暗号資産価格データベース bitFlyer:BTC/JPY 2018/07/30

2018年07月30日
bitFlyer: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	909195	909446	909102	909416	0.15199301	909378
00:01:00	909446	909446	909098	909098	1.51171836	909102
00:02:00	909098	909098	908377	908377	2.15620899	908788
00:03:00	908649	908934	907760	908517	5.18740000	908117
00:04:00	908447	908934	908430	908934	1.24500080	908839
00:05:00	909034	909036	908898	909025	2.56000000	908973
00:06:00	908562	909024	908561	909023	0.21940471	908795
00:07:00	909024	909024	908933	909023	0.30700030	909022
00:08:00	909023	909023	909021	909021	0.44600000	909023
00:09:00	909021	909021	908920	908920	0.02900000	908955
00:10:00	908951	909025	908869	909025	1.18988238	909003
00:11:00	909025	909431	908818	909431	2.72711732	909245
00:12:00	909431	909431	909166	909352	0.81181927	909268
00:13:00	-
00:14:00	909352	909352	909061	909061	1.21799920	909350
00:15:00	909231	909259	909231	909254	0.21299950	909255
00:16:00	909256	909256	909256	909256	0.01000000	909256
00:17:00	909256	909747	909254	909746	6.32294072	909364
00:18:00	909152	909747	909102	909747	0.95001640	909740
00:19:00	909747	909999	909747	909999	0.20629625	909784
00:20:00	909999	909999	909961	909999	0.67820050	909997
00:21:00	909997	909999	909501	909997	0.46501510	909784
00:22:00	909999	909999	909547	909547	0.13000000	909863
00:23:00	909992	909995	909906	909995	1.45498766	909978
00:24:00	909995	909999	909995	909999	3.55440560	909998
00:25:00	909999	909999	909684	909999	9.23855756	909878
00:26:00	909916	910000	909800	909999	0.88300052	909998
00:27:00	909829	909999	909756	909999	1.27000000	909850
00:28:00	909999	909999	908840	909338	1.16768960	909464
00:29:00	909326	909326	909191	909192	0.38499740	909255
00:30:00	909192	909192	907939	907939	3.47708375	908507
00:31:00	908020	908667	907190	908614	3.89471967	907725
00:32:00	908671	908671	908474	908613	0.63464405	908576
00:33:00	908614	909824	908583	909090	1.16913879	908644
00:34:00	909096	909097	908760	908919	0.68996050	908948
00:35:00	908919	908919	908757	908919	0.22894511	908897
00:36:00	908919	908919	908919	908919	0.01000000	908919
00:37:00	908919	908919	908919	908919	0.44800000	908919
00:38:00	908919	908919	908919	908919	0.13200000	908919
00:39:00	-
00:40:00	908700	908700	908600	908600	0.10900000	908605
00:41:00	908601	909000	908600	908938	0.25160420	908890
00:42:00	908601	908642	908319	908319	5.46879621	908594
00:43:00	908319	909088	908318	908947	0.86178769	908664
00:44:00	908947	909088	908690	909046	0.21974557	909006
00:45:00	908932	909090	908932	909090	0.65315110	909076
00:46:00	908999	909090	908700	909090	0.25152746	909011
00:47:00	909090	909090	908940	909088	0.27221701	909027
00:48:00	909088	909090	909061	909061	0.30321500	909088
00:49:00	909090	909799	909090	909500	1.12592757	909239
00:50:00	909798	909999	909500	909799	0.78200000	909852
00:51:00	909799	909830	909500	909633	0.08300000	909698
00:52:00	909591	909700	909500	909700	0.27500463	909595
00:53:00	909600	909600	908913	909552	2.42099537	909503
00:54:00	909598	909700	909162	909587	1.27691638	909588
00:55:00	909666	909910	909666	909769	0.62555000	909797
00:56:00	909769	909998	909769	909998	0.10500000	909896
00:57:00	909998	910000	909914	909998	0.33173400	909988
00:58:00	909914	909998	909914	909914	0.34900000	909955
00:59:00	909914	909996	909914	909996	0.30200000	909916
01:00:00	909996	909996	909586	909996	0.50660888	909939
01:01:00	909994	909994	908355	908914	4.01112335	908889
01:02:00	908801	909062	908601	908601	0.66984996	908859
01:03:00	908602	908934	908600	908600	0.31028860	908664
01:04:00	908600	908901	908600	908600	0.10900000	908704
01:05:00	908821	908821	908600	908600	0.14400050	908660
01:06:00	908360	908696	908360	908400	0.11100000	908423
01:07:00	908514	908514	908400	908400	0.01000000	908503
01:08:00	908445	908540	908400	908540	0.08370700	908439
01:09:00	908360	908477	908360	908411	0.04200000	908411
01:10:00	908360	908540	908360	908540	0.62789071	908395
01:11:00	908411	908540	908357	908357	3.29156901	908413
01:12:00	908357	908540	908100	908100	0.94248615	908286
01:13:00	908100	908355	908100	908100	1.27337472	908100
01:14:00	908100	908102	908100	908100	0.27726000	908100
01:15:00	908100	908540	908100	908540	0.58799987	908167
01:16:00	908355	908540	908100	908100	0.38037418	908329
01:17:00	908100	908509	908100	908100	0.62407030	908234
