2019年07月22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 | 1122320 | 1123955 | 1120000 | 1120685 | 8.1522 | 1122188 |
| 00:05:00 | 1120750 | 1120750 | 1117705 | 1117760 | 7.6695 | 1119024 |
| 00:10:00 | 1117765 | 1120035 | 1116020 | 1118525 | 8.5234 | 1118838 |
| 00:15:00 | 1119420 | 1121640 | 1118915 | 1120380 | 6.0347 | 1120818 |
| 00:20:00 | 1120380 | 1121785 | 1118575 | 1121180 | 5.4573 | 1119865 |
| 00:25:00 | 1121785 | 1127400 | 1120520 | 1125480 | 4.6204 | 1125182 |
| 00:30:00 | 1125000 | 1125995 | 1121510 | 1123465 | 2.1200 | 1123546 |
| 00:35:00 | 1123450 | 1123790 | 1119410 | 1119410 | 4.8231 | 1122635 |
| 00:40:00 | 1121000 | 1125005 | 1121000 | 1122685 | 2.5727 | 1123903 |
| 00:45:00 | 1122460 | 1124500 | 1122165 | 1123700 | 1.5845 | 1123373 |
| 00:50:00 | 1124000 | 1126840 | 1124000 | 1126000 | 1.9195 | 1124866 |
| 00:55:00 | 1126000 | 1130610 | 1125260 | 1128000 | 2.8214 | 1127848 |
| 01:00:00 | 1128000 | 1130895 | 1126850 | 1128350 | 2.9669 | 1128987 |
| 01:05:00 | 1128000 | 1129855 | 1127000 | 1127000 | 3.2710 | 1128315 |
| 01:10:00 | 1126430 | 1126620 | 1123555 | 1124405 | 2.6525 | 1125060 |
| 01:15:00 | 1123450 | 1124265 | 1121610 | 1124030 | 4.8845 | 1122517 |
| 01:20:00 | 1124030 | 1125030 | 1122015 | 1124000 | 1.7926 | 1124299 |
| 01:25:00 | 1124000 | 1124790 | 1122770 | 1123000 | 2.2314 | 1123480 |
| 01:30:00 | 1122785 | 1123000 | 1120980 | 1121205 | 2.3470 | 1121853 |
| 01:35:00 | 1121225 | 1121435 | 1118615 | 1119390 | 2.4122 | 1120185 |
| 01:40:00 | 1120000 | 1123710 | 1119965 | 1122540 | 3.2707 | 1122128 |
| 01:45:00 | 1123710 | 1123945 | 1121510 | 1121760 | 2.3598 | 1122755 |
| 01:50:00 | 1121995 | 1122340 | 1118020 | 1121070 | 13.2792 | 1120576 |
| 01:55:00 | 1119280 | 1121585 | 1118200 | 1119580 | 1.9190 | 1120265 |
| 02:00:00 | 1118980 | 1120505 | 1113660 | 1117170 | 13.0667 | 1115970 |
| 02:05:00 | 1117180 | 1119810 | 1116710 | 1118495 | 5.1147 | 1118879 |
| 02:10:00 | 1118000 | 1126010 | 1117280 | 1123600 | 6.1786 | 1120909 |
| 02:15:00 | 1124000 | 1124970 | 1120950 | 1122665 | 3.2781 | 1122724 |
| 02:20:00 | 1122665 | 1124385 | 1121025 | 1123120 | 0.9395 | 1123206 |
| 02:25:00 | 1123370 | 1124300 | 1121000 | 1122785 | 4.0591 | 1121748 |
| 02:30:00 | 1122090 | 1122090 | 1120065 | 1121050 | 1.1980 | 1121049 |
| 02:35:00 | 1120140 | 1121800 | 1118730 | 1121370 | 1.6070 | 1120263 |
| 02:40:00 | 1121370 | 1124490 | 1119465 | 1122975 | 0.8120 | 1122425 |
| 02:45:00 | 1122505 | 1125365 | 1122385 | 1122385 | 1.3108 | 1124497 |
| 02:50:00 | 1123445 | 1123445 | 1121000 | 1122885 | 1.6850 | 1121751 |
