2019年07月30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 | 1034600 | 1035170 | 1033575 | 1034580 | 2.0999 | 1034411 |
| 00:05:00 | 1034965 | 1034985 | 1033330 | 1033455 | 1.9125 | 1034270 |
| 00:10:00 | 1033450 | 1036540 | 1033440 | 1036540 | 4.5020 | 1035035 |
| 00:15:00 | 1036580 | 1040000 | 1036575 | 1039055 | 5.0911 | 1038253 |
| 00:20:00 | 1039190 | 1040495 | 1037320 | 1037605 | 1.8119 | 1038376 |
| 00:25:00 | 1037605 | 1039895 | 1037000 | 1039000 | 1.9641 | 1038208 |
| 00:30:00 | 1038980 | 1040520 | 1038110 | 1040290 | 2.2389 | 1039827 |
| 00:35:00 | 1040520 | 1041780 | 1038000 | 1038225 | 3.0657 | 1039588 |
| 00:40:00 | 1038275 | 1039080 | 1035005 | 1036755 | 1.8188 | 1037065 |
| 00:45:00 | 1036230 | 1037280 | 1032040 | 1033440 | 10.7731 | 1033948 |
| 00:50:00 | 1033445 | 1035270 | 1033445 | 1034450 | 0.9571 | 1033974 |
| 00:55:00 | 1034950 | 1035715 | 1034270 | 1035715 | 1.5074 | 1035402 |
| 01:00:00 | 1035100 | 1036000 | 1020000 | 1035755 | 26.6070 | 1028623 |
| 01:05:00 | 1035985 | 1052000 | 1035565 | 1043890 | 16.2773 | 1044453 |
| 01:10:00 | 1043890 | 1043925 | 1041290 | 1042075 | 5.7362 | 1042434 |
| 01:15:00 | 1042110 | 1044005 | 1042000 | 1042310 | 4.5416 | 1043077 |
| 01:20:00 | 1042110 | 1042125 | 1040000 | 1041225 | 5.3982 | 1040694 |
| 01:25:00 | 1040920 | 1043320 | 1040920 | 1042495 | 3.6027 | 1042205 |
| 01:30:00 | 1042480 | 1043550 | 1042005 | 1042005 | 1.8819 | 1042813 |
| 01:35:00 | 1042470 | 1042680 | 1041175 | 1041340 | 4.6511 | 1041702 |
| 01:40:00 | 1041345 | 1041345 | 1039000 | 1041265 | 0.7899 | 1040731 |
| 01:45:00 | 1041270 | 1042370 | 1040250 | 1040655 | 1.3817 | 1041397 |
| 01:50:00 | 1040655 | 1041290 | 1039225 | 1039890 | 0.6449 | 1040253 |
| 01:55:00 | 1039610 | 1040000 | 1036000 | 1037600 | 2.3504 | 1037925 |
| 02:00:00 | 1037040 | 1038065 | 1034445 | 1037610 | 3.1233 | 1036695 |
| 02:05:00 | 1037615 | 1039005 | 1037000 | 1037295 | 1.8856 | 1038505 |
| 02:10:00 | 1037995 | 1039595 | 1037995 | 1038410 | 1.0256 | 1039001 |
| 02:15:00 | 1038395 | 1038395 | 1036605 | 1036610 | 0.9103 | 1038111 |
| 02:20:00 | 1036645 | 1038300 | 1035060 | 1038210 | 2.5105 | 1036582 |
| 02:25:00 | 1038210 | 1038210 | 1037170 | 1037475 | 0.3651 | 1037552 |
| 02:30:00 | 1037460 | 1039125 | 1037365 | 1037570 | 1.9559 | 1038457 |
| 02:35:00 | 1037570 | 1038900 | 1036995 | 1038900 | 0.8038 | 1037534 |
| 02:40:00 | 1038090 | 1038965 | 1037370 | 1037370 | 1.4230 | 1037792 |
| 02:45:00 | 1037960 | 1038295 | 1015000 | 1035430 | 11.9956 | 1031016 |
| 02:50:00 | 1035930 | 1036160 | 1030895 | 1031945 | 5.8628 | 1032281 |