01:18:00	908539	908539	908160	908170	0.33699950	908441
01:19:00	908100	908540	908100	908287	0.20000100	908316
01:20:00	908287	908400	908187	908278	1.17390000	908294
01:21:00	908187	908200	908187	908187	0.13000000	908190
01:22:00	908217	908217	908217	908217	0.31030137	908217
01:23:00	908217	908456	908217	908333	0.19060014	908219
01:24:00	908217	908455	908217	908217	0.31300032	908345
01:25:00	908217	908456	908100	908100	2.63529372	908177
01:26:00	908100	908456	908100	908100	0.18580000	908168
01:27:00	908100	908455	908100	908100	0.18300000	908195
01:28:00	908399	908539	908100	908459	5.50342355	908414
01:29:00	908459	908539	908151	908151	0.07000000	908400
01:30:00	908151	908500	908150	908151	0.30100780	908332
01:31:00	908189	908500	908151	908151	0.70200042	908440
01:32:00	908151	908151	908100	908100	4.27917598	908122
01:33:00	908100	908488	908100	908200	0.43500100	908197
01:34:00	908200	908471	908200	908471	0.02500037	908200
01:35:00	908471	908471	908000	908298	0.81181654	908105
01:36:00	908298	908298	907977	907977	0.76228317	908114
01:37:00	907998	907998	906520	906884	8.26785595	907133
01:38:00	906620	907567	906418	907453	2.70095916	907059
01:39:00	907999	908000	907117	907558	0.47374482	907539
01:40:00	907560	907927	906213	907167	3.83685326	906794
01:41:00	906631	907167	906229	906714	1.35040314	906635
01:42:00	906971	907019	906050	906214	2.07030326	906232
01:43:00	906214	906655	906000	906010	2.22351706	906054
01:44:00	906355	906355	906000	906000	0.14699800	906304
01:45:00	906267	906512	906000	906000	0.72570615	906024
01:46:00	906000	906217	906000	906100	0.25199749	906017
01:47:00	906216	906826	906102	906826	0.22699950	906175
01:48:00	906317	906601	906103	906103	0.12200000	906156
01:49:00	906105	906105	906103	906103	0.11000000	906103
01:50:00	906103	906426	906103	906103	0.11802785	906106
01:51:00	906105	906450	906103	906108	1.51371854	906114
01:52:00	906108	906449	906100	906100	3.48356934	906108
01:53:00	906248	906650	906100	906100	1.44733980	906330
01:54:00	906100	906442	906100	906100	1.28678210	906100
01:55:00	906446	906650	906100	906501	1.51301168	906464
01:56:00	906501	906649	906100	906100	2.10600000	906292
01:57:00	906100	906477	905900	905999	1.89768442	906026
01:58:00	905900	906308	905604	905770	0.41800000	905959
01:59:00	905604	906176	905604	905604	0.06899881	905626
02:00:00	906029	906176	905638	905638	0.19900400	905873
02:01:00	905638	906103	905604	906000	0.63361709	905924
02:02:00	906103	906104	906001	906103	0.20500000	906098
02:03:00	906104	906320	906000	906104	1.15230002	906103
02:04:00	906320	906650	906320	906321	0.12100100	906395
02:05:00	906650	906901	906321	906721	0.32000100	906693
02:06:00	906321	906671	906321	906321	1.08406400	906560
02:07:00	906669	906882	906669	906669	1.19002400	906672
02:08:00	906866	906866	906669	906669	0.08940000	906756
02:09:00	906669	906903	906669	906669	1.12520000	906794
02:10:00	906667	906772	906667	906667	0.38152538	906676
02:11:00	906667	906893	906667	906772	0.10300000	906772
02:12:00	906772	906772	906432	906432	0.08800000	906600
02:13:00	906432	906432	906432	906432	0.01000000	906432
02:14:00	906100	906100	905849	905991	0.89708400	905997
02:15:00	905849	906613	905849	906613	0.64701973	906053
02:16:00	906097	906501	905849	905991	0.13998543	906335
02:17:00	905606	906270	905606	906002	0.15959800	905994
02:18:00	906002	906607	906002	906607	0.18902850	906115
02:19:00	906100	907022	906073	906661	2.34145882	906675
02:20:00	906661	907450	906661	907450	1.81195704	907062
02:21:00	907449	907663	907192	907660	0.57800082	907486
02:22:00	907659	908049	907306	907403	3.13026384	907888
02:23:00	907402	908050	907402	907998	0.27711000	907592
02:24:00	907404	907404	907403	907403	0.10000000	907403
02:25:00	907905	907905	907401	907401	0.36890000	907427
02:26:00	907400	907401	907400	907400	0.19600000	907400
02:27:00	907400	907651	907400	907651	0.15200200	907433
02:28:00	907410	907697	907400	907400	1.01968321	907429
02:29:00	907400	907400	907400	907400	0.11000000	907400
02:30:00	907403	907698	907402	907698	0.46000759	907640
02:31:00	907607	907698	907402	907402	0.11100000	907682
02:32:00	907402	907587	907400	907493	0.50625383	907434
02:33:00	907400	907560	907400	907400	0.19200192	907491
02:34:00	907400	907400	906701	907128	3.48599976	907388
02:35:00	907400	907400	907128	907267	0.12500000	907322
02:36:00	907267	907267	907000	907000	0.01460876	907183
