2020年06月14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 | 1017055 | 1017225 | 1015590 | 1015825 | 1.1520 | 1016589 |
| 00:05:00 | 1015555 | 1016990 | 1015500 | 1016440 | 0.4604 | 1016401 |
| 00:10:00 | 1016505 | 1018115 | 1016185 | 1017285 | 2.1541 | 1017247 |
| 00:15:00 | 1017605 | 1017800 | 1016360 | 1016360 | 0.6132 | 1017059 |
| 00:20:00 | 1016975 | 1018000 | 1016975 | 1017000 | 0.9348 | 1017443 |
| 00:25:00 | 1017000 | 1017305 | 1016975 | 1017215 | 0.3810 | 1017159 |
| 00:30:00 | 1017215 | 1017805 | 1016115 | 1016500 | 1.0225 | 1016971 |
| 00:35:00 | 1016430 | 1016435 | 1015500 | 1015595 | 0.7082 | 1015891 |
| 00:40:00 | 1015290 | 1016000 | 1014695 | 1015295 | 1.0926 | 1015455 |
| 00:45:00 | 1015420 | 1015765 | 1015420 | 1015765 | 0.0390 | 1015429 |
| 00:50:00 | 1015130 | 1015380 | 1015085 | 1015380 | 0.2450 | 1015176 |
| 00:55:00 | 1015065 | 1015845 | 1014720 | 1015385 | 0.6861 | 1015365 |
| 01:00:00 | 1015620 | 1016065 | 1015400 | 1015970 | 0.2180 | 1015830 |
| 01:05:00 | 1015885 | 1015885 | 1014660 | 1014660 | 0.5430 | 1015297 |
| 01:10:00 | 1014685 | 1014685 | 1013000 | 1014000 | 1.3354 | 1013820 |
| 01:15:00 | 1014385 | 1014500 | 1013965 | 1014290 | 0.4273 | 1014316 |
| 01:20:00 | 1014505 | 1014755 | 1014370 | 1014500 | 1.1400 | 1014504 |
| 01:25:00 | 1014500 | 1015000 | 1014500 | 1014925 | 0.3734 | 1014612 |
| 01:30:00 | 1014500 | 1015570 | 1014500 | 1014870 | 1.2272 | 1014710 |
| 01:35:00 | 1015095 | 1015305 | 1014800 | 1015005 | 0.2810 | 1014933 |
| 01:40:00 | 1014960 | 1015530 | 1014895 | 1015280 | 0.1670 | 1015123 |
| 01:45:00 | 1015210 | 1016080 | 1015210 | 1015775 | 0.3250 | 1015862 |
| 01:50:00 | 1015830 | 1016500 | 1015205 | 1015305 | 0.1590 | 1015910 |
| 01:55:00 | 1015405 | 1015575 | 1014975 | 1015320 | 0.7019 | 1015237 |
| 02:00:00 | 1015320 | 1015320 | 1014525 | 1014865 | 0.3465 | 1014780 |
| 02:05:00 | 1014505 | 1014935 | 1014505 | 1014935 | 0.1720 | 1014662 |
| 02:10:00 | 1015010 | 1016475 | 1015010 | 1016005 | 1.2440 | 1015111 |
| 02:15:00 | 1016055 | 1016490 | 1016055 | 1016320 | 0.1778 | 1016288 |
| 02:20:00 | 1016340 | 1016620 | 1015305 | 1015670 | 0.6964 | 1016042 |
| 02:25:00 | 1015670 | 1016450 | 1015140 | 1016315 | 0.4660 | 1015834 |
| 02:30:00 | 1016450 | 1017500 | 1016360 | 1016360 | 0.4856 | 1016711 |
| 02:35:00 | 1016360 | 1016610 | 1016235 | 1016600 | 0.1180 | 1016463 |
| 02:40:00 | 1016605 | 1016605 | 1015000 | 1015440 | 0.7240 | 1015757 |
| 02:45:00 | 1016060 | 1016175 | 1015310 | 1015375 | 0.3685 | 1015937 |
| 02:50:00 | 1015615 | 1016265 | 1015065 | 1015145 | 0.3499 | 1015667 |
