2532 | 1146399 |
| 00:55:00 | 1144005 | 1145990 | 1141500 | 1142930 | 3.7130 | 1143622 |
| 01:00:00 | 1142935 | 1143900 | 1110000 | 1110010 | 41.7392 | 1122815 |
| 01:05:00 | 1110750 | 1118145 | 1100000 | 1102940 | 6.9363 | 1106514 |
| 01:10:00 | 1102940 | 1107050 | 1100000 | 1100425 | 9.7962 | 1102620 |
| 01:15:00 | 1101400 | 1102495 | 1085000 | 1089000 | 14.3063 | 1094591 |
| 01:20:00 | 1089000 | 1090680 | 1084000 | 1089905 | 8.4642 | 1085994 |
| 01:25:00 | 1087900 | 1097000 | 1084000 | 1089195 | 33.0236 | 1090097 |
| 01:30:00 | 1088820 | 1091925 | 1085000 | 1088215 | 9.9703 | 1087946 |
| 01:35:00 | 1088215 | 1098605 | 1084845 | 1095245 | 10.3794 | 1090754 |
| 01:40:00 | 1095245 | 1095300 | 1086470 | 1087980 | 7.9403 | 1090526 |
| 01:45:00 | 1087610 | 1089350 | 1081000 | 1084610 | 18.7600 | 1086683 |
| 01:50:00 | 1083320 | 1088850 | 1081000 | 1084460 | 14.9193 | 1084988 |
| 01:55:00 | 1084465 | 1087000 | 1080500 | 1080500 | 6.3513 | 1082053 |
| 02:00:00 | 1081005 | 1081005 | 1056770 | 1056770 | 28.8241 | 1066188 |
| 02:05:00 | 1056810 | 1065540 | 1053260 | 1053320 | 32.3143 | 1058642 |
| 02:10:00 | 1053260 | 1065000 | 1048250 | 1058575 | 19.2985 | 1055957 |
| 02:15:00 | 1058560 | 1058590 | 1045555 | 1046000 | 10.8169 | 1050521 |
| 02:20:00 | 1046000 | 1048755 | 1038000 | 1048010 | 13.9874 | 1044420 |
| 02:25:00 | 1048010 | 1055000 | 1048010 | 1053255 | 5.6925 | 1051159 |
| 02:30:00 | 1053005 | 1057455 | 1048230 | 1048375 | 2.2829 | 1051717 |
| 02:35:00 | 1048360 | 1052585 | 1043000 | 1047990 | 10.4034 | 1048034 |
| 02:40:00 | 1047990 | 1052000 | 1038235 | 1050475 | 9.0555 | 1046268 |
| 02:45:00 | 1051595 | 1055990 | 1049270 | 1055320 | 10.4153 | 1052490 |
| 02:50:00 | 1055550 | 1057680 | 1053005 | 1057680 | 3.2401 | 1054496 |
| 02:55:00 | 1057665 | 1057665 | 1052935 | 1054630 | 10.1804 | 1053874 |
| 03:00:00 | 1054825 | 1066380 | 1053515 | 1059785 | 8.6407 | 1059320 |
| 03:05:00 | 1059755 | 1064000 | 1056015 | 1059000 | 4.0278 | 1060089 |
| 03:10:00 | 1061615 | 1062910 | 1055000 | 1059480 | 6.0346 | 1058928 |
| 03:15:00 | 1056835 | 1058010 | 1047305 | 1050000 | 6.8013 | 1054548 |
| 03:20:00 | 1051200 | 1057420 | 1047290 | 1056355 | 19.6396 | 1049926 |
| 03:25:00 | 1056375 | 1057695 | 1053720 | 1055500 | 5.1579 | 1056091 |
| 03:30:00 | 1055505 | 1056695 | 1047070 | 1047490 | 9.5383 | 1048732 |
| 03:35:00 | 1047810 | 1051200 | 1045450 | 1047275 | 8.0462 | 1048512 |
| 03:40:00 | 1046930 | 1055060 | 1045740 | 1054560 | 17.5203 | 1048955 |