02:37:00	907000	907000	907000	907000	0.01000000	907000
02:38:00	907000	907203	907000	907000	0.13000000	907157
02:39:00	907000	907000	907000	907000	0.00539124	907000
02:40:00	907266	907267	907256	907267	0.18090000	907261
02:41:00	907104	907104	907104	907104	0.00500050	907104
02:42:00	906974	906986	906974	906986	0.02000000	906980
02:43:00	906751	906751	906751	906751	0.31000000	906751
02:44:00	906751	907397	906751	906752	0.39935189	906946
02:45:00	906752	906848	906752	906823	0.53800210	906797
02:46:00	906823	906823	906750	906750	0.21914962	906763
02:47:00	906750	906750	906455	906493	0.81369862	906536
02:48:00	906548	906748	906548	906748	0.24000400	906731
02:49:00	906748	906750	906748	906750	0.35773277	906750
02:50:00	906748	907400	906748	907400	1.36431516	906978
02:51:00	907400	907698	906970	907107	1.63288042	907330
02:52:00	907112	907607	907112	907275	2.40079383	907293
02:53:00	907080	907177	906716	906865	0.77989042	907107
02:54:00	907329	907476	906968	907036	0.13119255	907315
02:55:00	907251	907251	906956	907055	0.54128629	907096
02:56:00	907080	907636	907037	907636	0.07000100	907068
02:57:00	907130	907130	907130	907130	0.01000000	907130
02:58:00	907130	907130	907128	907128	1.47037178	907130
02:59:00	907128	907128	906910	906911	0.86641466	907075
03:00:00	907126	907126	906912	907126	0.69736650	906945
03:01:00	907126	907128	907126	907128	0.15800580	907128
03:02:00	907128	907426	907128	907426	1.02715261	907220
03:03:00	907466	907466	907466	907466	0.10000000	907466
03:04:00	907698	907700	907609	907609	0.04051743	907677
03:05:00	907700	908502	907504	907504	2.93248826	908094
03:06:00	-
03:07:00	-
03:08:00	907602	907635	907501	907524	0.42254817	907550
03:09:00	907293	907293	907227	907227	1.30997000	907268
03:10:00	907606	907806	907131	907658	0.69394000	907197
03:11:00	907658	907658	907658	907658	0.10000000	907658
03:12:00	907658	907672	907133	907672	0.50674369	907630
03:13:00	907353	907353	907353	907353	0.00300000	907353
03:14:00	907672	907800	907352	907352	0.11000100	907784
03:15:00	907800	907800	907341	907341	0.04400050	907790
03:16:00	907726	907802	907726	907802	1.14527100	907762
03:17:00	908299	908299	907800	907800	1.71154968	908092
03:18:00	907800	908090	907424	907600	2.72640550	907703
03:19:00	908019	908019	907297	907856	0.39993979	907733
03:20:00	907759	908594	907307	908594	2.90616846	908422
03:21:00	908594	908594	907602	907603	1.09181381	908236
03:22:00	907603	907605	907316	907316	1.63290267	907572
03:23:00	907317	907960	907224	907465	0.79397489	907550
03:24:00	907466	907466	907454	907455	0.10100000	907455
03:25:00	907455	907567	907432	907567	0.10599950	907440
03:26:00	907437	907994	907437	907879	0.02990069	907519
03:27:00	907696	907696	907351	907353	0.04200000	907589
03:28:00	907762	907886	907762	907885	0.11300000	907874
03:29:00	-
03:30:00	907372	907937	907371	907372	0.13400050	907388
03:31:00	907372	907890	907372	907455	0.12900000	907477
03:32:00	907455	907889	907455	907698	0.13400000	907678
03:33:00	907685	907685	907685	907685	0.00600000	907685
03:34:00	907817	907817	907400	907400	0.02899900	907549
03:35:00	-
03:36:00	907127	907284	907127	907169	0.62000000	907153
03:37:00	907127	907127	907127	907127	0.11230800	907127
03:38:00	907128	907764	907128	907755	0.14000100	907710
03:39:00	907205	907205	907179	907179	0.12000000	907183
03:40:00	907325	907325	907310	907310	0.01000000	907314
03:41:00	907277	907800	907275	907800	0.11800000	907353
03:42:00	907799	908535	907799	908069	1.43525041	908289
03:43:00	908096	908096	907881	907881	0.26999900	908008
03:44:00	908056	909900	908056	909900	25.24839744	909651
03:45:00	909900	909900	908699	909595	2.31602521	909725
03:46:00	909453	909540	908527	908919	0.14039669	908771
03:47:00	909329	909645	908975	908975	0.87628000	909553
03:48:00	908975	909389	908849	909107	1.35009853	909190
03:49:00	909075	909538	908984	909341	0.48444775	909215
03:50:00	908984	909341	908800	908800	0.65804877	908983
03:51:00	908800	908800	908236	908271	2.72003621	908323
03:52:00	908363	908957	908272	908730	0.47302648	908446
03:53:00	908650	908787	908650	908787	0.73674827	908738
03:54:00	908787	908787	908787	908787	0.06400000	908787
03:55:00	908787	909032	908787	909032	1.04901339	908972
03:56:00	-
03:57:00	-
03:58:00	909000	909209	908867	908870	1.66516417	909127
03:59:00	908970	909141	908898	908898	0.26612101	909086
04:00:00	-
04:01:00	-
04:02:00	-
04:03:00	-
04:04:00	-