| 02:55:00 | 1015060 | 1015060 | 1014970 | 1015060 | 0.0108 | 1015006 |
| 03:00:00 | 1015840 | 1015920 | 1015000 | 1015700 | 0.0760 | 1015803 |
| 03:05:00 | 1015945 | 1016000 | 1015350 | 1016000 | 0.6271 | 1015932 |
| 03:10:00 | 1015705 | 1017060 | 1015605 | 1016505 | 0.2628 | 1016004 |
| 03:15:00 | 1017025 | 1017025 | 1015840 | 1016040 | 0.9075 | 1016272 |
| 03:20:00 | 1016240 | 1016500 | 1015510 | 1015510 | 0.3880 | 1016109 |
| 03:25:00 | 1015460 | 1016305 | 1015460 | 1016305 | 0.4767 | 1015839 |
| 03:30:00 | 1016305 | 1016305 | 1015480 | 1015720 | 0.2620 | 1015678 |
| 03:35:00 | 1015820 | 1016175 | 1015725 | 1016125 | 0.2221 | 1015898 |
| 03:40:00 | 1016495 | 1016495 | 1015745 | 1015805 | 0.1354 | 1016173 |
| 03:45:00 | 1016385 | 1016410 | 1015425 | 1015425 | 0.5880 | 1015929 |
| 03:50:00 | 1015425 | 1016045 | 1015340 | 1015800 | 0.1839 | 1015908 |
| 03:55:00 | 1015815 | 1016400 | 1015230 | 1015805 | 0.3559 | 1015940 |
| 04:00:00 | 1015705 | 1016780 | 1015705 | 1016275 | 0.7833 | 1016441 |
| 04:05:00 | 1016240 | 1016820 | 1015460 | 1015725 | 0.5370 | 1016023 |
| 04:10:00 | 1015455 | 1015790 | 1014585 | 1014920 | 0.7782 | 1015379 |
| 04:15:00 | 1015750 | 1015750 | 1014855 | 1015400 | 0.2701 | 1015416 |
| 04:20:00 | 1015500 | 1016395 | 1015160 | 1015990 | 0.2151 | 1015469 |
| 04:25:00 | 1016020 | 1016195 | 1015270 | 1015455 | 0.5197 | 1015850 |
| 04:30:00 | 1015650 | 1015700 | 1014660 | 1015580 | 0.3760 | 1015376 |
| 04:35:00 | 1015500 | 1016335 | 1015325 | 1015565 | 0.3462 | 1015780 |
| 04:40:00 | 1015570 | 1020000 | 1015565 | 1020000 | 2.3427 | 1018854 |
| 04:45:00 | 1020000 | 1020995 | 1015665 | 1015665 | 6.7167 | 1019339 |
| 04:50:00 | 1015665 | 1017250 | 1009160 | 1012190 | 15.8817 | 1011939 |
| 04:55:00 | 1011000 | 1012335 | 1010370 | 1010720 | 1.7841 | 1011254 |
| 05:00:00 | 1010545 | 1011010 | 1005005 | 1008000 | 11.0106 | 1008074 |
| 05:05:00 | 1008640 | 1009985 | 1007825 | 1009585 | 1.7626 | 1009072 |
| 05:10:00 | 1009560 | 1010055 | 1008870 | 1009500 | 2.2214 | 1009571 |
| 05:15:00 | 1009075 | 1012335 | 1008875 | 1012335 | 4.7708 | 1010175 |
| 05:20:00 | 1012500 | 1012830 | 1011455 | 1011490 | 0.4449 | 1011962 |
| 05:25:00 | 1011800 | 1013555 | 1009970 | 1011500 | 7.3874 | 1013079 |
| 05:30:00 | 1011640 | 1012000 | 1010000 | 1010000 | 1.0168 | 1011475 |
| 05:35:00 | 1010000 | 1010980 | 1009465 | 1010560 | 1.2445 | 1010338 |
| 05:40:00 | 1010555 | 1011555 | 1010105 | 1010605 | 0.7594 | 1010608 |
| 05:45:00 | 1010835 | 1011110 | 1009995 | 1010330 | 0.4770 | 1010293 |
| 05:50:00 | 1010395 | 1010460 | 1010080 | 1010445 | 0.0155 | 1010203 |