| 03:45:00 | 1054565 | 1054565 | 1048480 | 1049490 | 8.0985 | 1050883 |
| 03:50:00 | 1049505 | 1050895 | 1043010 | 1048255 | 34.7899 | 1047416 |
| 03:55:00 | 1046380 | 1048395 | 1040205 | 1041975 | 24.6313 | 1045004 |
| 04:00:00 | 1043495 | 1046450 | 1041790 | 1045375 | 8.4019 | 1044115 |
| 04:05:00 | 1045030 | 1045810 | 1042300 | 1045605 | 3.2781 | 1044788 |
| 04:10:00 | 1043000 | 1050000 | 1042500 | 1048020 | 5.4408 | 1046560 |
| 04:15:00 | 1047005 | 1051540 | 1046035 | 1048000 | 6.3783 | 1048836 |
| 04:20:00 | 1047035 | 1050000 | 1046030 | 1049400 | 4.0651 | 1048332 |
| 04:25:00 | 1049845 | 1050780 | 1043005 | 1046045 | 3.9222 | 1048151 |
| 04:30:00 | 1044375 | 1047160 | 1041345 | 1043000 | 7.6437 | 1043957 |
| 04:35:00 | 1044745 | 1049000 | 1042005 | 1046505 | 6.4531 | 1044271 |
| 04:40:00 | 1047000 | 1050710 | 1046500 | 1050000 | 3.0802 | 1048141 |
| 04:45:00 | 1050005 | 1056525 | 1050005 | 1055035 | 5.2194 | 1052680 |
| 04:50:00 | 1055035 | 1055050 | 1051765 | 1052665 | 6.3532 | 1053925 |
| 04:55:00 | 1053000 | 1055050 | 1052170 | 1055050 | 4.7201 | 1053473 |
| 05:00:00 | 1055035 | 1055970 | 1050000 | 1051175 | 4.3761 | 1053666 |
| 05:05:00 | 1051170 | 1051555 | 1046515 | 1050375 | 7.9571 | 1049158 |
| 05:10:00 | 1050375 | 1051980 | 1047020 | 1050025 | 4.9061 | 1048689 |
| 05:15:00 | 1050030 | 1052205 | 1050025 | 1050635 | 2.9016 | 1051893 |
| 05:20:00 | 1050645 | 1051980 | 1046000 | 1048150 | 5.3000 | 1049568 |
| 05:25:00 | 1050205 | 1053285 | 1048110 | 1051985 | 1.3697 | 1050668 |
| 05:30:00 | 1051005 | 1056000 | 1051005 | 1053210 | 4.8810 | 1053676 |
| 05:35:00 | 1054005 | 1062780 | 1054000 | 1062745 | 8.5654 | 1059333 |
| 05:40:00 | 1061515 | 1063000 | 1057010 | 1060245 | 1.7648 | 1060020 |
| 05:45:00 | 1061430 | 1062700 | 1058890 | 1060665 | 4.6044 | 1060044 |
| 05:50:00 | 1060640 | 1060665 | 1040190 | 1041165 | 23.2449 | 1047508 |
| 05:55:00 | 1044920 | 1048540 | 1040050 | 1042940 | 83.7707 | 1043751 |
| 06:00:00 | 1042940 | 1043035 | 1022305 | 1032085 | 16.6212 | 1030306 |
| 06:05:00 | 1032090 | 1041850 | 1027945 | 1037385 | 10.4438 | 1034667 |
| 06:10:00 | 1037370 | 1041890 | 1035610 | 1040885 | 2.0210 | 1037511 |
| 06:15:00 | 1041990 | 1052275 | 1039350 | 1045145 | 12.5460 | 1045661 |
| 06:20:00 | 1045505 | 1048025 | 1042690 | 1044235 | 5.1952 | 1045544 |
| 06:25:00 | 1043920 | 1049165 | 1041000 | 1045630 | 4.9742 | 1042956 |
| 06:30:00 | 1044400 | 1046385 | 1039280 | 1039285 | 3.5279 | 1041513 |
| 06:35:00 | 1039995 | 1043400 | 1035005 | 1043000 | 9.0727 | 1040685 |