| 02:55:00 | 1122885 | 1125440 | 1122755 | 1125440 | 3.1981 | 1123746 |
| 03:00:00 | 1124770 | 1124770 | 1120010 | 1123725 | 1.9392 | 1121894 |
| 03:05:00 | 1123725 | 1125230 | 1123210 | 1125165 | 4.5308 | 1123955 |
| 03:10:00 | 1125160 | 1129255 | 1124320 | 1129015 | 2.1203 | 1126713 |
| 03:15:00 | 1129015 | 1135290 | 1129015 | 1131000 | 9.9937 | 1131481 |
| 03:20:00 | 1131000 | 1132005 | 1128995 | 1130815 | 3.0673 | 1130344 |
| 03:25:00 | 1130820 | 1134000 | 1130820 | 1132405 | 4.4963 | 1132081 |
| 03:30:00 | 1134000 | 1134770 | 1129000 | 1131415 | 2.3668 | 1131687 |
| 03:35:00 | 1131410 | 1132625 | 1130900 | 1131985 | 2.5037 | 1131445 |
| 03:40:00 | 1132180 | 1132625 | 1129850 | 1130655 | 1.4056 | 1131109 |
| 03:45:00 | 1130660 | 1130660 | 1128195 | 1128195 | 1.7260 | 1129664 |
| 03:50:00 | 1129705 | 1130120 | 1128275 | 1130115 | 1.0721 | 1129418 |
| 03:55:00 | 1130650 | 1133850 | 1130650 | 1133850 | 1.0593 | 1132186 |
| 04:00:00 | 1133045 | 1133045 | 1130670 | 1131760 | 2.5147 | 1132059 |
| 04:05:00 | 1132420 | 1134360 | 1131710 | 1132540 | 3.9404 | 1132761 |
| 04:10:00 | 1132515 | 1132515 | 1130700 | 1131820 | 2.2483 | 1131859 |
| 04:15:00 | 1131790 | 1133015 | 1131000 | 1131000 | 2.1263 | 1132480 |
| 04:20:00 | 1131035 | 1131910 | 1128985 | 1129915 | 0.9141 | 1130262 |
| 04:25:00 | 1129915 | 1130310 | 1128105 | 1128565 | 2.0579 | 1129333 |
| 04:30:00 | 1128535 | 1128710 | 1118005 | 1123250 | 31.3423 | 1123586 |
| 04:35:00 | 1123255 | 1124305 | 1119220 | 1123315 | 4.6932 | 1121906 |
| 04:40:00 | 1123310 | 1125590 | 1123295 | 1125200 | 2.1245 | 1123716 |
| 04:45:00 | 1125200 | 1125200 | 1118655 | 1120840 | 8.1374 | 1122116 |
| 04:50:00 | 1121110 | 1126570 | 1120985 | 1124595 | 2.4335 | 1123600 |
| 04:55:00 | 1124605 | 1124610 | 1122300 | 1124120 | 0.4939 | 1123611 |
| 05:00:00 | 1124115 | 1125210 | 1122315 | 1123605 | 3.6539 | 1122880 |
| 05:05:00 | 1125160 | 1131000 | 1125160 | 1127120 | 6.1814 | 1128860 |
| 05:10:00 | 1127140 | 1129655 | 1127090 | 1129010 | 0.2820 | 1129376 |
| 05:15:00 | 1128840 | 1130365 | 1126855 | 1130365 | 0.5944 | 1128828 |
| 05:20:00 | 1130345 | 1133990 | 1129380 | 1133345 | 0.9754 | 1132320 |
| 05:25:00 | 1132710 | 1135180 | 1130715 | 1134080 | 3.5653 | 1133320 |
| 05:30:00 | 1133255 | 1133625 | 1130725 | 1131000 | 2.5702 | 1132389 |
| 05:35:00 | 1133495 | 1133995 | 1130990 | 1132285 | 0.5692 | 1133624 |
| 05:40:00 | 1132930 | 1133980 | 1130995 | 1133430 | 1.0488 | 1132472 |
| 05:45:00 | 1132950 | 1133415 | 1128785 | 1130015 | 4.4806 | 1130629 |
| 05:50:00 | 1130020 | 1132595 | 1130000 | 1132290 | 2.4392 | 1131313 |