| 05:55:00 | 1010385 | 1011570 | 1010280 | 1011170 | 0.2660 | 1011002 |
| 06:00:00 | 1011430 | 1011910 | 1011180 | 1011910 | 0.4426 | 1011563 |
| 06:05:00 | 1011890 | 1012500 | 1011425 | 1011970 | 0.4305 | 1011850 |
| 06:10:00 | 1011815 | 1012075 | 1011470 | 1012075 | 0.1496 | 1011836 |
| 06:15:00 | 1012040 | 1012655 | 1012040 | 1012655 | 0.6022 | 1012442 |
| 06:20:00 | 1012815 | 1013175 | 1012815 | 1013175 | 0.1419 | 1012843 |
| 06:25:00 | 1013060 | 1013500 | 1012105 | 1012185 | 0.2770 | 1012963 |
| 06:30:00 | 1012235 | 1013285 | 1012140 | 1012725 | 0.3839 | 1012713 |
| 06:35:00 | 1012730 | 1013395 | 1012630 | 1012700 | 0.9567 | 1012735 |
| 06:40:00 | 1012805 | 1013985 | 1012805 | 1012900 | 0.5367 | 1013354 |
| 06:45:00 | 1013260 | 1013590 | 1012940 | 1013500 | 0.1120 | 1013118 |
| 06:50:00 | 1013545 | 1013545 | 1012875 | 1013030 | 0.2028 | 1013018 |
| 06:55:00 | 1013070 | 1014000 | 1013070 | 1014000 | 0.2519 | 1013856 |
| 07:00:00 | 1013500 | 1014780 | 1013120 | 1014345 | 1.1740 | 1014083 |
| 07:05:00 | 1014470 | 1014625 | 1014470 | 1014625 | 0.1640 | 1014486 |
| 07:10:00 | 1014460 | 1015400 | 1014375 | 1014840 | 0.2427 | 1014893 |
| 07:15:00 | 1015395 | 1015545 | 1015325 | 1015325 | 0.2383 | 1015393 |
| 07:20:00 | 1015295 | 1015300 | 1015295 | 1015300 | 0.0020 | 1015298 |
| 07:25:00 | 1015225 | 1015335 | 1014600 | 1014920 | 0.4871 | 1015090 |
| 07:30:00 | 1015200 | 1016095 | 1012755 | 1013705 | 1.5643 | 1014661 |
| 07:35:00 | 1013445 | 1014000 | 1012210 | 1014000 | 0.5909 | 1012927 |
| 07:40:00 | 1014000 | 1014750 | 1014000 | 1014615 | 0.2521 | 1014332 |
| 07:45:00 | 1014345 | 1015195 | 1013590 | 1013735 | 0.3170 | 1014172 |
| 07:50:00 | 1013840 | 1014875 | 1013840 | 1014700 | 0.2700 | 1014799 |
| 07:55:00 | 1014655 | 1015300 | 1014510 | 1015300 | 0.0947 | 1014791 |
| 08:00:00 | 1015855 | 1017000 | 1014840 | 1015105 | 0.6452 | 1015765 |
| 08:05:00 | 1015105 | 1015510 | 1014440 | 1015375 | 0.1444 | 1014967 |
| 08:10:00 | 1015520 | 1015875 | 1014870 | 1015780 | 0.2982 | 1015532 |
| 08:15:00 | 1015990 | 1019225 | 1015550 | 1017720 | 3.8938 | 1017829 |
| 08:20:00 | 1017510 | 1018000 | 1014720 | 1017130 | 1.4816 | 1017038 |
| 08:25:00 | 1016875 | 1017515 | 1016560 | 1017515 | 0.5524 | 1016995 |
| 08:30:00 | 1017515 | 1018370 | 1017515 | 1017630 | 0.4213 | 1017852 |
| 08:35:00 | 1017845 | 1019000 | 1016415 | 1016630 | 1.8094 | 1017857 |
| 08:40:00 | 1016150 | 1017270 | 1016000 | 1017100 | 0.2552 | 1016578 |
| 08:45:00 | 1017270 | 1018540 | 1017085 | 1018540 | 0.2046 | 1017792 |
| 08:50:00 | 1018410 | 1018410 | 1017375 | 1018120 | 0.6573 | 1017841 |
| 08:55:00 | 1017860 | 1019725 | 1017700 | 1019030 | 0.6770 | 1018476 |