| 06:40:00 | 1043215 | 1049245 | 1037550 | 1046555 | 9.1840 | 1043577 |
| 06:45:00 | 1048050 | 1051980 | 1046375 | 1047000 | 6.3730 | 1048676 |
| 06:50:00 | 1047000 | 1050000 | 1046005 | 1048000 | 2.2409 | 1047440 |
| 06:55:00 | 1048380 | 1050000 | 1044255 | 1048445 | 7.4219 | 1048371 |
| 07:00:00 | 1044815 | 1048760 | 1039990 | 1043990 | 9.1998 | 1043067 |
| 07:05:00 | 1043990 | 1045805 | 1036830 | 1041110 | 4.7504 | 1041825 |
| 07:10:00 | 1041000 | 1043780 | 1039790 | 1042450 | 2.0062 | 1041928 |
| 07:15:00 | 1042465 | 1042935 | 1036975 | 1037995 | 20.1710 | 1037819 |
| 07:20:00 | 1037995 | 1042975 | 1037170 | 1039230 | 10.0038 | 1039919 |
| 07:25:00 | 1039230 | 1040035 | 1034270 | 1037425 | 8.1341 | 1037120 |
| 07:30:00 | 1036700 | 1036700 | 1027950 | 1029435 | 18.3255 | 1031596 |
| 07:35:00 | 1029435 | 1041610 | 1026885 | 1038120 | 8.1672 | 1036514 |
| 07:40:00 | 1038110 | 1039330 | 1032240 | 1032240 | 6.9737 | 1037051 |
| 07:45:00 | 1032265 | 1035000 | 1027950 | 1027950 | 18.9420 | 1031203 |
| 07:50:00 | 1029555 | 1036590 | 1029065 | 1029650 | 14.3593 | 1033194 |
| 07:55:00 | 1030625 | 1037735 | 1025555 | 1030030 | 13.6831 | 1029612 |
| 08:00:00 | 1030030 | 1033915 | 1020030 | 1021545 | 11.5602 | 1024771 |
| 08:05:00 | 1020865 | 1027000 | 1017000 | 1020880 | 12.7367 | 1021650 |
| 08:10:00 | 1020885 | 1026890 | 1020000 | 1020035 | 4.1543 | 1023438 |
| 08:15:00 | 1022435 | 1030910 | 1017095 | 1030910 | 8.5042 | 1025149 |
| 08:20:00 | 1030910 | 1034655 | 1026805 | 1030850 | 4.4011 | 1030790 |
| 08:25:00 | 1030835 | 1034835 | 1025000 | 1026610 | 5.4688 | 1030669 |
| 08:30:00 | 1025020 | 1033000 | 1025000 | 1030915 | 5.9285 | 1029819 |
| 08:35:00 | 1031840 | 1035905 | 1029990 | 1031700 | 4.2828 | 1031248 |
| 08:40:00 | 1031505 | 1035000 | 1028700 | 1032670 | 4.1543 | 1031860 |
| 08:45:00 | 1034895 | 1037000 | 1026525 | 1026525 | 4.7124 | 1030787 |
| 08:50:00 | 1026530 | 1030010 | 1025000 | 1026500 | 3.2559 | 1027489 |
| 08:55:00 | 1025005 | 1027335 | 1018005 | 1021025 | 4.5160 | 1023536 |
| 09:00:00 | 1023000 | 1032365 | 1022500 | 1031500 | 6.3669 | 1028379 |
| 09:05:00 | 1031510 | 1032930 | 1025670 | 1030165 | 2.1471 | 1028929 |
| 09:10:00 | 1030170 | 1035000 | 1028970 | 1034995 | 5.2498 | 1031968 |
| 09:15:00 | 1034920 | 1036985 | 1030100 | 1030100 | 4.5439 | 1033806 |
| 09:20:00 | 1032350 | 1038000 | 1030105 | 1036000 | 5.0539 | 1034717 |
| 09:25:00 | 1036005 | 1039000 | 1034100 | 1036330 | 2.2753 | 1036268 |