04:05:00	-
04:06:00	-
04:07:00	-
04:08:00	-
04:09:00	-
04:10:00	-
04:11:00	-
04:12:00	908787	908790	908384	908654	1.57799834	908751
04:13:00	908902	908982	908368	908670	0.31100101	908926
04:14:00	908671	908694	908671	908694	0.13101210	908673
04:15:00	908325	908383	907556	907578	0.87902926	907890
04:16:00	908260	908270	907799	908270	0.87504192	908058
04:17:00	908270	908270	907742	907997	2.56852208	907911
04:18:00	907988	908361	907988	908360	0.91908190	908255
04:19:00	908375	908375	908363	908363	0.12301698	908364
04:20:00	908300	908543	908300	908528	0.22191845	908338
04:21:00	908593	908678	908323	908399	0.42297456	908381
04:22:00	908528	908567	908528	908567	0.27038521	908567
04:23:00	908566	908567	908566	908567	0.04466147	908566
04:24:00	908566	908567	908566	908567	1.54609700	908567
04:25:00	908567	908902	908567	908902	0.17796548	908710
04:26:00	908973	909303	908973	909275	0.15008095	909057
04:27:00	909302	909303	909201	909303	0.15909727	909293
04:28:00	909303	909500	909201	909500	0.88391905	909303
04:29:00	909500	909913	908950	909203	0.96128848	909211
04:30:00	909361	909832	908906	908908	1.21445049	909321
04:31:00	908908	909873	908875	909873	1.18853670	909055
04:32:00	909873	909873	909097	909399	0.23129680	909261
04:33:00	909399	909544	909371	909371	0.12740000	909400
04:34:00	909339	909460	909339	909460	0.10100001	909355
04:35:00	909476	909491	909460	909491	0.10200002	909460
04:36:00	909491	909491	909475	909476	0.18000000	909482
04:37:00	908902	908902	908522	908559	2.97002060	908859
04:38:00	908117	908756	908045	908500	0.87340000	908248
04:39:00	908500	908756	908040	908694	0.26500000	908420
04:40:00	908218	908459	908216	908288	0.14639674	908331
04:41:00	908288	908659	908244	908659	0.12499950	908279
04:42:00	908766	909306	908766	908930	0.40108374	908870
04:43:00	908777	909124	908777	909110	0.29948471	908835
04:44:00	908419	908420	908419	908420	0.02000000	908420
04:45:00	908787	908902	908787	908902	0.01300000	908814
04:46:00	908910	908910	908280	908280	0.10100000	908904
04:47:00	908758	909104	908758	909104	0.30040026	908979
04:48:00	908553	909215	908553	908629	0.20400010	908776
04:49:00	-
04:50:00	908629	909122	908628	908848	0.25000040	908942
04:51:00	908913	909324	908911	909324	0.13999796	908990
04:52:00	909315	909473	908989	908989	0.59000000	909418
04:53:00	-
04:54:00	909322	909323	908685	909304	0.01500000	909193
04:55:00	909123	909123	908602	909069	0.14200080	909007
04:56:00	909300	909329	908565	909285	0.14940000	908977
04:57:00	909329	909474	909326	909474	0.18200000	909394
04:58:00	909433	909433	909433	909433	0.09000000	909433
04:59:00	909392	909474	909378	909474	0.45043000	909468
05:00:00	909475	909476	909475	909476	0.28901660	909475
05:01:00	909476	909500	909474	909500	2.24240180	909495
05:02:00	909499	909688	909122	909687	0.78527740	909511
05:03:00	909167	909368	909167	909368	0.03100000	909194
05:04:00	909598	909688	909335	909688	0.23422734	909557
05:05:00	909688	909688	909229	909685	0.57365196	909317
05:06:00	909685	909686	909675	909685	0.11300000	909683
05:07:00	909686	909688	909532	909532	0.44118962	909631
05:08:00	909532	909683	909532	909682	0.10000000	909535
05:09:00	909682	909686	909060	909465	0.54559481	909232
05:10:00	909180	909426	909180	909426	0.01099900	909202
05:11:00	908937	909420	908899	908902	2.22983806	908927
05:12:00	908901	909152	908251	908632	1.03292670	908502
05:13:00	908334	908955	908243	908593	0.81999900	908325
05:14:00	908628	909042	908569	909042	0.26499950	908574
05:15:00	909042	909067	909042	909042	0.08448066	909066
05:16:00	909066	909207	909066	909207	0.16040000	909089
05:17:00	908462	908462	908233	908233	0.03400050	908374
05:18:00	908416	908863	908231	908863	0.17790129	908396
05:19:00	908741	908984	908739	908866	0.30099420	908804
05:20:00	908984	909321	908984	909320	0.73097348	909250
05:21:00	909320	909320	909320	909320	0.12499950	909320
05:22:00	909320	909320	909320	909320	0.12600000	909320
05:23:00	909320	909320	908437	909086	0.91462265	909148
05:24:00	908674	908675	908374	908374	0.04540000	908502
05:25:00	908901	908994	908676	908994	0.12999351	908898
05:26:00	-
05:27:00	909043	909406	909043	909406	0.37638521	909073
05:28:00	909498	909500	909498	909500	0.03740000	909499
05:29:00	909500	909500	909166	909166	0.04259830	909373
05:30:00	908996	909242	908655	908655	0.25542080	909075
05:31:00	909127	909148	908655	909137	0.74170817	908780