| 09:00:00 | 1019035 | 1019950 | 1017930 | 1018600 | 3.6888 | 1018084 |
| 09:05:00 | 1018670 | 1019000 | 1017015 | 1017310 | 1.0876 | 1017780 |
| 09:10:00 | 1017665 | 1017880 | 1015825 | 1017120 | 0.8100 | 1017041 |
| 09:15:00 | 1016805 | 1017160 | 1016775 | 1016920 | 0.2812 | 1016887 |
| 09:20:00 | 1016800 | 1017000 | 1015335 | 1016500 | 4.1486 | 1016339 |
| 09:25:00 | 1016755 | 1017200 | 1016250 | 1017185 | 0.7860 | 1016866 |
| 09:30:00 | 1017165 | 1017285 | 1016500 | 1017270 | 1.9020 | 1017159 |
| 09:35:00 | 1016880 | 1016880 | 1015605 | 1015605 | 0.4748 | 1016379 |
| 09:40:00 | 1015855 | 1016155 | 1015655 | 1016155 | 0.1970 | 1015838 |
| 09:45:00 | 1016725 | 1016800 | 1016145 | 1016405 | 0.4514 | 1016327 |
| 09:50:00 | 1016495 | 1018000 | 1016435 | 1017740 | 0.4557 | 1017177 |
| 09:55:00 | 1017200 | 1017790 | 1016550 | 1016995 | 1.6855 | 1017619 |
| 10:00:00 | 1017100 | 1017740 | 1017000 | 1017170 | 0.2212 | 1017471 |
| 10:05:00 | 1017005 | 1017605 | 1016380 | 1016775 | 0.4717 | 1016964 |
| 10:10:00 | 1017065 | 1017065 | 1016070 | 1016070 | 0.1231 | 1016549 |
| 10:15:00 | 1016190 | 1016850 | 1015705 | 1015705 | 0.3560 | 1016327 |
| 10:20:00 | 1015720 | 1016300 | 1015700 | 1016300 | 1.6846 | 1015803 |
| 10:25:00 | 1016200 | 1016200 | 1015700 | 1016065 | 0.3408 | 1015864 |
| 10:30:00 | 1015900 | 1016360 | 1015700 | 1015700 | 0.5481 | 1015973 |
| 10:35:00 | 1016105 | 1016315 | 1015480 | 1015750 | 0.3755 | 1015739 |
| 10:40:00 | 1015765 | 1016570 | 1015340 | 1016570 | 0.9125 | 1016000 |
| 10:45:00 | 1016610 | 1017030 | 1016550 | 1016970 | 1.1429 | 1016918 |
| 10:50:00 | 1016570 | 1016690 | 1016570 | 1016690 | 0.0110 | 1016581 |
| 10:55:00 | 1016430 | 1017230 | 1016430 | 1016435 | 0.5678 | 1016803 |
| 11:00:00 | 1016435 | 1016970 | 1016365 | 1016800 | 0.2740 | 1016843 |
| 11:05:00 | 1016900 | 1017405 | 1016410 | 1016500 | 0.4085 | 1016648 |
| 11:10:00 | 1016600 | 1017920 | 1016320 | 1016970 | 1.6498 | 1017001 |
| 11:15:00 | 1016620 | 1017380 | 1016540 | 1016540 | 0.6702 | 1016769 |
| 11:20:00 | 1016550 | 1017555 | 1016545 | 1017300 | 0.5260 | 1017162 |
| 11:25:00 | 1016750 | 1017995 | 1016735 | 1017300 | 1.9265 | 1017528 |
| 11:30:00 | 1017555 | 1017700 | 1016825 | 1017255 | 0.6770 | 1017260 |
| 11:35:00 | 1017000 | 1017240 | 1016620 | 1016620 | 1.4012 | 1016676 |
| 11:40:00 | 1016620 | 1016855 | 1016000 | 1016000 | 0.3250 | 1016491 |
| 11:45:00 | 1016345 | 1016610 | 1016090 | 1016610 | 0.2249 | 1016440 |
| 11:50:00 | 1016605 | 1016605 | 1016000 | 1016220 | 0.6800 | 1016166 |
| 11:55:00 | 1016405 | 1017000 | 1016405 | 1017000 | 0.4043 | 1016641 |