| 05:55:00 | 1131870 | 1136125 | 1131870 | 1133885 | 3.4806 | 1134978 |
| 06:00:00 | 1133885 | 1141500 | 1133115 | 1141270 | 9.4574 | 1138229 |
| 06:05:00 | 1141225 | 1144415 | 1141200 | 1142475 | 1.9659 | 1142670 |
| 06:10:00 | 1142430 | 1142430 | 1138060 | 1139550 | 3.8028 | 1140630 |
| 06:15:00 | 1140960 | 1142885 | 1140960 | 1141745 | 1.3344 | 1141509 |
| 06:20:00 | 1142740 | 1143000 | 1141505 | 1141600 | 2.4931 | 1141825 |
| 06:25:00 | 1141600 | 1144410 | 1141600 | 1142610 | 1.1087 | 1142212 |
| 06:30:00 | 1142630 | 1143000 | 1140995 | 1142140 | 0.2816 | 1142136 |
| 06:35:00 | 1140860 | 1144210 | 1140855 | 1140995 | 0.5865 | 1141656 |
| 06:40:00 | 1140855 | 1142050 | 1140750 | 1142050 | 0.4986 | 1141004 |
| 06:45:00 | 1141015 | 1142825 | 1141005 | 1142825 | 0.0089 | 1141600 |
| 06:50:00 | 1141020 | 1142135 | 1140065 | 1141970 | 1.4031 | 1140964 |
| 06:55:00 | 1141260 | 1141265 | 1140000 | 1140000 | 0.8786 | 1140465 |
| 07:00:00 | 1140890 | 1143995 | 1140820 | 1143995 | 4.0125 | 1141685 |
| 07:05:00 | 1143990 | 1150000 | 1142695 | 1146545 | 10.7549 | 1146241 |
| 07:10:00 | 1146035 | 1147985 | 1143450 | 1144840 | 3.6150 | 1144990 |
| 07:15:00 | 1143640 | 1146910 | 1143640 | 1144845 | 2.5721 | 1145269 |
| 07:20:00 | 1145845 | 1147385 | 1145000 | 1146000 | 1.5191 | 1146162 |
| 07:25:00 | 1146005 | 1146915 | 1143600 | 1146885 | 1.9707 | 1144842 |
| 07:30:00 | 1143870 | 1146305 | 1142035 | 1143200 | 3.1199 | 1143734 |
| 07:35:00 | 1142430 | 1142795 | 1140630 | 1140640 | 6.2213 | 1141446 |
| 07:40:00 | 1141795 | 1144210 | 1140690 | 1140690 | 4.7465 | 1142592 |
| 07:45:00 | 1140780 | 1141705 | 1138855 | 1139985 | 1.8012 | 1140017 |
| 07:50:00 | 1140505 | 1140505 | 1135630 | 1136945 | 4.4554 | 1137570 |
| 07:55:00 | 1138800 | 1139675 | 1135765 | 1139670 | 1.4874 | 1137677 |
| 08:00:00 | 1139665 | 1141975 | 1138525 | 1141490 | 1.1139 | 1140694 |
| 08:05:00 | 1141765 | 1142540 | 1140385 | 1141050 | 2.0580 | 1141402 |
| 08:10:00 | 1141475 | 1141475 | 1137325 | 1137325 | 5.0953 | 1139668 |
| 08:15:00 | 1138485 | 1139945 | 1137350 | 1139895 | 1.9551 | 1139411 |
| 08:20:00 | 1139895 | 1140120 | 1137500 | 1139300 | 1.1299 | 1139243 |
| 08:25:00 | 1139770 | 1141000 | 1138430 | 1138640 | 2.1844 | 1139270 |
| 08:30:00 | 1138310 | 1143595 | 1138290 | 1142110 | 2.8261 | 1140587 |
| 08:35:00 | 1141770 | 1145000 | 1141770 | 1143070 | 1.9444 | 1143825 |
| 08:40:00 | 1144475 | 1148500 | 1143890 | 1145000 | 5.8475 | 1146354 |
| 08:45:00 | 1144975 | 1146895 | 1144130 | 1144420 | 6.2683 | 1145982 |
| 08:50:00 | 1145240 | 1145265 | 1143180 | 1143665 | 1.4052 | 1144352 |
| 08:55:00 | 1143665 | 1143670 | 1140010 | 1142935 | 4.9241 | 1142387 |