05:32:00	909237	909242	908655	908656	0.35889130	908917
05:33:00	908656	909247	908655	909245	0.15451140	908938
05:34:00	909245	909253	909245	909252	0.11000000	909252
05:35:00	909251	909253	909251	909253	0.09000000	909253
05:36:00	909251	909253	908664	908664	0.38198540	908874
05:37:00	908664	908664	908664	908664	0.09000000	908664
05:38:00	908664	908664	908664	908664	0.01000000	908664
05:39:00	908666	908666	908664	908664	0.14199850	908665
05:40:00	908664	908817	908660	908817	1.86338196	908667
05:41:00	908817	909240	908491	909126	0.35110030	909112
05:42:00	909126	909240	908494	909238	0.06640050	909105
05:43:00	909238	909240	908618	909240	0.12300000	909203
05:44:00	909240	909240	908728	908728	0.29399920	909021
05:45:00	908826	909120	908800	909118	0.13700950	908827
05:46:00	909118	909119	909117	909119	0.11300000	909119
05:47:00	909119	909119	909119	909119	0.03100000	909119
05:48:00	909119	909240	909119	909218	0.32000000	909218
05:49:00	908717	909239	908499	909239	1.09428372	908617
05:50:00	908803	908803	907212	907751	0.79447221	907838
05:51:00	908041	908041	906713	907157	6.18106685	907302
05:52:00	906999	908460	906822	908460	3.13575661	907373
05:53:00	907887	908459	907000	907000	0.38562643	907821
05:54:00	906999	907680	906363	906964	0.31601388	907022
05:55:00	906964	907164	906963	906964	1.14099950	907001
05:56:00	907371	907786	907300	907786	0.04799800	907359
05:57:00	907786	908094	907363	907808	0.18259869	907932
05:58:00	907700	908315	907663	908315	0.19399870	907976
05:59:00	908315	908510	908000	908510	1.78578595	908071
06:00:00	908004	908604	908000	908000	0.76286193	908265
06:01:00	908114	909000	908023	908319	8.44241833	908793
06:02:00	908648	908648	908197	908314	1.10739900	908252
06:03:00	907803	908523	907802	908523	2.88642780	908205
06:04:00	908502	908684	908434	908600	1.72224843	908562
06:05:00	908600	909025	908600	909025	0.27579152	908603
06:06:00	908610	909025	908610	909025	0.35883044	908700
06:07:00	908702	909240	908700	909238	2.13656727	909103
06:08:00	909100	909500	908996	909497	2.39853197	909282
06:09:00	908790	909329	908700	909137	0.46249700	908736
06:10:00	908701	908883	908698	908698	5.19960886	908702
06:11:00	908698	908698	908351	908656	1.07009000	908482
06:12:00	908660	908698	908660	908698	0.12000000	908695
06:13:00	908699	908699	908201	908201	0.11000000	908654
06:14:00	908189	908193	908189	908193	0.04500050	908192
06:15:00	908193	908561	908193	908218	0.03500200	908200
06:16:00	908654	908654	907974	908649	0.19100000	908269
06:17:00	908525	908538	908525	908538	0.19500050	908531
06:18:00	908064	908619	907974	908619	0.13910181	908144
06:19:00	908435	908488	908254	908488	1.27612950	908327
06:20:00	908488	908488	907691	908185	0.21700050	907916
06:21:00	908488	908560	908028	908028	0.18230000	908415
06:22:00	908015	908561	908015	908561	0.01100000	908065
06:23:00	908028	908561	908028	908560	0.18290400	908430
06:24:00	908560	908560	908560	908560	0.10000000	908560
06:25:00	908559	908560	908559	908560	0.35420000	908560
06:26:00	908560	908561	908017	908561	0.21040050	908401
06:27:00	908338	908561	908338	908469	0.12625008	908503
06:28:00	908017	908181	908017	908171	0.07910111	908172
06:29:00	908171	908171	907655	907854	1.67623387	907833
06:30:00	907782	908000	907539	907701	1.04374909	907865
06:31:00	907630	908000	907585	908000	2.47410565	907812
06:32:00	908000	908000	907651	907826	1.13898644	907949
06:33:00	907826	908000	907826	908000	0.02000100	907913
06:34:00	907826	908000	907826	908000	0.11750045	907993
06:35:00	908000	908000	908000	908000	0.52292955	908000
06:36:00	907532	908338	907532	908338	0.02300000	907999
06:37:00	908389	908389	908000	908000	0.07040050	908226
06:38:00	908000	908089	907567	908089	2.18180511	907877
06:39:00	908000	908089	907567	908089	0.20200000	908013
06:40:00	907567	907827	907566	907827	0.02000000	907684
06:41:00	907566	907973	906648	906670	5.52493337	906963
06:42:00	906807	907473	906514	907360	1.99620420	906869
06:43:00	907090	907093	906363	906363	0.56210620	906849
06:44:00	906129	906402	906002	906400	0.15299950	906089
06:45:00	906400	906492	906020	906341	0.23701250	906330
06:46:00	906020	906245	906000	906000	2.35159292	906093
06:47:00	905991	906669	905991	906287	2.68668011	906394
06:48:00	905991	906383	905000	905000	5.59380977	905583
06:49:00	905000	905531	903000	903791	16.05985799	904175
06:50:00	903791	905820	903314	905411	9.39462510	904284