| 02:55:00 | 1031040 | 1032485 | 1030240 | 1031330 | 1.1421 | 1031736 |
| 03:00:00 | 1031235 | 1031675 | 1027970 | 1031440 | 5.3118 | 1030726 |
| 03:05:00 | 1031445 | 1031985 | 1027340 | 1028005 | 1.9053 | 1028370 |
| 03:10:00 | 1028020 | 1029225 | 1027355 | 1028690 | 3.7520 | 1028034 |
| 03:15:00 | 1028690 | 1031370 | 1028690 | 1029880 | 2.0735 | 1030088 |
| 03:20:00 | 1030105 | 1030325 | 1029050 | 1030325 | 1.0536 | 1029714 |
| 03:25:00 | 1030670 | 1031400 | 1029755 | 1029755 | 0.9855 | 1030596 |
| 03:30:00 | 1030655 | 1031295 | 1029485 | 1030810 | 1.0503 | 1030380 |
| 03:35:00 | 1030885 | 1032225 | 1030150 | 1031225 | 0.9450 | 1030703 |
| 03:40:00 | 1031680 | 1033540 | 1031680 | 1033145 | 1.9277 | 1032578 |
| 03:45:00 | 1033025 | 1034975 | 1032215 | 1033600 | 1.3043 | 1033125 |
| 03:50:00 | 1033645 | 1036640 | 1033640 | 1034105 | 1.5189 | 1035112 |
| 03:55:00 | 1034190 | 1034825 | 1032655 | 1033630 | 1.5807 | 1033612 |
| 04:00:00 | 1033620 | 1034280 | 1033255 | 1033325 | 0.4386 | 1033864 |
| 04:05:00 | 1033325 | 1034700 | 1030995 | 1031480 | 2.5923 | 1033032 |
| 04:10:00 | 1031475 | 1033010 | 1030990 | 1032950 | 1.9951 | 1032006 |
| 04:15:00 | 1032950 | 1033705 | 1030730 | 1032675 | 4.3054 | 1031848 |
| 04:20:00 | 1032545 | 1033865 | 1030740 | 1033330 | 8.5533 | 1032379 |
| 04:25:00 | 1032445 | 1033940 | 1032220 | 1032530 | 0.2241 | 1032541 |
| 04:30:00 | 1032535 | 1033560 | 1032535 | 1032880 | 6.2066 | 1032958 |
| 04:35:00 | 1032535 | 1032600 | 1032500 | 1032570 | 1.3455 | 1032525 |
| 04:40:00 | 1032485 | 1032965 | 1032460 | 1032965 | 0.6490 | 1032527 |
| 04:45:00 | 1032525 | 1032525 | 1031005 | 1032450 | 2.1299 | 1031840 |
| 04:50:00 | 1032920 | 1033230 | 1031245 | 1031915 | 0.6651 | 1032402 |
| 04:55:00 | 1031190 | 1031935 | 1030685 | 1030685 | 0.4715 | 1031094 |
| 05:00:00 | 1030795 | 1031730 | 1029675 | 1030200 | 3.6540 | 1030543 |
| 05:05:00 | 1030415 | 1031390 | 1030410 | 1031390 | 0.0231 | 1030835 |
| 05:10:00 | 1031390 | 1032005 | 1031080 | 1031080 | 0.2270 | 1031550 |
| 05:15:00 | 1031090 | 1031980 | 1030965 | 1031980 | 0.1400 | 1031493 |
| 05:20:00 | 1031915 | 1032700 | 1031010 | 1031630 | 0.1815 | 1031868 |
| 05:25:00 | 1032260 | 1032735 | 1031005 | 1032015 | 0.1120 | 1031880 |
| 05:30:00 | 1031410 | 1035340 | 1030765 | 1035180 | 7.9510 | 1032874 |
| 05:35:00 | 1035360 | 1036030 | 1033070 | 1035140 | 7.4632 | 1034756 |
| 05:40:00 | 1035145 | 1037000 | 1034385 | 1035595 | 10.0536 | 1035994 |
| 05:45:00 | 1035530 | 1036310 | 1033750 | 1034015 | 6.1777 | 1034843 |
| 05:50:00 | 1034930 | 1037140 | 1034280 | 1035880 | 0.8514 | 1035900 |