| 12:00:00 | 1016995 | 1017300 | 1016120 | 1016495 | 1.3250 | 1016864 |
| 12:05:00 | 1016625 | 1016805 | 1016000 | 1016000 | 0.4950 | 1016147 |
| 12:10:00 | 1016200 | 1016200 | 1015775 | 1016100 | 0.1290 | 1016033 |
| 12:15:00 | 1016205 | 1016255 | 1015990 | 1016015 | 0.7617 | 1016081 |
| 12:20:00 | 1016000 | 1016000 | 1015005 | 1015060 | 0.8030 | 1015810 |
| 12:25:00 | 1015100 | 1015325 | 1014740 | 1015325 | 0.4035 | 1015024 |
| 12:30:00 | 1015255 | 1015785 | 1014815 | 1014885 | 0.4270 | 1015197 |
| 12:35:00 | 1015305 | 1015685 | 1015100 | 1015580 | 0.0990 | 1015440 |
| 12:40:00 | 1015700 | 1015700 | 1015280 | 1015440 | 0.0210 | 1015369 |
| 12:45:00 | 1015345 | 1015345 | 1014160 | 1014810 | 1.5180 | 1014798 |
| 12:50:00 | 1014575 | 1015000 | 1014070 | 1014070 | 1.6329 | 1014920 |
| 12:55:00 | 1014460 | 1015700 | 1014000 | 1015700 | 3.1957 | 1015089 |
| 13:00:00 | 1015100 | 1015530 | 1014800 | 1015205 | 1.6198 | 1015073 |
| 13:05:00 | 1015420 | 1016035 | 1015420 | 1015425 | 0.6360 | 1015613 |
| 13:10:00 | 1015985 | 1015990 | 1015210 | 1015430 | 0.6204 | 1015582 |
| 13:15:00 | 1015475 | 1015995 | 1015120 | 1015570 | 0.7738 | 1015480 |
| 13:20:00 | 1015120 | 1015460 | 1014940 | 1015140 | 2.1904 | 1015300 |
| 13:25:00 | 1015140 | 1015645 | 1014940 | 1014940 | 0.7108 | 1015025 |
| 13:30:00 | 1014940 | 1015145 | 1014405 | 1015145 | 2.0640 | 1014847 |
| 13:35:00 | 1014900 | 1014950 | 1014515 | 1014740 | 0.7432 | 1014732 |
| 13:40:00 | 1014805 | 1014970 | 1014380 | 1014970 | 1.0020 | 1014905 |
| 13:45:00 | 1014870 | 1015470 | 1014525 | 1014955 | 2.0830 | 1014968 |
| 13:50:00 | 1014950 | 1015120 | 1014300 | 1014325 | 2.3899 | 1014587 |
| 13:55:00 | 1014305 | 1015265 | 1014065 | 1014700 | 0.4831 | 1014752 |
| 14:00:00 | 1014600 | 1014965 | 1014080 | 1014805 | 0.2640 | 1014472 |
| 14:05:00 | 1014905 | 1015850 | 1014905 | 1015320 | 0.7321 | 1015469 |
| 14:10:00 | 1015295 | 1015750 | 1015285 | 1015720 | 0.3210 | 1015512 |
| 14:15:00 | 1015490 | 1016000 | 1015295 | 1015800 | 0.2659 | 1015624 |
| 14:20:00 | 1015890 | 1016000 | 1015625 | 1015810 | 0.1222 | 1015853 |
| 14:25:00 | 1015885 | 1016045 | 1015020 | 1015265 | 0.8959 | 1015684 |
| 14:30:00 | 1015065 | 1015450 | 1014685 | 1014685 | 0.6016 | 1015132 |
| 14:35:00 | 1015125 | 1015125 | 1014450 | 1014450 | 0.2482 | 1014864 |
| 14:40:00 | 1014690 | 1015200 | 1014000 | 1014275 | 1.6580 | 1014297 |
| 14:45:00 | 1014245 | 1014690 | 1013090 | 1014200 | 1.2299 | 1014033 |
| 14:50:00 | 1014200 | 1015440 | 1013605 | 1015095 | 3.6162 | 1014553 |
| 14:55:00 | 1015200 | 1015450 | 1014605 | 1015040 | 0.1568 | 1015073 |