06:51:00	904713	905411	904003	904797	5.60567750	904823
06:52:00	904796	906023	904535	906021	2.21457508	905241
06:53:00	906021	906667	905706	906667	1.27030600	906142
06:54:00	906668	906668	905968	906129	0.70700000	906280
06:55:00	905863	906209	905437	905804	1.03950781	905841
06:56:00	905836	906582	904290	906118	5.55576931	905850
06:57:00	906304	906304	905059	905850	1.79365257	905536
06:58:00	905852	906374	905750	905949	1.45467196	905952
06:59:00	905846	906198	905150	905593	0.14400050	905813
07:00:00	905499	906193	905003	906193	1.15715291	905617
07:01:00	906195	906195	905195	906195	0.19170236	905645
07:02:00	905754	906374	905554	906374	0.52971804	906028
07:03:00	906024	906376	905508	905917	1.94771143	906277
07:04:00	906246	906374	905415	906374	0.92200400	905868
07:05:00	905753	906667	905670	906667	0.33194376	906363
07:06:00	906667	907052	906625	906626	2.76892153	906685
07:07:00	906626	907019	906481	906481	2.78742220	906635
07:08:00	906872	906872	906374	906384	0.06700000	906528
07:09:00	906766	907049	906384	906385	0.47532024	906588
07:10:00	906764	906766	906300	906766	3.91499971	906373
07:11:00	906301	906766	906300	906459	0.90877521	906370
07:12:00	906766	906766	906000	906264	2.37981404	906415
07:13:00	906001	906462	906000	906264	0.70693920	906121
07:14:00	906264	906975	906264	906658	0.22669800	906638
07:15:00	906659	906829	906264	906264	0.43819900	906467
07:16:00	906264	906564	906264	906264	1.39107044	906269
07:17:00	906563	906788	906264	906264	0.15919950	906351
07:18:00	906781	907000	906264	906646	1.23820000	906348
07:19:00	906264	906814	906210	906608	0.19914007	906381
07:20:00	906608	907000	906210	906567	2.48329090	906438
07:21:00	907000	907112	906413	907000	0.47047370	906905
07:22:00	907000	907000	906210	906210	0.14300000	906481
07:23:00	906377	906569	905819	906010	2.37625692	906120
07:24:00	905850	906010	905849	906010	1.03403000	906008
07:25:00	906010	906240	905920	906010	0.52117014	906127
07:26:00	906239	906240	905617	905976	0.87260123	906104
07:27:00	905976	906240	905617	905865	0.97500050	906137
07:28:00	906236	906238	905641	906093	0.51549386	906066
07:29:00	906093	906094	905550	905551	0.23400000	906026
07:30:00	906092	906932	905550	906828	3.01197883	906431
07:31:00	906715	907310	906622	907042	1.34564655	906878
07:32:00	907058	907058	906184	906788	1.19841187	906770
07:33:00	906788	906944	906180	906322	1.38200000	906525
07:34:00	906322	906999	906317	906999	0.25991704	906579
07:35:00	906640	907000	906427	907000	0.45399860	906904
07:36:00	906500	906500	906317	906319	1.23351663	906481
07:37:00	906498	906884	906318	906326	0.95082353	906474
07:38:00	906727	906999	906326	906634	0.27800000	906670
07:39:00	906634	906765	906634	906634	0.21900000	906636
07:40:00	906765	906765	906634	906634	1.07400000	906637
07:41:00	906635	906635	906634	906634	0.12300000	906634
07:42:00	906700	906700	906634	906634	0.31927867	906640
07:43:00	906634	907000	906634	906998	0.73790589	906898
07:44:00	906651	907470	906651	907140	1.27896730	907125
07:45:00	907307	907396	906789	906789	1.27698182	906992
07:46:00	906636	907360	906636	907358	0.31728547	906865
07:47:00	907177	907777	906770	907777	2.30289866	907296
07:48:00	907776	907998	907500	907626	3.81702204	907782
07:49:00	907367	907665	907198	907664	0.41376306	907350
07:50:00	907715	907715	906999	907328	0.08200080	907253
07:51:00	907004	907595	907000	907394	0.57267630	907294
07:52:00	907031	907589	906999	907586	0.05860069	907169
07:53:00	907585	907587	906630	906630	0.74739874	906766
07:54:00	906939	907358	906631	907255	1.34215365	907200
07:55:00	907256	907592	906631	906631	1.23009579	907235
07:56:00	906840	907124	906631	906633	0.23398196	906762
07:57:00	906631	907589	906631	907587	0.16799700	907088
07:58:00	907587	907590	906955	907419	0.10099890	907431
07:59:00	906982	907211	906631	907130	0.38786519	906834
08:00:00	907127	907589	906635	906938	0.59497910	907267
08:01:00	906942	907589	906899	907383	0.65400012	907277
08:02:00	906935	907578	906729	906730	1.56984595	907032
08:03:00	906730	907324	906729	907297	0.38500370	906904
08:04:00	906837	907298	906835	907229	0.13400000	907235
08:05:00	906836	907298	906836	906853	0.11416000	906888
08:06:00	906851	907227	906851	906934	0.11900000	907182
08:07:00	907226	907593	906933	906936	0.99017510	907198
08:08:00	907047	907226	906850	906852	0.79675330	906960
08:09:00	906851	907528	906850	906954	0.37500000	907251