| 05:55:00 | 1035930 | 1035930 | 1034600 | 1035080 | 0.2031 | 1035153 |
| 06:00:00 | 1035000 | 1037135 | 1034955 | 1035955 | 0.7377 | 1035244 |
| 06:05:00 | 1036130 | 1037190 | 1035380 | 1037190 | 2.3071 | 1036859 |
| 06:10:00 | 1036910 | 1036910 | 1035795 | 1036015 | 1.2443 | 1036742 |
| 06:15:00 | 1036060 | 1037315 | 1035800 | 1035915 | 0.1495 | 1036868 |
| 06:20:00 | 1035905 | 1037335 | 1035485 | 1037335 | 0.3199 | 1036677 |
| 06:25:00 | 1037325 | 1037730 | 1036970 | 1037140 | 0.3300 | 1037303 |
| 06:30:00 | 1036970 | 1036970 | 1034250 | 1034745 | 3.1660 | 1035513 |
| 06:35:00 | 1034255 | 1034525 | 1032510 | 1033195 | 2.9344 | 1033892 |
| 06:40:00 | 1034990 | 1036000 | 1034830 | 1035295 | 0.5290 | 1035534 |
| 06:45:00 | 1035300 | 1036000 | 1034835 | 1034835 | 1.1612 | 1035339 |
| 06:50:00 | 1034670 | 1036000 | 1032625 | 1034285 | 1.2287 | 1034462 |
| 06:55:00 | 1034000 | 1035535 | 1033335 | 1033745 | 2.2669 | 1033897 |
| 07:00:00 | 1034600 | 1034600 | 1030360 | 1032760 | 3.6696 | 1031974 |
| 07:05:00 | 1033000 | 1034000 | 1030585 | 1031740 | 2.9058 | 1032711 |
| 07:10:00 | 1031890 | 1033030 | 1031590 | 1031770 | 0.8759 | 1032191 |
| 07:15:00 | 1031770 | 1033005 | 1030590 | 1031635 | 0.9694 | 1032868 |
| 07:20:00 | 1032915 | 1034080 | 1032915 | 1034080 | 2.0434 | 1033794 |
| 07:25:00 | 1034080 | 1034080 | 1032580 | 1033010 | 0.7677 | 1033501 |
| 07:30:00 | 1032780 | 1035585 | 1032185 | 1034555 | 1.9304 | 1033735 |
| 07:35:00 | 1034365 | 1034920 | 1034000 | 1034090 | 1.1874 | 1034218 |
| 07:40:00 | 1034185 | 1034910 | 1034010 | 1034010 | 0.8149 | 1034339 |
| 07:45:00 | 1034010 | 1034825 | 1034005 | 1034590 | 0.0649 | 1034590 |
| 07:50:00 | 1034965 | 1036000 | 1034965 | 1035320 | 1.2577 | 1035598 |
| 07:55:00 | 1035300 | 1036260 | 1034600 | 1034845 | 1.6773 | 1035358 |
| 08:00:00 | 1034690 | 1035760 | 1034510 | 1034760 | 1.2370 | 1035359 |
| 08:05:00 | 1034760 | 1035410 | 1034000 | 1034980 | 0.7103 | 1034680 |
| 08:10:00 | 1035205 | 1036000 | 1034565 | 1036000 | 0.5454 | 1035755 |
| 08:15:00 | 1036000 | 1037000 | 1035880 | 1035930 | 0.9196 | 1036388 |
| 08:20:00 | 1035915 | 1036560 | 1035490 | 1035495 | 0.2251 | 1036162 |
| 08:25:00 | 1036560 | 1036575 | 1035490 | 1035845 | 1.6952 | 1036507 |
| 08:30:00 | 1036575 | 1036800 | 1034580 | 1035140 | 1.7428 | 1035399 |
| 08:35:00 | 1034670 | 1036350 | 1034665 | 1035050 | 0.0269 | 1035326 |
| 08:40:00 | 1035025 | 1035985 | 1033000 | 1033885 | 0.7986 | 1034357 |
| 08:45:00 | 1033245 | 1033880 | 1027005 | 1030575 | 6.9875 | 1029790 |
| 08:50:00 | 1030575 | 1037000 | 1030145 | 1035950 | 2.6263 | 1034159 |
| 08:55:00 | 1035945 | 1036835 | 1033815 | 1034005 | 0.8380 | 1035007 |