| 09:00:00 | 1142950 | 1149000 | 1142950 | 1147000 | 3.4828 | 1146842 |
| 09:05:00 | 1147005 | 1148990 | 1145565 | 1148725 | 2.7118 | 1146908 |
| 09:10:00 | 1148720 | 1153000 | 1146810 | 1150215 | 13.5071 | 1149461 |
| 09:15:00 | 1150305 | 1151295 | 1147030 | 1147590 | 2.0571 | 1148744 |
| 09:20:00 | 1147520 | 1150000 | 1144585 | 1144585 | 8.3471 | 1147172 |
| 09:25:00 | 1145150 | 1146060 | 1143500 | 1144600 | 4.5710 | 1144570 |
| 09:30:00 | 1144500 | 1146720 | 1143505 | 1144730 | 7.1122 | 1145569 |
| 09:35:00 | 1144745 | 1147410 | 1144720 | 1146000 | 1.3013 | 1146257 |
| 09:40:00 | 1145930 | 1145930 | 1142180 | 1143400 | 1.8434 | 1144176 |
| 09:45:00 | 1143400 | 1146310 | 1142205 | 1143325 | 1.4285 | 1143518 |
| 09:50:00 | 1143490 | 1143490 | 1142240 | 1142545 | 1.1446 | 1142499 |
| 09:55:00 | 1142685 | 1144175 | 1140395 | 1144175 | 5.3919 | 1142811 |
| 10:00:00 | 1144340 | 1146315 | 1144285 | 1145815 | 0.4432 | 1144817 |
| 10:05:00 | 1144900 | 1146505 | 1142660 | 1146495 | 2.9530 | 1145832 |
| 10:10:00 | 1145600 | 1146500 | 1145250 | 1146500 | 1.4899 | 1146206 |
| 10:15:00 | 1146610 | 1148725 | 1145610 | 1146000 | 13.1326 | 1146038 |
| 10:20:00 | 1146900 | 1147280 | 1145045 | 1145100 | 0.6533 | 1145820 |
| 10:25:00 | 1146115 | 1146355 | 1144140 | 1144870 | 1.1781 | 1144854 |
| 10:30:00 | 1144005 | 1144970 | 1143235 | 1144220 | 0.2611 | 1144501 |
| 10:35:00 | 1143800 | 1145120 | 1142000 | 1144545 | 4.2338 | 1143567 |
| 10:40:00 | 1144575 | 1145975 | 1143670 | 1145975 | 0.4320 | 1143929 |
| 10:45:00 | 1144270 | 1145650 | 1142100 | 1143860 | 0.7694 | 1143916 |
| 10:50:00 | 1143625 | 1145645 | 1143085 | 1144070 | 0.1930 | 1144407 |
| 10:55:00 | 1145550 | 1145685 | 1144080 | 1144900 | 0.6311 | 1144719 |
| 11:00:00 | 1143645 | 1145305 | 1143275 | 1144165 | 0.9092 | 1144371 |
| 11:05:00 | 1144210 | 1146000 | 1144005 | 1144010 | 1.0758 | 1145142 |
| 11:10:00 | 1144030 | 1145665 | 1143050 | 1143700 | 0.7889 | 1144641 |
| 11:15:00 | 1143680 | 1144390 | 1141950 | 1142080 | 1.7865 | 1142134 |
| 11:20:00 | 1143320 | 1145340 | 1142120 | 1145335 | 0.5808 | 1144201 |
| 11:25:00 | 1145270 | 1145995 | 1144080 | 1144365 | 0.5170 | 1144461 |
| 11:30:00 | 1145370 | 1148000 | 1145165 | 1147975 | 2.8129 | 1146941 |
| 11:35:00 | 1146790 | 1147645 | 1146715 | 1146800 | 0.6284 | 1146729 |
| 11:40:00 | 1147130 | 1147130 | 1145165 | 1145165 | 3.6951 | 1146528 |
| 11:45:00 | 1146530 | 1149260 | 1145185 | 1146965 | 1.7571 | 1147440 |
| 11:50:00 | 1147015 | 1147965 | 1144665 | 1146390 | 1.2779 | 1146578 |
| 11:55:00 | 1146300 | 1148605 | 1145005 | 1147130 | 1.6216 | 1146720 |