08:10:00	906971	907157	906853	906933	0.45710000	906915
08:11:00	906933	906933	906933	906933	0.28200000	906933
08:12:00	906933	907312	906850	907311	0.54200000	906919
08:13:00	906934	907312	906850	906969	0.54200000	906972
08:14:00	906969	907303	906968	906970	0.40900820	907047
08:15:00	907311	909050	907311	909000	15.45347884	908623
08:16:00	909000	909050	908999	909000	7.21730320	909008
08:17:00	908991	909855	908990	909273	12.37605097	909439
08:18:00	909277	909826	909274	909422	4.61270670	909495
08:19:00	909474	909488	908850	908998	3.74437700	909446
08:20:00	908922	908925	908500	908501	2.34753954	908714
08:21:00	908500	909419	908152	909419	0.47490080	908775
08:22:00	909418	909615	909028	909502	1.43789501	909446
08:23:00	909502	909503	909406	909502	2.07464252	909495
08:24:00	909502	910000	909135	910000	17.96938110	909903
08:25:00	910000	911560	909909	911291	27.01274502	911121
08:26:00	911473	911525	910586	910798	5.12513528	911005
08:27:00	910798	911325	910795	911302	4.14850102	911199
08:28:00	911434	911435	910282	911006	6.54563592	911166
08:29:00	910601	911700	910576	911434	4.62329448	911040
08:30:00	911369	914000	911290	913898	27.65402301	912814
08:31:00	913822	913997	911700	913620	23.10733386	913557
08:32:00	913465	914450	913427	914450	6.48960144	913865
08:33:00	914391	915000	914203	914999	13.38511358	914885
08:34:00	914999	915000	913156	914203	12.23720632	914681
08:35:00	914203	914203	913261	914179	12.54009620	913960
08:36:00	914180	914900	913725	914119	11.00323736	914508
08:37:00	914120	914387	913300	914119	3.40493508	913926
08:38:00	913548	914059	912991	913108	6.40339665	913326
08:39:00	913106	913106	912597	912905	4.57342002	912847
08:40:00	912613	914000	912377	914000	10.18120901	913055
08:41:00	913407	913933	912743	913271	5.42731877	913096
08:42:00	913267	913354	912089	912558	1.48655920	913007
08:43:00	911540	912007	910800	910829	11.30135145	911100
08:44:00	910829	912007	910600	911483	4.23159844	910767
08:45:00	911716	911868	910712	911868	2.89002200	911235
08:46:00	911903	911903	911154	911154	3.84100000	911753
08:47:00	911086	911499	910975	910975	0.70270000	911266
08:48:00	910880	911380	910301	910586	3.50166364	910602
08:49:00	910586	910876	909800	909813	3.92024132	910232
08:50:00	909914	909998	906000	906900	41.73553904	908038
08:51:00	907127	908140	905010	906500	36.09885428	905855
08:52:00	906499	909406	906499	908753	36.22900722	907399
08:53:00	909177	909177	907596	907859	5.53824401	908518
08:54:00	907552	907553	906782	906849	2.75535976	907078
08:55:00	906869	907119	906750	906974	4.32241938	906920
08:56:00	906842	908223	906841	907659	6.08137507	907376
08:57:00	907740	908531	907740	908240	3.02193212	908069
08:58:00	908531	908880	908094	908531	1.70780781	908804
08:59:00	908531	908647	907153	907870	1.48843790	908070
09:00:00	907870	908418	907491	907744	3.28135000	908065
09:01:00	907491	908487	907491	908297	0.78400000	907783
09:02:00	908297	908830	908173	908391	2.20913787	908298
09:03:00	908391	908391	906842	907324	5.35179992	907669
09:04:00	907644	907644	904550	904550	21.32762780	905591
09:05:00	904550	905246	903500	904025	31.78799109	904157
09:06:00	904025	904863	900991	900991	29.78326172	902759
09:07:00	900990	901557	899002	899999	27.25461847	899935
09:08:00	899499	900918	899484	900910	8.94159642	900136
09:09:00	900910	902204	898919	898919	16.61661345	900438
09:10:00	898992	898992	896168	896168	9.87139832	897812
09:11:00	896749	897300	896000	896505	17.70204380	896345
09:12:00	896526	899200	896000	899200	12.65373484	897771
09:13:00	898881	900157	898556	899699	10.70707622	899485
09:14:00	899675	900000	898324	898797	12.25495539	899156
09:15:00	898842	899130	898002	898614	6.08044835	898460
09:16:00	898501	898839	898001	898349	6.16444652	898419
09:17:00	898003	899999	898001	898563	13.32119123	898693
09:18:00	898563	899255	898087	898862	8.93320119	898799
09:19:00	898887	900917	898797	900225	6.62022433	900137
09:20:00	900160	900500	899000	899572	11.38541409	899443
09:21:00	899500	900000	899234	899739	3.14473639	899762
09:22:00	899741	900000	899741	899800	3.58449429	899930
09:23:00	899816	899989	899745	899801	3.02520000	899887
09:24:00	899986	899989	899800	899963	1.41614788	899962
09:25:00	899844	900286	899844	900002	5.30354390	899987
09:26:00	900001	900300	900001	900300	6.95426101	900157
09:27:00	900106	900108	899801	899802	3.90306012	899894