| 09:00:00 | 1034880 | 1037000 | 1034025 | 1037000 | 0.9152 | 1035596 |
| 09:05:00 | 1036790 | 1037340 | 1035010 | 1037340 | 0.6501 | 1037089 |
| 09:10:00 | 1037335 | 1037425 | 1035310 | 1035310 | 0.6495 | 1036504 |
| 09:15:00 | 1035295 | 1036410 | 1035010 | 1035630 | 1.8045 | 1035577 |
| 09:20:00 | 1036350 | 1036375 | 1035010 | 1035930 | 1.7149 | 1035342 |
| 09:25:00 | 1035010 | 1035755 | 1035010 | 1035755 | 0.0220 | 1035687 |
| 09:30:00 | 1035005 | 1035005 | 1034585 | 1034605 | 0.9874 | 1034896 |
| 09:35:00 | 1034755 | 1036000 | 1034755 | 1035890 | 0.1834 | 1035600 |
| 09:40:00 | 1034680 | 1037430 | 1034680 | 1036960 | 7.2830 | 1037067 |
| 09:45:00 | 1036755 | 1037005 | 1036000 | 1037005 | 0.7761 | 1036680 |
| 09:50:00 | 1037005 | 1037755 | 1036135 | 1036135 | 0.6072 | 1037279 |
| 09:55:00 | 1036085 | 1036995 | 1036000 | 1036995 | 0.1677 | 1036244 |
| 10:00:00 | 1036975 | 1036990 | 1035380 | 1036420 | 0.2310 | 1036355 |
| 10:05:00 | 1036465 | 1037000 | 1036000 | 1036385 | 0.1739 | 1036881 |
| 10:10:00 | 1035835 | 1035845 | 1033660 | 1034135 | 2.1409 | 1034825 |
| 10:15:00 | 1033660 | 1035560 | 1033000 | 1035285 | 1.5568 | 1034818 |
| 10:20:00 | 1035285 | 1035335 | 1032995 | 1032995 | 1.6495 | 1035041 |
| 10:25:00 | 1032995 | 1034010 | 1032000 | 1032675 | 0.7827 | 1032612 |
| 10:30:00 | 1032015 | 1033390 | 1032015 | 1032730 | 0.0354 | 1033129 |
| 10:35:00 | 1032330 | 1033830 | 1032330 | 1033770 | 0.1214 | 1033626 |
| 10:40:00 | 1033785 | 1034690 | 1033775 | 1034690 | 0.3397 | 1033799 |
| 10:45:00 | 1034030 | 1034830 | 1034000 | 1034600 | 1.6641 | 1034151 |
| 10:50:00 | 1033180 | 1034500 | 1032235 | 1034500 | 0.6638 | 1033789 |
| 10:55:00 | 1033010 | 1033010 | 1030000 | 1031070 | 3.2857 | 1031105 |
| 11:00:00 | 1030120 | 1030585 | 1027020 | 1029230 | 6.1787 | 1028689 |
| 11:05:00 | 1030000 | 1031005 | 1029130 | 1029885 | 1.3854 | 1030505 |
| 11:10:00 | 1030455 | 1030680 | 1029000 | 1030575 | 1.3197 | 1030108 |
| 11:15:00 | 1030610 | 1032885 | 1029990 | 1030815 | 2.8541 | 1031789 |
| 11:20:00 | 1031695 | 1032345 | 1029990 | 1029990 | 2.4284 | 1030841 |
| 11:25:00 | 1029990 | 1030995 | 1029750 | 1030340 | 1.0533 | 1030285 |
| 11:30:00 | 1030340 | 1030655 | 1028490 | 1028490 | 2.0518 | 1029997 |
| 11:35:00 | 1028010 | 1030355 | 1028010 | 1029900 | 2.4218 | 1029971 |
| 11:40:00 | 1029005 | 1030350 | 1027020 | 1027020 | 2.1305 | 1028941 |
| 11:45:00 | 1027950 | 1029185 | 1026685 | 1026685 | 0.8405 | 1028476 |
| 11:50:00 | 1026690 | 1028000 | 1022200 | 1023500 | 5.9678 | 1025150 |
| 11:55:00 | 1023465 | 1026990 | 1022200 | 1024600 | 21.3030 | 1024655 |