| 12:00:00 | 1147140 | 1150150 | 1145395 | 1146505 | 1.9677 | 1147280 |
| 12:05:00 | 1146555 | 1146640 | 1145000 | 1145000 | 1.2075 | 1145550 |
| 12:10:00 | 1145045 | 1145410 | 1144995 | 1145225 | 0.2208 | 1145197 |
| 12:15:00 | 1145360 | 1146480 | 1144940 | 1145050 | 0.7159 | 1145459 |
| 12:20:00 | 1145060 | 1147730 | 1145000 | 1147700 | 0.8844 | 1146520 |
| 12:25:00 | 1147705 | 1150000 | 1147560 | 1149000 | 1.6992 | 1148153 |
| 12:30:00 | 1149025 | 1149025 | 1146400 | 1147070 | 3.9198 | 1147921 |
| 12:35:00 | 1147030 | 1147730 | 1146510 | 1146975 | 1.7098 | 1147002 |
| 12:40:00 | 1146590 | 1146660 | 1145940 | 1146550 | 1.9905 | 1146437 |
| 12:45:00 | 1146590 | 1147000 | 1145650 | 1146045 | 0.6818 | 1146711 |
| 12:50:00 | 1146990 | 1147485 | 1146100 | 1146490 | 0.8474 | 1146880 |
| 12:55:00 | 1146925 | 1148330 | 1146115 | 1147185 | 1.5279 | 1146985 |
| 13:00:00 | 1147190 | 1149655 | 1146680 | 1149155 | 3.0636 | 1147518 |
| 13:05:00 | 1147155 | 1147690 | 1143470 | 1144170 | 1.8622 | 1145180 |
| 13:10:00 | 1144170 | 1145165 | 1140050 | 1143130 | 3.4360 | 1142445 |
| 13:15:00 | 1142410 | 1143950 | 1141970 | 1141970 | 1.6960 | 1142723 |
| 13:20:00 | 1141820 | 1143750 | 1139190 | 1141040 | 8.4389 | 1140972 |
| 13:25:00 | 1140700 | 1142195 | 1138385 | 1140870 | 3.1798 | 1140939 |
| 13:30:00 | 1140865 | 1141160 | 1137700 | 1138930 | 3.5932 | 1139376 |
| 13:35:00 | 1137730 | 1140560 | 1137345 | 1140555 | 3.6190 | 1138747 |
| 13:40:00 | 1140270 | 1143750 | 1139820 | 1142650 | 0.9173 | 1142351 |
| 13:45:00 | 1142405 | 1143140 | 1140150 | 1140810 | 1.0903 | 1141732 |
| 13:50:00 | 1140625 | 1142315 | 1140505 | 1141345 | 1.0027 | 1141740 |
| 13:55:00 | 1141515 | 1141875 | 1140680 | 1140900 | 1.5821 | 1141371 |
| 14:00:00 | 1141030 | 1141030 | 1139100 | 1139100 | 0.7928 | 1140201 |
| 14:05:00 | 1139555 | 1143245 | 1137000 | 1137725 | 5.6426 | 1138770 |
| 14:10:00 | 1137690 | 1145050 | 1136640 | 1143015 | 5.1489 | 1141327 |
| 14:15:00 | 1141880 | 1145500 | 1141880 | 1144505 | 0.8022 | 1144322 |
| 14:20:00 | 1144230 | 1144230 | 1143275 | 1143290 | 2.8493 | 1143373 |
| 14:25:00 | 1143105 | 1143690 | 1142500 | 1142900 | 0.4776 | 1142961 |
| 14:30:00 | 1142555 | 1143000 | 1141880 | 1142815 | 0.5569 | 1142495 |
| 14:35:00 | 1142430 | 1143215 | 1141350 | 1141350 | 1.0755 | 1142470 |
| 14:40:00 | 1141665 | 1142925 | 1141535 | 1142900 | 0.7510 | 1141951 |
| 14:45:00 | 1142900 | 1144000 | 1142030 | 1142545 | 0.6797 | 1143673 |
| 14:50:00 | 1142730 | 1143730 | 1141960 | 1142350 | 0.6289 | 1142643 |
| 14:55:00 | 1142265 | 1145495 | 1142265 | 1144175 | 5.2544 | 1144059 |