| 09:30:00 | 1037000 | 1039000 | 1034700 | 1037045 | 5.3879 | 1036871 |
| 09:35:00 | 1037050 | 1043075 | 1035305 | 1041685 | 3.3131 | 1038663 |
| 09:40:00 | 1040400 | 1042340 | 1039730 | 1040755 | 5.9016 | 1040990 |
| 09:45:00 | 1040400 | 1040400 | 1035000 | 1036705 | 9.7624 | 1038186 |
| 09:50:00 | 1038135 | 1039185 | 1037350 | 1039185 | 0.5127 | 1038436 |
| 09:55:00 | 1039030 | 1039185 | 1032000 | 1032420 | 21.9217 | 1033237 |
| 10:00:00 | 1033095 | 1033425 | 1030710 | 1031895 | 4.6503 | 1031727 |
| 10:05:00 | 1032590 | 1035310 | 1031935 | 1033800 | 1.9503 | 1033816 |
| 10:10:00 | 1033665 | 1033735 | 1031935 | 1031940 | 3.5050 | 1032192 |
| 10:15:00 | 1031940 | 1037990 | 1031500 | 1035955 | 9.9505 | 1034001 |
| 10:20:00 | 1035795 | 1037205 | 1032010 | 1032010 | 6.4703 | 1034582 |
| 10:25:00 | 1032010 | 1032215 | 1028000 | 1028000 | 4.3733 | 1029860 |
| 10:30:00 | 1029125 | 1029895 | 1026000 | 1028480 | 6.2868 | 1028281 |
| 10:35:00 | 1028480 | 1032170 | 1027450 | 1030450 | 4.9935 | 1030032 |
| 10:40:00 | 1031005 | 1031580 | 1027880 | 1028465 | 2.5958 | 1029842 |
| 10:45:00 | 1028490 | 1033200 | 1026085 | 1033200 | 12.0614 | 1028489 |
| 10:50:00 | 1033010 | 1034000 | 1030000 | 1031505 | 3.1348 | 1032229 |
| 10:55:00 | 1031505 | 1032910 | 1026085 | 1029635 | 1.6497 | 1029348 |
| 11:00:00 | 1029635 | 1030005 | 1022560 | 1024025 | 7.7535 | 1025383 |
| 11:05:00 | 1024140 | 1024220 | 1010000 | 1010650 | 17.3484 | 1015503 |
| 11:10:00 | 1010000 | 1021335 | 1005000 | 1014470 | 20.5062 | 1010327 |
| 11:15:00 | 1014210 | 1014210 | 1005965 | 1010000 | 13.3976 | 1010007 |
| 11:20:00 | 1010005 | 1015985 | 1005965 | 1014400 | 7.4721 | 1010800 |
| 11:25:00 | 1014400 | 1014400 | 1010020 | 1010635 | 3.1760 | 1011818 |
| 11:30:00 | 1010015 | 1015975 | 1010000 | 1014500 | 2.8349 | 1012848 |
| 11:35:00 | 1014500 | 1015615 | 1008000 | 1009935 | 5.6941 | 1011846 |
| 11:40:00 | 1009295 | 1010645 | 1005010 | 1006920 | 5.4783 | 1007867 |
| 11:45:00 | 1006920 | 1008500 | 1002980 | 1008500 | 12.8374 | 1005297 |
| 11:50:00 | 1006910 | 1014900 | 1006885 | 1010665 | 9.8227 | 1011893 |
| 11:55:00 | 1012000 | 1018830 | 1011000 | 1016485 | 9.1685 | 1015271 |
| 12:00:00 | 1016505 | 1021305 | 1016000 | 1016480 | 4.3103 | 1017218 |
| 12:05:00 | 1016465 | 1028000 | 1011000 | 1021990 | 9.4269 | 1021001 |
| 12:10:00 | 1021315 | 1022530 | 1015080 | 1018910 | 6.1757 | 1020288 |
| 12:15:00 | 1018910 | 1022000 | 1017100 | 1020630 | 2.3863 | 1020116 |
| 12:20:00 | 1020630 | 1021200 | 1016535 | 1017130 | 2.8787 | 1019077 |