| 12:00:00 | 1025040 | 1025755 | 1022200 | 1023715 | 4.7418 | 1023932 |
| 12:05:00 | 1023685 | 1024000 | 1020050 | 1023555 | 6.9551 | 1022764 |
| 12:10:00 | 1023980 | 1027165 | 1023980 | 1027155 | 1.9339 | 1024972 |
| 12:15:00 | 1027135 | 1027140 | 1024825 | 1025390 | 2.9114 | 1026468 |
| 12:20:00 | 1025640 | 1027205 | 1025030 | 1025230 | 1.6173 | 1026327 |
| 12:25:00 | 1025155 | 1026380 | 1023775 | 1026355 | 4.5030 | 1025396 |
| 12:30:00 | 1025480 | 1025990 | 1024560 | 1025895 | 2.0089 | 1025381 |
| 12:35:00 | 1025970 | 1027285 | 1025210 | 1027285 | 0.2071 | 1026020 |
| 12:40:00 | 1025890 | 1026690 | 1025890 | 1026690 | 0.3000 | 1026401 |
| 12:45:00 | 1026000 | 1026630 | 1025605 | 1026365 | 0.3099 | 1026063 |
| 12:50:00 | 1026390 | 1026600 | 1025600 | 1025700 | 0.4627 | 1026140 |
| 12:55:00 | 1025720 | 1025720 | 1025300 | 1025300 | 0.2478 | 1025389 |
| 13:00:00 | 1025055 | 1025570 | 1024000 | 1024960 | 0.4149 | 1024828 |
| 13:05:00 | 1025015 | 1025070 | 1024780 | 1024795 | 0.9785 | 1024970 |
| 13:10:00 | 1024795 | 1027800 | 1024000 | 1026460 | 0.7462 | 1026368 |
| 13:15:00 | 1026230 | 1027440 | 1025995 | 1027090 | 8.9860 | 1026251 |
| 13:20:00 | 1026400 | 1026855 | 1026005 | 1026785 | 0.4878 | 1026696 |
| 13:25:00 | 1026605 | 1026615 | 1024010 | 1024010 | 0.2839 | 1025339 |
| 13:30:00 | 1025675 | 1025690 | 1024490 | 1024490 | 0.1390 | 1025455 |
| 13:35:00 | 1024595 | 1025080 | 1023165 | 1023195 | 0.8921 | 1023694 |
| 13:40:00 | 1023260 | 1025670 | 1023000 | 1024225 | 2.5436 | 1024659 |
| 13:45:00 | 1024220 | 1024420 | 1023000 | 1024275 | 1.0620 | 1023408 |
| 13:50:00 | 1024500 | 1025000 | 1024140 | 1024140 | 2.5351 | 1024748 |
| 13:55:00 | 1024020 | 1024625 | 1022000 | 1023920 | 10.1643 | 1023315 |
| 14:00:00 | 1023305 | 1024895 | 1022475 | 1024580 | 1.6266 | 1024144 |
| 14:05:00 | 1024745 | 1027995 | 1024240 | 1024240 | 1.7504 | 1025978 |
| 14:10:00 | 1024265 | 1025395 | 1022550 | 1022670 | 0.4502 | 1023426 |
| 14:15:00 | 1023935 | 1024745 | 1021145 | 1023060 | 1.7829 | 1023577 |
| 14:20:00 | 1023055 | 1023750 | 1021000 | 1022235 | 3.8309 | 1022637 |
| 14:25:00 | 1022870 | 1023735 | 1021630 | 1021630 | 4.1999 | 1022623 |
| 14:30:00 | 1021640 | 1027795 | 1021180 | 1026300 | 3.7072 | 1025627 |
| 14:35:00 | 1026270 | 1026645 | 1024415 | 1024735 | 2.3495 | 1025275 |
| 14:40:00 | 1024720 | 1025940 | 1023950 | 1025425 | 0.8450 | 1024929 |
| 14:45:00 | 1025380 | 1025900 | 1023885 | 1025805 | 1.3061 | 1025044 |
| 14:50:00 | 1025680 | 1026485 | 1024810 | 1025700 | 1.0413 | 1025963 |
| 14:55:00 | 1026480 | 1027400 | 1025705 | 1026225 | 0.5600 | 1026486 |