| 15:00:00 | 1144160 | 1148770 | 1143875 | 1146040 | 4.8858 | 1146794 |
| 15:05:00 | 1146240 | 1147935 | 1145235 | 1146680 | 4.2469 | 1146627 |
| 15:10:00 | 1146695 | 1149945 | 1145355 | 1148570 | 4.1481 | 1148327 |
| 15:15:00 | 1148580 | 1149950 | 1147825 | 1148350 | 3.3947 | 1148592 |
| 15:20:00 | 1148350 | 1148355 | 1146425 | 1146730 | 1.7173 | 1147185 |
| 15:25:00 | 1147465 | 1147495 | 1145480 | 1146640 | 1.2705 | 1146685 |
| 15:30:00 | 1145705 | 1146755 | 1145200 | 1145200 | 0.1641 | 1145415 |
| 15:35:00 | 1145530 | 1145690 | 1144285 | 1144425 | 0.3117 | 1144947 |
| 15:40:00 | 1144385 | 1145900 | 1142180 | 1144265 | 2.0868 | 1143901 |
| 15:45:00 | 1144485 | 1146185 | 1143000 | 1143385 | 0.8402 | 1144658 |
| 15:50:00 | 1144330 | 1144590 | 1143455 | 1144590 | 0.3864 | 1144045 |
| 15:55:00 | 1144590 | 1146575 | 1143705 | 1144570 | 1.4911 | 1145314 |
| 16:00:00 | 1144085 | 1144975 | 1142785 | 1143860 | 5.2460 | 1144197 |
| 16:05:00 | 1143830 | 1145600 | 1143620 | 1144540 | 1.1097 | 1144748 |
| 16:10:00 | 1144450 | 1144450 | 1142270 | 1142290 | 3.0004 | 1143352 |
| 16:15:00 | 1143440 | 1143900 | 1142270 | 1142940 | 0.7349 | 1143521 |
| 16:20:00 | 1143660 | 1143745 | 1142025 | 1143005 | 0.4158 | 1143049 |
| 16:25:00 | 1143500 | 1144225 | 1142790 | 1143130 | 0.8436 | 1143605 |
| 16:30:00 | 1143080 | 1144155 | 1142450 | 1143360 | 1.2506 | 1143309 |
| 16:35:00 | 1144060 | 1146225 | 1143560 | 1146220 | 1.8202 | 1145359 |
| 16:40:00 | 1146220 | 1146550 | 1144655 | 1146545 | 3.3680 | 1145512 |
| 16:45:00 | 1146445 | 1147140 | 1144680 | 1146525 | 0.9172 | 1146097 |
| 16:50:00 | 1146455 | 1146455 | 1142025 | 1143100 | 2.5767 | 1143186 |
| 16:55:00 | 1143545 | 1145175 | 1142020 | 1144255 | 0.3839 | 1144274 |
| 17:00:00 | 1145085 | 1146700 | 1144575 | 1145810 | 1.0681 | 1145919 |
| 17:05:00 | 1146010 | 1146475 | 1144420 | 1144675 | 0.6215 | 1144918 |
| 17:10:00 | 1144690 | 1145410 | 1141905 | 1142280 | 1.6758 | 1144079 |
| 17:15:00 | 1142255 | 1143815 | 1141495 | 1142000 | 2.2284 | 1142393 |
| 17:20:00 | 1142550 | 1143380 | 1140000 | 1141820 | 8.6886 | 1142281 |
| 17:25:00 | 1140560 | 1141755 | 1138240 | 1139015 | 5.4050 | 1140166 |
| 17:30:00 | 1140050 | 1141160 | 1139010 | 1140645 | 4.5119 | 1140362 |
| 17:35:00 | 1140010 | 1141155 | 1140000 | 1140740 | 0.5360 | 1140272 |
| 17:40:00 | 1140115 | 1141655 | 1140000 | 1140525 | 2.5238 | 1141007 |
| 17:45:00 | 1140550 | 1141755 | 1140545 | 1140725 | 0.2369 | 1141399 |
| 17:50:00 | 1140725 | 1141310 | 1140000 | 1140640 | 1.1986 | 1140610 |
| 17:55:00 | 1140075 | 1140780 | 1136000 | 1138165 | 2.7058 | 1139177 |