| 12:25:00 | 1017205 | 1018830 | 1015500 | 1015500 | 1.0121 | 1016948 |
| 12:30:00 | 1015980 | 1017470 | 1015000 | 1016060 | 6.5891 | 1015776 |
| 12:35:00 | 1016100 | 1021310 | 1016065 | 1021310 | 1.4660 | 1018346 |
| 12:40:00 | 1021310 | 1022000 | 1018915 | 1021500 | 4.6284 | 1020264 |
| 12:45:00 | 1022000 | 1028000 | 1022000 | 1026000 | 5.1127 | 1024306 |
| 12:50:00 | 1026000 | 1027030 | 1021330 | 1022000 | 3.8609 | 1022672 |
| 12:55:00 | 1022000 | 1022455 | 1019325 | 1019325 | 2.0659 | 1021154 |
| 13:00:00 | 1020890 | 1024870 | 1019025 | 1022650 | 4.2926 | 1022104 |
| 13:05:00 | 1023820 | 1023850 | 1016000 | 1018640 | 4.3085 | 1020177 |
| 13:10:00 | 1017025 | 1018545 | 1012000 | 1012340 | 6.7043 | 1015376 |
| 13:15:00 | 1012340 | 1016650 | 1012000 | 1015040 | 3.7756 | 1014461 |
| 13:20:00 | 1015045 | 1020995 | 1014050 | 1018550 | 2.9666 | 1017182 |
| 13:25:00 | 1018575 | 1021540 | 1017630 | 1020905 | 1.9333 | 1019718 |
| 13:30:00 | 1020050 | 1022025 | 1019475 | 1021720 | 3.4379 | 1020910 |
| 13:35:00 | 1021730 | 1029500 | 1021215 | 1029495 | 7.0614 | 1026176 |
| 13:40:00 | 1029495 | 1031850 | 1027560 | 1030000 | 4.1570 | 1029613 |
| 13:45:00 | 1030000 | 1032405 | 1028570 | 1028570 | 9.4209 | 1030827 |
| 13:50:00 | 1028010 | 1030015 | 1026400 | 1027670 | 3.4173 | 1028122 |
| 13:55:00 | 1027670 | 1027670 | 1024270 | 1027170 | 1.7133 | 1026343 |
| 14:00:00 | 1026980 | 1029990 | 1026040 | 1029990 | 3.0319 | 1027541 |
| 14:05:00 | 1029385 | 1030440 | 1026530 | 1029155 | 1.7135 | 1028732 |
| 14:10:00 | 1029165 | 1029390 | 1025015 | 1027000 | 1.3331 | 1027307 |
| 14:15:00 | 1025090 | 1030000 | 1025060 | 1028760 | 0.5520 | 1027275 |
| 14:20:00 | 1028730 | 1033000 | 1027000 | 1029550 | 1.6284 | 1029752 |
| 14:25:00 | 1030940 | 1030955 | 1026600 | 1027500 | 1.5374 | 1028703 |
| 14:30:00 | 1027000 | 1034000 | 1026990 | 1032985 | 1.0606 | 1030326 |
| 14:35:00 | 1032955 | 1040945 | 1032955 | 1037255 | 10.5531 | 1037108 |
| 14:40:00 | 1038400 | 1040995 | 1035490 | 1037310 | 2.0620 | 1037246 |
| 14:45:00 | 1037975 | 1037975 | 1034450 | 1035000 | 9.1364 | 1035970 |
| 14:50:00 | 1035030 | 1036000 | 1033260 | 1035455 | 3.9358 | 1034427 |
| 14:55:00 | 1034645 | 1037450 | 1034645 | 1036015 | 6.4582 | 1035959 |
| 15:00:00 | 1036015 | 1038000 | 1033405 | 1035430 | 7.5373 | 1036225 |
| 15:05:00 | 1034425 | 1035840 | 1033405 | 1035055 | 2.4431 | 1034753 |
| 15:10:00 | 1035055 | 1038000 | 1033405 | 1037175 | 2.9846 | 1035288 |
| 15:15:00 | 1037995 | 1039200 | 1036000 | 1038400 | 8.4960 | 1037538 |