| 15:00:00 | 1026985 | 1029745 | 1026985 | 1027955 | 5.5032 | 1028150 |
| 15:05:00 | 1028950 | 1029910 | 1028575 | 1029190 | 0.8071 | 1029120 |
| 15:10:00 | 1029780 | 1029995 | 1028000 | 1029000 | 1.3227 | 1029017 |
| 15:15:00 | 1028430 | 1029600 | 1027795 | 1028255 | 0.7963 | 1029099 |
| 15:20:00 | 1028395 | 1029665 | 1028000 | 1028005 | 1.3897 | 1028204 |
| 15:25:00 | 1028095 | 1030995 | 1028035 | 1029770 | 1.1979 | 1029740 |
| 15:30:00 | 1030270 | 1033000 | 1030270 | 1032240 | 5.0937 | 1031534 |
| 15:35:00 | 1032240 | 1035000 | 1030930 | 1033440 | 2.3588 | 1032856 |
| 15:40:00 | 1033440 | 1034510 | 1031535 | 1031550 | 1.4115 | 1032691 |
| 15:45:00 | 1033415 | 1034590 | 1031550 | 1033715 | 1.5647 | 1033300 |
| 15:50:00 | 1033710 | 1033925 | 1033035 | 1033345 | 1.1230 | 1033700 |
| 15:55:00 | 1033835 | 1035005 | 1032020 | 1032020 | 3.7395 | 1033453 |
| 16:00:00 | 1032000 | 1032630 | 1031035 | 1031135 | 1.1035 | 1031589 |
| 16:05:00 | 1031150 | 1031970 | 1029850 | 1031900 | 0.9594 | 1031007 |
| 16:10:00 | 1031995 | 1033720 | 1031015 | 1033660 | 2.9288 | 1032302 |
| 16:15:00 | 1033685 | 1034495 | 1032000 | 1032810 | 1.3548 | 1032970 |
| 16:20:00 | 1032645 | 1033055 | 1032645 | 1032670 | 1.8540 | 1032965 |
| 16:25:00 | 1032000 | 1032620 | 1031485 | 1031645 | 0.7765 | 1032097 |
| 16:30:00 | 1031645 | 1032000 | 1029735 | 1032000 | 0.6457 | 1031060 |
| 16:35:00 | 1032105 | 1032485 | 1031030 | 1031785 | 0.6870 | 1031923 |
| 16:40:00 | 1031225 | 1032790 | 1031005 | 1031990 | 2.0384 | 1032165 |
| 16:45:00 | 1032335 | 1032775 | 1031245 | 1032415 | 0.9432 | 1031934 |
| 16:50:00 | 1032425 | 1032425 | 1031240 | 1031255 | 0.1877 | 1031669 |
| 16:55:00 | 1031240 | 1032800 | 1030970 | 1032015 | 4.4073 | 1031488 |
| 17:00:00 | 1032510 | 1033545 | 1032015 | 1033250 | 1.5900 | 1032885 |
| 17:05:00 | 1033510 | 1035000 | 1033510 | 1033980 | 1.6324 | 1034125 |
| 17:10:00 | 1033630 | 1034275 | 1032195 | 1032315 | 2.3473 | 1032775 |
| 17:15:00 | 1032300 | 1032815 | 1031145 | 1031645 | 1.3108 | 1031735 |
| 17:20:00 | 1031660 | 1032255 | 1031000 | 1031580 | 0.1755 | 1031522 |
| 17:25:00 | 1031305 | 1032100 | 1031230 | 1032035 | 0.6878 | 1031730 |
| 17:30:00 | 1031635 | 1031750 | 1030045 | 1031525 | 0.5571 | 1031071 |
| 17:35:00 | 1031135 | 1031525 | 1030440 | 1031095 | 0.2034 | 1031031 |
| 17:40:00 | 1031165 | 1031650 | 1030560 | 1030740 | 14.3261 | 1030701 |
| 17:45:00 | 1030740 | 1031130 | 1030000 | 1030190 | 7.8072 | 1030206 |
| 17:50:00 | 1030205 | 1030910 | 1029605 | 1029690 | 22.8604 | 1030013 |
| 17:55:00 | 1030190 | 1030490 | 1027695 | 1029775 | 9.6017 | 1029565 |