| 15:00:00 | 1015335 | 1015795 | 1014975 | 1015460 | 0.3077 | 1015489 |
| 15:05:00 | 1015030 | 1015605 | 1014750 | 1015015 | 0.0560 | 1014947 |
| 15:10:00 | 1014255 | 1014970 | 1014255 | 1014970 | 0.0312 | 1014906 |
| 15:15:00 | 1014515 | 1015075 | 1014510 | 1014770 | 0.3644 | 1014863 |
| 15:20:00 | 1014900 | 1015255 | 1014900 | 1014910 | 3.1509 | 1014910 |
| 15:25:00 | 1015180 | 1015250 | 1014905 | 1014905 | 0.3780 | 1014975 |
| 15:30:00 | 1014905 | 1015115 | 1014370 | 1014370 | 3.0013 | 1014907 |
| 15:35:00 | 1014485 | 1014485 | 1013555 | 1014030 | 2.4206 | 1013978 |
| 15:40:00 | 1014040 | 1014090 | 1013010 | 1013500 | 1.3853 | 1013843 |
| 15:45:00 | 1013010 | 1013200 | 1011235 | 1011425 | 5.4995 | 1012209 |
| 15:50:00 | 1011480 | 1012405 | 1010110 | 1012205 | 2.0347 | 1010971 |
| 15:55:00 | 1012060 | 1012620 | 1011050 | 1011880 | 0.9061 | 1012092 |
| 16:00:00 | 1011880 | 1011880 | 1009945 | 1010710 | 9.4806 | 1010544 |
| 16:05:00 | 1010715 | 1012620 | 1010715 | 1012055 | 2.1182 | 1012448 |
| 16:10:00 | 1012080 | 1013510 | 1011935 | 1012070 | 2.7533 | 1012614 |
| 16:15:00 | 1012060 | 1012890 | 1010735 | 1012565 | 0.8665 | 1011943 |
| 16:20:00 | 1012565 | 1012895 | 1011000 | 1012320 | 1.6395 | 1011840 |
| 16:25:00 | 1011605 | 1012785 | 1011440 | 1012775 | 1.8045 | 1012592 |
| 16:30:00 | 1012045 | 1013660 | 1012040 | 1012595 | 1.1220 | 1013154 |
| 16:35:00 | 1012225 | 1012345 | 1011175 | 1012055 | 1.0586 | 1012050 |
| 16:40:00 | 1011645 | 1011865 | 1011060 | 1011865 | 0.2685 | 1011400 |
| 16:45:00 | 1011650 | 1011905 | 1011650 | 1011905 | 0.1044 | 1011700 |
| 16:50:00 | 1011905 | 1012995 | 1011605 | 1012250 | 1.6961 | 1012435 |
| 16:55:00 | 1012245 | 1013020 | 1011065 | 1012605 | 2.3223 | 1012196 |
| 17:00:00 | 1012480 | 1012500 | 1010000 | 1012185 | 3.8641 | 1011255 |
| 17:05:00 | 1012230 | 1013145 | 1011770 | 1012370 | 1.9894 | 1012736 |
| 17:10:00 | 1012605 | 1015020 | 1011990 | 1014495 | 8.1199 | 1014583 |
| 17:15:00 | 1014460 | 1015155 | 1013650 | 1014065 | 0.5449 | 1014654 |
| 17:20:00 | 1014065 | 1015155 | 1014005 | 1014175 | 0.8811 | 1014938 |
| 17:25:00 | 1014445 | 1014450 | 1014000 | 1014000 | 0.1936 | 1014083 |
| 17:30:00 | 1013930 | 1014200 | 1013365 | 1014200 | 1.4688 | 1013640 |
| 17:35:00 | 1013550 | 1014965 | 1013545 | 1014275 | 0.2496 | 1013962 |
| 17:40:00 | 1014225 | 1014495 | 1014000 | 1014000 | 0.9008 | 1014064 |
| 17:45:00 | 1013530 | 1014495 | 1013520 | 1013520 | 0.0380 | 1013664 |
| 17:50:00 | 1013630 | 1015255 | 1013630 | 1015255 | 0.2550 | 1014628 |
| 17:55:00 | 1015030 | 1015255 | 1014620 | 1014620 | 0.2410 | 1014691 |