| 15:20:00 | 1038900 | 1041495 | 1030085 | 1041495 | 9.0951 | 1037185 |
| 15:25:00 | 1041495 | 1041500 | 1033435 | 1035185 | 8.2870 | 1037266 |
| 15:30:00 | 1035180 | 1036615 | 1033320 | 1036000 | 4.1323 | 1034906 |
| 15:35:00 | 1036280 | 1036910 | 1033855 | 1036155 | 6.4667 | 1035841 |
| 15:40:00 | 1036250 | 1040340 | 1036250 | 1039000 | 1.3959 | 1038647 |
| 15:45:00 | 1039000 | 1039310 | 1035415 | 1037105 | 0.7645 | 1036858 |
| 15:50:00 | 1037900 | 1040780 | 1036620 | 1037420 | 1.2327 | 1038900 |
| 15:55:00 | 1037245 | 1038275 | 1034255 | 1036095 | 2.0471 | 1036162 |
| 16:00:00 | 1035500 | 1035500 | 1031180 | 1035000 | 3.4974 | 1033877 |
| 16:05:00 | 1033525 | 1035155 | 1031005 | 1031145 | 7.8444 | 1032148 |
| 16:10:00 | 1031015 | 1031015 | 1028350 | 1028350 | 8.9098 | 1029880 |
| 16:15:00 | 1028345 | 1033155 | 1028005 | 1031245 | 5.9450 | 1030260 |
| 16:20:00 | 1031395 | 1033400 | 1029160 | 1030790 | 2.4241 | 1032035 |
| 16:25:00 | 1031885 | 1033935 | 1030895 | 1033500 | 2.0369 | 1031821 |
| 16:30:00 | 1032300 | 1032315 | 1028515 | 1029760 | 1.8401 | 1030476 |
| 16:35:00 | 1031410 | 1031910 | 1028025 | 1031910 | 1.3426 | 1030629 |
| 16:40:00 | 1031360 | 1044560 | 1031360 | 1042000 | 9.5803 | 1038816 |
| 16:45:00 | 1042315 | 1044495 | 1039000 | 1043000 | 13.0131 | 1041257 |
| 16:50:00 | 1043000 | 1043005 | 1039265 | 1041330 | 3.5922 | 1041593 |
| 16:55:00 | 1041330 | 1043115 | 1039260 | 1039930 | 2.1495 | 1041513 |
| 17:00:00 | 1040430 | 1041625 | 1038655 | 1040570 | 3.0027 | 1039909 |
| 17:05:00 | 1040570 | 1044215 | 1040570 | 1042000 | 3.4141 | 1042965 |
| 17:10:00 | 1042000 | 1043785 | 1041000 | 1042740 | 6.0649 | 1041449 |
| 17:15:00 | 1042785 | 1044400 | 1039845 | 1040985 | 2.1632 | 1041390 |
| 17:20:00 | 1040400 | 1041045 | 1038665 | 1039000 | 3.1633 | 1039365 |
| 17:25:00 | 1038440 | 1040200 | 1035865 | 1038000 | 4.0628 | 1037883 |
| 17:30:00 | 1037955 | 1040200 | 1037060 | 1039070 | 2.0229 | 1039374 |
| 17:35:00 | 1040170 | 1045000 | 1035550 | 1035550 | 7.9603 | 1040938 |
| 17:40:00 | 1037000 | 1040225 | 1032000 | 1039015 | 5.1871 | 1036848 |
| 17:45:00 | 1039025 | 1039690 | 1037225 | 1037995 | 2.4263 | 1038539 |
| 17:50:00 | 1037995 | 1038910 | 1035000 | 1035000 | 3.7026 | 1036744 |
| 17:55:00 | 1035345 | 1036420 | 1033005 | 1033350 | 2.0260 | 1035644 |
| 18:00:00 | 1035690 | 1037375 | 1033420 | 1035155 | 2.0228 | 1036686 |
| 18:05:00 | 1036000 | 1036245 | 1033000 | 1033000 | 4.3654 | 1034210 |