| 18:00:00 | 1139390 | 1140270 | 1137830 | 1137830 | 1.4664 | 1139200 |
| 18:05:00 | 1137730 | 1140430 | 1136160 | 1139565 | 3.8295 | 1138976 |
| 18:10:00 | 1139570 | 1139570 | 1137065 | 1137065 | 0.5292 | 1138561 |
| 18:15:00 | 1137070 | 1137555 | 1130000 | 1131840 | 23.9386 | 1133006 |
| 18:20:00 | 1131840 | 1133285 | 1130040 | 1132290 | 5.4753 | 1131340 |
| 18:25:00 | 1131645 | 1131715 | 1130000 | 1130000 | 5.2822 | 1130838 |
| 18:30:00 | 1130000 | 1132315 | 1126930 | 1130590 | 6.9525 | 1129728 |
| 18:35:00 | 1130390 | 1133945 | 1130255 | 1132500 | 1.7063 | 1132335 |
| 18:40:00 | 1131980 | 1132475 | 1129200 | 1129290 | 3.0118 | 1130224 |
| 18:45:00 | 1130545 | 1131155 | 1128565 | 1129515 | 2.7385 | 1130318 |
| 18:50:00 | 1128775 | 1130720 | 1127000 | 1128360 | 2.7257 | 1128383 |
| 18:55:00 | 1128315 | 1129045 | 1126910 | 1128150 | 2.3483 | 1127686 |
| 19:00:00 | 1127720 | 1127720 | 1123000 | 1126150 | 6.8052 | 1124796 |
| 19:05:00 | 1127030 | 1127915 | 1125085 | 1126995 | 5.3367 | 1126725 |
| 19:10:00 | 1125395 | 1129925 | 1123185 | 1128020 | 4.2435 | 1127804 |
| 19:15:00 | 1129220 | 1130990 | 1128045 | 1128500 | 6.9770 | 1129955 |
| 19:20:00 | 1129245 | 1131305 | 1128540 | 1130630 | 0.2102 | 1130146 |
| 19:25:00 | 1129120 | 1130405 | 1128135 | 1128140 | 0.6525 | 1129156 |
| 19:30:00 | 1128170 | 1131655 | 1127335 | 1131625 | 2.0439 | 1129661 |
| 19:35:00 | 1131650 | 1135000 | 1131330 | 1133590 | 5.8837 | 1133709 |
| 19:40:00 | 1134500 | 1134995 | 1131265 | 1131505 | 10.8671 | 1132970 |
| 19:45:00 | 1131505 | 1134000 | 1131000 | 1133000 | 3.4443 | 1132857 |
| 19:50:00 | 1133005 | 1134750 | 1132995 | 1133005 | 2.2234 | 1133317 |
| 19:55:00 | 1133005 | 1133715 | 1132000 | 1132850 | 2.0295 | 1132933 |
| 20:00:00 | 1132140 | 1134100 | 1131400 | 1134100 | 2.6617 | 1133456 |
| 20:05:00 | 1133005 | 1135335 | 1132360 | 1134680 | 1.4352 | 1134204 |
| 20:10:00 | 1133810 | 1134000 | 1130880 | 1131800 | 2.6303 | 1132911 |
| 20:15:00 | 1131700 | 1132875 | 1130880 | 1132870 | 0.6792 | 1131771 |
| 20:20:00 | 1132080 | 1132135 | 1130000 | 1131470 | 1.5140 | 1131422 |
| 20:25:00 | 1131430 | 1131815 | 1129770 | 1130005 | 2.7078 | 1130581 |
| 20:30:00 | 1130000 | 1132980 | 1128620 | 1129665 | 4.0331 | 1130881 |
| 20:35:00 | 1128825 | 1129905 | 1127070 | 1128265 | 3.7943 | 1127991 |
| 20:40:00 | 1128800 | 1142540 | 1127790 | 1142440 | 20.8911 | 1136024 |
| 20:45:00 | 1142445 | 1145030 | 1139500 | 1141615 | 20.8963 | 1142586 |
| 20:50:00 | 1141620 | 1142800 | 1139990 | 1140205 | 2.9859 | 1140826 |
| 20:55:00 | 1140205 | 1141000 | 1138500 | 1140570 | 3.5908 | 1139865 |