| 18:00:00 | 1014620 | 1014850 | 1014350 | 1014725 | 0.9429 | 1014699 |
| 18:05:00 | 1014725 | 1015120 | 1014700 | 1014835 | 0.1740 | 1014720 |
| 18:10:00 | 1014870 | 1015145 | 1014100 | 1014135 | 0.1120 | 1014767 |
| 18:15:00 | 1014105 | 1014700 | 1013470 | 1013470 | 0.3099 | 1013957 |
| 18:20:00 | 1013670 | 1013840 | 1013470 | 1013715 | 1.4027 | 1013740 |
| 18:25:00 | 1013735 | 1013735 | 1013235 | 1013280 | 0.3409 | 1013427 |
| 18:30:00 | 1013385 | 1013970 | 1013265 | 1013970 | 0.1870 | 1013325 |
| 18:35:00 | 1013435 | 1013995 | 1012870 | 1013675 | 2.1565 | 1013731 |
| 18:40:00 | 1013995 | 1013995 | 1013010 | 1013305 | 0.3823 | 1013614 |
| 18:45:00 | 1013295 | 1013620 | 1013000 | 1013000 | 0.2245 | 1013556 |
| 18:50:00 | 1013515 | 1013610 | 1012705 | 1012835 | 0.3445 | 1013220 |
| 18:55:00 | 1013310 | 1013785 | 1012695 | 1012940 | 0.4190 | 1013463 |
| 19:00:00 | 1012950 | 1013785 | 1012840 | 1013385 | 0.3720 | 1013477 |
| 19:05:00 | 1013785 | 1014725 | 1013770 | 1014725 | 1.4403 | 1014397 |
| 19:10:00 | 1014495 | 1015000 | 1013895 | 1015000 | 2.3629 | 1014591 |
| 19:15:00 | 1014915 | 1014915 | 1013800 | 1013800 | 0.2564 | 1014573 |
| 19:20:00 | 1014485 | 1014995 | 1014280 | 1014480 | 0.5570 | 1014491 |
| 19:25:00 | 1015000 | 1015060 | 1014260 | 1014625 | 0.2621 | 1014643 |
| 19:30:00 | 1014705 | 1015270 | 1014435 | 1014700 | 1.0947 | 1014486 |
| 19:35:00 | 1014660 | 1015175 | 1014420 | 1015050 | 0.6904 | 1014824 |
| 19:40:00 | 1014910 | 1014910 | 1014035 | 1014085 | 0.3222 | 1014398 |
| 19:45:00 | 1014110 | 1014755 | 1014000 | 1014445 | 2.2157 | 1014510 |
| 19:50:00 | 1014615 | 1014995 | 1014095 | 1014140 | 0.9192 | 1014688 |
| 19:55:00 | 1014410 | 1014560 | 1014295 | 1014320 | 0.1618 | 1014466 |
| 20:00:00 | 1014090 | 1014365 | 1013535 | 1013535 | 0.5084 | 1014028 |
| 20:05:00 | 1014555 | 1015830 | 1014240 | 1015365 | 2.3733 | 1015237 |
| 20:10:00 | 1015810 | 1016205 | 1015375 | 1015375 | 1.8577 | 1015944 |
| 20:15:00 | 1015690 | 1015860 | 1015250 | 1015250 | 1.9576 | 1015733 |
| 20:20:00 | 1015255 | 1016015 | 1015255 | 1016015 | 0.5154 | 1015709 |
| 20:25:00 | 1015800 | 1016280 | 1015515 | 1015730 | 0.4960 | 1015786 |
| 20:30:00 | 1015765 | 1016355 | 1015710 | 1016085 | 1.2785 | 1016143 |
| 20:35:00 | 1016080 | 1016470 | 1015705 | 1015980 | 1.0818 | 1016072 |
| 20:40:00 | 1015705 | 1016275 | 1015700 | 1016000 | 0.7674 | 1015932 |
| 20:45:00 | 1015850 | 1016000 | 1015700 | 1015700 | 0.7121 | 1015789 |
| 20:50:00 | 1015700 | 1015995 | 1015250 | 1015255 | 1.6954 | 1015600 |
| 20:55:00 | 1015600 | 1015960 | 1015250 | 1015250 | 1.0211 | 1015463 |