| 18:10:00 | 1032665 | 1034000 | 1030535 | 1030535 | 3.9957 | 1033299 |
| 18:15:00 | 1030535 | 1032185 | 1028125 | 1030335 | 10.7083 | 1029867 |
| 18:20:00 | 1030040 | 1032105 | 1029205 | 1030820 | 2.3137 | 1030197 |
| 18:25:00 | 1030000 | 1030715 | 1023990 | 1026380 | 3.8015 | 1027622 |
| 18:30:00 | 1027660 | 1029440 | 1026390 | 1028175 | 10.9851 | 1028245 |
| 18:35:00 | 1028175 | 1033000 | 1027250 | 1032070 | 5.0457 | 1030038 |
| 18:40:00 | 1033000 | 1037985 | 1030025 | 1030980 | 5.4882 | 1032009 |
| 18:45:00 | 1030995 | 1031210 | 1028005 | 1028535 | 3.7275 | 1030159 |
| 18:50:00 | 1028935 | 1031210 | 1028000 | 1031205 | 2.6852 | 1028757 |
| 18:55:00 | 1030010 | 1030935 | 1025540 | 1025545 | 6.1391 | 1028135 |
| 19:00:00 | 1025540 | 1027090 | 1020050 | 1021985 | 6.3590 | 1022820 |
| 19:05:00 | 1021995 | 1023875 | 1018830 | 1020135 | 4.0968 | 1020598 |
| 19:10:00 | 1020160 | 1020160 | 1016305 | 1016315 | 3.2224 | 1018589 |
| 19:15:00 | 1016310 | 1016315 | 1012210 | 1015770 | 4.8996 | 1014913 |
| 19:20:00 | 1015850 | 1018260 | 1014500 | 1014795 | 7.8349 | 1016693 |
| 19:25:00 | 1014840 | 1018500 | 1014840 | 1017340 | 3.2993 | 1016828 |
| 19:30:00 | 1017375 | 1018245 | 1010000 | 1010670 | 9.1270 | 1013574 |
| 19:35:00 | 1010010 | 1012140 | 1003200 | 1009620 | 16.4346 | 1007830 |
| 19:40:00 | 1010510 | 1015510 | 1009630 | 1012615 | 5.0349 | 1013560 |
| 19:45:00 | 1012015 | 1014605 | 1010020 | 1014390 | 10.5454 | 1011974 |
| 19:50:00 | 1013710 | 1013715 | 1007200 | 1007200 | 5.5139 | 1010177 |
| 19:55:00 | 1007205 | 1020000 | 1006885 | 1020000 | 12.6266 | 1013452 |
| 20:00:00 | 1020000 | 1021240 | 1017045 | 1017940 | 6.2241 | 1019198 |
| 20:05:00 | 1017260 | 1021800 | 1017260 | 1019000 | 6.5945 | 1019381 |
| 20:10:00 | 1019955 | 1019955 | 1014885 | 1015505 | 6.7233 | 1016342 |
| 20:15:00 | 1015000 | 1016060 | 1014000 | 1015805 | 7.4506 | 1015385 |
| 20:20:00 | 1015825 | 1016060 | 1014055 | 1015000 | 1.3236 | 1015444 |
| 20:25:00 | 1015035 | 1016050 | 1005005 | 1006625 | 10.4379 | 1010010 |
| 20:30:00 | 1006625 | 1006625 | 995335 | 998295 | 19.4540 | 999828 |
| 20:35:00 | 998325 | 1001195 | 995000 | 995085 | 11.8716 | 997256 |
| 20:40:00 | 995085 | 998905 | 988500 | 991360 | 22.4524 | 993659 |
| 20:45:00 | 991360 | 994325 | 980000 | 990000 | 20.1053 | 986766 |
| 20:50:00 | 988045 | 999940 | 985000 | 992065 | 13.8598 | 992780 |
| 20:55:00 | 992065 | 996000 | 989000 | 992000 | 12.7868 | 992314 |
| 21:00:00 | 992000 | 995000 | 984215 | 993115 | 14.8277 | 989881 |