| 18:00:00 | 1029755 | 1030035 | 1028260 | 1028265 | 3.9382 | 1029655 |
| 18:05:00 | 1028800 | 1029650 | 1028210 | 1029535 | 3.9053 | 1028988 |
| 18:10:00 | 1029550 | 1031035 | 1029545 | 1029755 | 4.6113 | 1030177 |
| 18:15:00 | 1029755 | 1030335 | 1029715 | 1029780 | 0.6329 | 1030175 |
| 18:20:00 | 1030495 | 1030990 | 1029530 | 1030440 | 0.4063 | 1030196 |
| 18:25:00 | 1030290 | 1030740 | 1029410 | 1030395 | 1.4915 | 1030137 |
| 18:30:00 | 1030740 | 1031000 | 1030000 | 1030205 | 1.1945 | 1030382 |
| 18:35:00 | 1030300 | 1030825 | 1029855 | 1029855 | 1.1091 | 1030227 |
| 18:40:00 | 1029715 | 1030025 | 1029365 | 1029440 | 0.3716 | 1029514 |
| 18:45:00 | 1029435 | 1030290 | 1028865 | 1030275 | 2.1656 | 1029627 |
| 18:50:00 | 1030155 | 1030830 | 1029630 | 1030000 | 1.4025 | 1030269 |
| 18:55:00 | 1029890 | 1030425 | 1028635 | 1029900 | 0.6619 | 1029385 |
| 19:00:00 | 1029905 | 1031480 | 1029530 | 1031480 | 0.5342 | 1030736 |
| 19:05:00 | 1031455 | 1033000 | 1030670 | 1031940 | 0.8297 | 1032125 |
| 19:10:00 | 1032490 | 1032900 | 1030555 | 1030855 | 3.6642 | 1030920 |
| 19:15:00 | 1030900 | 1032000 | 1030470 | 1032000 | 0.4496 | 1030866 |
| 19:20:00 | 1032005 | 1033000 | 1031475 | 1031700 | 0.5630 | 1032322 |
| 19:25:00 | 1031995 | 1032835 | 1030900 | 1032000 | 0.4482 | 1031639 |
| 19:30:00 | 1032630 | 1034470 | 1032295 | 1033105 | 6.5186 | 1033746 |
| 19:35:00 | 1033105 | 1034165 | 1032000 | 1032810 | 7.0615 | 1032681 |
| 19:40:00 | 1032800 | 1032950 | 1029595 | 1030180 | 4.8709 | 1030763 |
| 19:45:00 | 1030175 | 1030580 | 1028710 | 1028710 | 23.5152 | 1029331 |
| 19:50:00 | 1029995 | 1031000 | 1028000 | 1030670 | 8.8306 | 1029343 |
| 19:55:00 | 1030655 | 1031800 | 1030010 | 1031105 | 0.2786 | 1030678 |
| 20:00:00 | 1031630 | 1032710 | 1031135 | 1031300 | 0.6696 | 1031924 |
| 20:05:00 | 1031335 | 1042860 | 1031320 | 1042805 | 10.1031 | 1037167 |
| 20:10:00 | 1042805 | 1042995 | 1026410 | 1030000 | 14.4818 | 1034727 |
| 20:15:00 | 1030595 | 1031005 | 1028360 | 1028980 | 11.8300 | 1029771 |
| 20:20:00 | 1028860 | 1031030 | 1027165 | 1030640 | 1.8987 | 1029455 |
| 20:25:00 | 1029790 | 1034005 | 1029730 | 1032840 | 1.5594 | 1031406 |
| 20:30:00 | 1032130 | 1033760 | 1031645 | 1031855 | 1.6315 | 1032663 |
| 20:35:00 | 1031940 | 1034885 | 1031920 | 1034885 | 2.6516 | 1033020 |
| 20:40:00 | 1034890 | 1037475 | 1033820 | 1035405 | 9.4020 | 1035884 |
| 20:45:00 | 1035520 | 1036365 | 1034605 | 1035715 | 4.7914 | 1035537 |
| 20:50:00 | 1035720 | 1035955 | 1034560 | 1035370 | 0.8610 | 1035480 |
| 20:55:00 | 1035370 | 1036395 | 1034065 | 1034485 | 9.9758 | 1035319 |