| 21:00:00 | 1140005 | 1142320 | 1138020 | 1139685 | 1.9628 | 1140114 |
| 21:05:00 | 1140210 | 1140595 | 1135475 | 1137190 | 7.3468 | 1137599 |
| 21:10:00 | 1137025 | 1138785 | 1136950 | 1137520 | 0.7433 | 1137777 |
| 21:15:00 | 1136875 | 1139600 | 1136865 | 1138895 | 1.2209 | 1138525 |
| 21:20:00 | 1138935 | 1140720 | 1132000 | 1134400 | 19.4067 | 1137257 |
| 21:25:00 | 1133995 | 1134000 | 1129575 | 1132070 | 6.5318 | 1132468 |
| 21:30:00 | 1133500 | 1133975 | 1131040 | 1131880 | 6.9073 | 1132781 |
| 21:35:00 | 1131385 | 1134875 | 1129695 | 1133005 | 1.4158 | 1131978 |
| 21:40:00 | 1133025 | 1135755 | 1132370 | 1132445 | 2.4275 | 1134247 |
| 21:45:00 | 1132180 | 1137000 | 1131985 | 1136810 | 4.2984 | 1133200 |
| 21:50:00 | 1136810 | 1136810 | 1134090 | 1135000 | 0.8992 | 1135383 |
| 21:55:00 | 1135465 | 1136935 | 1134000 | 1136000 | 2.0280 | 1135231 |
| 22:00:00 | 1136300 | 1138985 | 1134765 | 1136000 | 2.9062 | 1136654 |
| 22:05:00 | 1134775 | 1135090 | 1132000 | 1134945 | 2.9645 | 1134407 |
| 22:10:00 | 1134460 | 1135480 | 1133260 | 1134350 | 0.7904 | 1134451 |
| 22:15:00 | 1133280 | 1136000 | 1133265 | 1134630 | 2.3920 | 1135253 |
| 22:20:00 | 1134630 | 1135930 | 1130875 | 1130875 | 3.6857 | 1134345 |
| 22:25:00 | 1131005 | 1133140 | 1130070 | 1132100 | 1.7237 | 1132111 |
| 22:30:00 | 1132995 | 1133000 | 1130000 | 1132475 | 2.2395 | 1131054 |
| 22:35:00 | 1132150 | 1135585 | 1131290 | 1131970 | 1.7206 | 1133368 |
| 22:40:00 | 1131950 | 1133000 | 1130065 | 1131230 | 2.3454 | 1131787 |
| 22:45:00 | 1130635 | 1134000 | 1129995 | 1131040 | 7.2217 | 1131147 |
| 22:50:00 | 1131045 | 1133245 | 1130870 | 1132500 | 1.0156 | 1132059 |
| 22:55:00 | 1131000 | 1134200 | 1131000 | 1132085 | 1.1713 | 1132240 |
| 23:00:00 | 1132370 | 1133995 | 1130870 | 1133430 | 1.0309 | 1131560 |
| 23:05:00 | 1132050 | 1134910 | 1131380 | 1134660 | 2.1737 | 1133512 |
| 23:10:00 | 1134085 | 1134915 | 1132000 | 1134375 | 1.8653 | 1133767 |
| 23:15:00 | 1134400 | 1137000 | 1133015 | 1136500 | 2.0926 | 1134977 |
| 23:20:00 | 1136005 | 1137995 | 1134830 | 1136000 | 2.0694 | 1136055 |
| 23:25:00 | 1136005 | 1136490 | 1131755 | 1134220 | 1.1174 | 1133714 |
| 23:30:00 | 1133995 | 1134480 | 1132620 | 1133875 | 0.4356 | 1133612 |
| 23:35:00 | 1132680 | 1134055 | 1130100 | 1131565 | 2.8822 | 1132371 |
| 23:40:00 | 1130105 | 1131000 | 1102045 | 1108110 | 39.1172 | 1120442 |
| 23:45:00 | 1108785 | 1109140 | 1099995 | 1103995 | 16.1512 | 1103943 |
| 23:50:00 | 1103330 | 1106435 | 1096775 | 1101210 | 7.5120 | 1101474 |
| 23:55:00 | 1102555 | 1105610 | 1102035 | 1102860 | 2.3042 | 1104047 |