| 21:05:00 | 994000 | 999940 | 992350 | 996600 | 9.0434 | 995620 |
| 21:10:00 | 999400 | 999415 | 994845 | 996490 | 4.3620 | 995810 |
| 21:15:00 | 995110 | 995955 | 990845 | 994510 | 7.4240 | 992699 |
| 21:20:00 | 994515 | 1005560 | 992600 | 1005560 | 13.2225 | 998573 |
| 21:25:00 | 1005560 | 1014550 | 1003140 | 1010560 | 9.3640 | 1008498 |
| 21:30:00 | 1010560 | 1016725 | 1006215 | 1016060 | 8.8606 | 1011796 |
| 21:35:00 | 1016060 | 1021535 | 1014030 | 1018285 | 18.6404 | 1018370 |
| 21:40:00 | 1018310 | 1032000 | 1018285 | 1032000 | 16.2360 | 1025338 |
| 21:45:00 | 1032000 | 1033990 | 1024010 | 1030000 | 18.8964 | 1028847 |
| 21:50:00 | 1028075 | 1029925 | 1025410 | 1026040 | 8.5841 | 1027863 |
| 21:55:00 | 1027175 | 1030000 | 1025070 | 1027895 | 11.9247 | 1028522 |
| 22:00:00 | 1027000 | 1034205 | 1027000 | 1033005 | 9.9370 | 1032195 |
| 22:05:00 | 1033010 | 1033015 | 1029630 | 1030985 | 15.1060 | 1032018 |
| 22:10:00 | 1031000 | 1031120 | 1025905 | 1025905 | 11.2703 | 1027551 |
| 22:15:00 | 1025905 | 1028000 | 1023070 | 1027000 | 15.7889 | 1024993 |
| 22:20:00 | 1026220 | 1027050 | 1020000 | 1020000 | 8.2847 | 1022963 |
| 22:25:00 | 1022040 | 1025230 | 1019695 | 1023020 | 7.3865 | 1021961 |
| 22:30:00 | 1022940 | 1029545 | 1019995 | 1028960 | 14.6783 | 1024005 |
| 22:35:00 | 1028000 | 1031000 | 1028000 | 1030730 | 9.5137 | 1029775 |
| 22:40:00 | 1030955 | 1031990 | 1027690 | 1027690 | 6.3969 | 1029267 |
| 22:45:00 | 1027065 | 1028870 | 1023000 | 1024800 | 8.9855 | 1025159 |
| 22:50:00 | 1024995 | 1030000 | 1024810 | 1029000 | 9.0721 | 1027326 |
| 22:55:00 | 1029985 | 1034285 | 1029240 | 1032000 | 10.1351 | 1031831 |
| 23:00:00 | 1033025 | 1045555 | 1029440 | 1044500 | 9.9515 | 1040416 |
| 23:05:00 | 1044500 | 1044785 | 1040280 | 1041525 | 11.0361 | 1041893 |
| 23:10:00 | 1041860 | 1043000 | 1038255 | 1038940 | 7.9193 | 1040276 |
| 23:15:00 | 1038940 | 1041180 | 1038435 | 1039030 | 5.5818 | 1039373 |
| 23:20:00 | 1039075 | 1041710 | 1036500 | 1040215 | 7.0499 | 1039204 |
| 23:25:00 | 1041415 | 1048100 | 1040065 | 1046000 | 7.6011 | 1045414 |
| 23:30:00 | 1044970 | 1045995 | 1040000 | 1040590 | 3.8797 | 1041318 |
| 23:35:00 | 1040615 | 1041485 | 1039800 | 1040015 | 4.6826 | 1040253 |
| 23:40:00 | 1039840 | 1043700 | 1038000 | 1042625 | 14.3281 | 1040334 |
| 23:45:00 | 1041135 | 1049550 | 1041135 | 1049550 | 7.6715 | 1044444 |
| 23:50:00 | 1048060 | 1053600 | 1048060 | 1050305 | 21.0432 | 1050246 |
| 23:55:00 | 1050705 | 1055000 | 1048050 | 1050940 | 7.5977 | 1050813 |