| 21:00:00 | 1034005 | 1041830 | 1034005 | 1037590 | 6.4442 | 1037351 |
| 21:05:00 | 1037570 | 1037585 | 1035655 | 1035655 | 3.9821 | 1036479 |
| 21:10:00 | 1035660 | 1035660 | 1033010 | 1035100 | 2.4416 | 1034727 |
| 21:15:00 | 1035125 | 1037310 | 1034360 | 1036670 | 2.2855 | 1036213 |
| 21:20:00 | 1036600 | 1038665 | 1036325 | 1038480 | 5.4578 | 1037487 |
| 21:25:00 | 1038480 | 1040000 | 1036960 | 1038835 | 1.0952 | 1038679 |
| 21:30:00 | 1039000 | 1042375 | 1037500 | 1040530 | 11.2610 | 1041160 |
| 21:35:00 | 1039780 | 1040995 | 1037000 | 1037880 | 2.3458 | 1038868 |
| 21:40:00 | 1038000 | 1038990 | 1037365 | 1038205 | 2.5704 | 1038251 |
| 21:45:00 | 1038205 | 1038900 | 1036330 | 1038550 | 1.4787 | 1037879 |
| 21:50:00 | 1038550 | 1038550 | 1036315 | 1036955 | 6.1503 | 1037211 |
| 21:55:00 | 1036955 | 1039015 | 1035570 | 1036390 | 26.5315 | 1036313 |
| 22:00:00 | 1036390 | 1038220 | 1035065 | 1037635 | 4.0780 | 1037525 |
| 22:05:00 | 1037485 | 1038215 | 1035775 | 1036890 | 1.3732 | 1037318 |
| 22:10:00 | 1036930 | 1038615 | 1036925 | 1038615 | 0.4970 | 1037857 |
| 22:15:00 | 1038580 | 1038580 | 1036530 | 1037920 | 2.3051 | 1037020 |
| 22:20:00 | 1037190 | 1037875 | 1036600 | 1036730 | 3.3720 | 1037035 |
| 22:25:00 | 1036750 | 1037225 | 1035000 | 1035960 | 1.7725 | 1035825 |
| 22:30:00 | 1035690 | 1037010 | 1035545 | 1037010 | 0.6167 | 1036561 |
| 22:35:00 | 1036930 | 1036930 | 1034210 | 1035650 | 1.3754 | 1035944 |
| 22:40:00 | 1035960 | 1036775 | 1035650 | 1036100 | 1.2866 | 1036257 |
| 22:45:00 | 1035975 | 1037980 | 1035815 | 1037310 | 2.6950 | 1036998 |
| 22:50:00 | 1036830 | 1038180 | 1036830 | 1037625 | 9.3437 | 1037632 |
| 22:55:00 | 1037725 | 1037990 | 1036610 | 1037550 | 0.8918 | 1037542 |
| 23:00:00 | 1037990 | 1041995 | 1036740 | 1039020 | 9.5144 | 1039455 |
| 23:05:00 | 1039025 | 1039540 | 1038010 | 1038025 | 1.4855 | 1038568 |
| 23:10:00 | 1038020 | 1039170 | 1037000 | 1039170 | 4.8038 | 1037831 |
| 23:15:00 | 1039320 | 1040550 | 1038035 | 1040000 | 7.3095 | 1039675 |
| 23:20:00 | 1040000 | 1040800 | 1039060 | 1040800 | 0.6186 | 1040075 |
| 23:25:00 | 1040005 | 1040810 | 1039970 | 1039975 | 0.8631 | 1040102 |
| 23:30:00 | 1039305 | 1040810 | 1039300 | 1039300 | 2.0037 | 1039630 |
| 23:35:00 | 1039795 | 1040000 | 1039000 | 1040000 | 5.9125 | 1039908 |
| 23:40:00 | 1039980 | 1040800 | 1039400 | 1039505 | 2.0424 | 1039723 |
| 23:45:00 | 1039455 | 1040180 | 1037040 | 1038600 | 4.0314 | 1038329 |
| 23:50:00 | 1038090 | 1039835 | 1037495 | 1038735 | 2.9729 | 1038612 |
| 23:55:00 | 1039010 | 1040000 | 1039005 | 1039990 | 2.2266 | 1039877 |