| 21:00:00 | 1015605 | 1015890 | 1015275 | 1015305 | 0.4620 | 1015766 |
| 21:05:00 | 1015705 | 1015890 | 1015450 | 1015450 | 0.6279 | 1015837 |
| 21:10:00 | 1015630 | 1015825 | 1015470 | 1015805 | 0.3280 | 1015537 |
| 21:15:00 | 1015570 | 1015870 | 1015525 | 1015810 | 0.9534 | 1015557 |
| 21:20:00 | 1015760 | 1015760 | 1014785 | 1014785 | 1.1256 | 1015372 |
| 21:25:00 | 1015050 | 1015075 | 1013535 | 1013905 | 2.5480 | 1014075 |
| 21:30:00 | 1013565 | 1013755 | 1012000 | 1012140 | 2.7173 | 1012861 |
| 21:35:00 | 1012220 | 1012970 | 1010110 | 1012970 | 5.5972 | 1012011 |
| 21:40:00 | 1012500 | 1012975 | 1012500 | 1012945 | 0.2022 | 1012766 |
| 21:45:00 | 1012655 | 1012655 | 1010900 | 1011535 | 1.1438 | 1011709 |
| 21:50:00 | 1011535 | 1013630 | 1011535 | 1013060 | 0.7810 | 1012416 |
| 21:55:00 | 1013220 | 1013435 | 1012640 | 1013175 | 1.7703 | 1013072 |
| 22:00:00 | 1012975 | 1013175 | 1010730 | 1010730 | 3.2387 | 1011991 |
| 22:05:00 | 1011060 | 1011535 | 1009500 | 1010500 | 5.1853 | 1010516 |
| 22:10:00 | 1010415 | 1010790 | 1009500 | 1010205 | 3.9519 | 1010332 |
| 22:15:00 | 1010165 | 1012000 | 1010140 | 1012000 | 4.6216 | 1011091 |
| 22:20:00 | 1011495 | 1011930 | 1011100 | 1011130 | 0.1170 | 1011553 |
| 22:25:00 | 1011260 | 1011265 | 1011225 | 1011225 | 1.5910 | 1011226 |
| 22:30:00 | 1011225 | 1011225 | 1009805 | 1010010 | 0.6896 | 1010531 |
| 22:35:00 | 1010720 | 1011115 | 1010490 | 1011000 | 0.1531 | 1010941 |
| 22:40:00 | 1010945 | 1010945 | 1010715 | 1010815 | 0.1020 | 1010731 |
| 22:45:00 | 1010550 | 1012110 | 1010500 | 1012110 | 0.3055 | 1011221 |
| 22:50:00 | 1012300 | 1013860 | 1012130 | 1013105 | 2.4732 | 1013059 |
| 22:55:00 | 1013105 | 1013105 | 1011525 | 1012030 | 1.2962 | 1012178 |
| 23:00:00 | 1012320 | 1012900 | 1012290 | 1012850 | 0.1210 | 1012635 |
| 23:05:00 | 1012865 | 1013290 | 1012500 | 1012500 | 3.1875 | 1012734 |
| 23:10:00 | 1012110 | 1012110 | 1011780 | 1011915 | 0.2732 | 1011909 |
| 23:15:00 | 1011785 | 1012190 | 1011000 | 1011000 | 0.6620 | 1011525 |
| 23:20:00 | 1010720 | 1010720 | 1009500 | 1009605 | 0.7169 | 1010138 |
| 23:25:00 | 1009560 | 1010510 | 1009000 | 1010245 | 0.4923 | 1009304 |
| 23:30:00 | 1010000 | 1010425 | 1009320 | 1010000 | 0.6693 | 1009746 |
| 23:35:00 | 1009500 | 1009925 | 1008170 | 1008260 | 1.4091 | 1008586 |
| 23:40:00 | 1008835 | 1008835 | 1001000 | 1004355 | 9.8237 | 1004301 |
| 23:45:00 | 1004550 | 1005455 | 1002300 | 1005405 | 8.6750 | 1003976 |
| 23:50:00 | 1005410 | 1006625 | 1005295 | 1005360 | 1.7534 | 1005756 |
| 23:55:00 | 1005440 | 1006395 | 1005000 | 1005180 | 3.2847 | 1005885 |