09:28:00	899962	900279	899803	899908	1.78200000	899948
09:29:00	900000	900300	899969	900003	4.01436193	900255
09:30:00	899999	900104	899743	899862	4.22885025	899818
09:31:00	899803	899861	899573	899716	4.70960458	899713
09:32:00	899790	899970	897559	897802	19.97260369	898731
09:33:00	897696	898015	897160	897714	2.48766213	897685
09:34:00	897714	897900	897714	897900	6.25161748	897838
09:35:00	898700	898771	898003	898226	2.45183321	898285
09:36:00	898226	898666	898100	898245	1.14260267	898311
09:37:00	898459	899554	898459	899553	3.34097873	898986
09:38:00	899322	899888	899244	899885	1.54961462	899544
09:39:00	899885	900300	899885	900028	1.75200000	900026
09:40:00	899891	900298	899541	899885	6.26281939	899853
09:41:00	899885	900000	899341	899404	5.28660050	899596
09:42:00	899404	899486	898871	898871	2.11510000	899072
09:43:00	898872	898872	898335	898337	4.77110000	898639
09:44:00	898337	898544	897338	897515	15.07061714	898060
09:45:00	897515	897960	895000	897242	20.47724144	896861
09:46:00	897242	898480	897019	897968	13.72157406	897646
09:47:00	897905	898999	897903	898999	5.66782757	898159
09:48:00	898999	900600	898413	900337	18.17515114	900073
09:49:00	900272	900362	899630	899812	7.03415302	899996
09:50:00	899631	900220	899002	899101	3.51819413	899666
09:51:00	899130	900600	899012	900005	11.01199766	900277
09:52:00	900007	901000	900007	901000	5.34894349	900668
09:53:00	901205	901537	900800	901372	9.70433748	900993
09:54:00	901000	902000	901000	902000	2.64698859	901635
09:55:00	901910	904000	901910	903827	12.88879674	903035
09:56:00	903829	905000	902902	904109	11.97116219	903925
09:57:00	904004	904276	902895	904067	6.00182937	903402
09:58:00	904067	904105	903330	903330	1.27737199	903781
09:59:00	903678	903678	903084	903422	0.09660036	903558
10:00:00	903145	903323	902895	902895	1.26622960	903105
10:01:00	902895	903060	902369	902676	2.41727320	902757
10:02:00	902566	902675	902300	902565	3.41569130	902402
10:03:00	902565	902675	902301	902400	0.51480000	902439
10:04:00	902301	902499	902300	902300	0.87950013	902408
10:05:00	902498	902800	902400	902800	7.38470300	902559
10:06:00	902800	903900	902710	903423	2.27657728	903756
10:07:00	903513	903599	903069	903474	2.78197056	903497
10:08:00	903474	903786	903333	903693	1.34911680	903503
10:09:00	903500	903694	903500	903587	1.11383700	903665
10:10:00	903693	903693	903587	903587	0.71282693	903616
10:11:00	903690	903693	903588	903690	0.10800000	903691
10:12:00	903588	903693	903500	903549	1.19530000	903628
10:13:00	903549	903693	903501	903693	12.01860206	903690
10:14:00	903690	903900	903500	903600	9.96897993	903701
10:15:00	903600	903789	903503	903504	0.27900013	903725
10:16:00	903504	903900	903501	903600	6.85538526	903750
10:17:00	903689	903790	903501	903502	0.47200000	903593
10:18:00	903502	903600	903500	903500	1.08200000	903501
10:19:00	903500	903590	903001	903058	1.82978547	903348
10:20:00	903000	903170	902500	902677	1.20724842	903050
10:21:00	902500	903389	902341	903389	2.53514158	902769
10:22:00	903480	903480	903479	903480	0.96995733	903480
10:23:00	903480	905000	903480	904455	20.03095922	904545
10:24:00	904470	906050	904470	905503	10.34861047	905484
10:25:00	905503	905716	904002	904565	5.12161165	905178
10:26:00	904631	906210	904263	905884	10.10079046	904965
10:27:00	905885	905885	904781	905000	4.86052143	905757
10:28:00	905000	906190	904462	906190	8.38169567	905372
10:29:00	906189	908000	905427	907861	16.22882639	906664
10:30:00	909000	910000	907861	909552	43.68309820	909903
10:31:00	909552	912090	909552	912090	14.88188965	910194
10:32:00	911669	914000	911006	913858	40.10664192	913147
10:33:00	913988	914000	912127	912127	28.95615172	913617
10:34:00	912037	912180	910831	911331	25.78539685	911860
10:35:00	911331	911331	910001	910001	3.52885325	910459
10:36:00	910000	910000	908575	909120	11.05830230	909090
10:37:00	909120	910968	909027	910288	11.43215329	909890
10:38:00	910384	910574	910002	910002	3.55345895	910346
10:39:00	910111	910493	909264	909403	7.96570991	910100
10:40:00	909455	909455	909000	909000	0.66450220	909175
10:41:00	909000	909333	908091	908568	5.82544542	908977
10:42:00	908567	908567	907225	907652	8.18318613	907966
10:43:00	907718	909682	907375	909231	4.44136266	908429
10:44:00	909222	909398	907978	908587	4.43355151	908757
10:45:00	908483	908693	908058	908603	1.42050000	908243
10:46:00	908845	909335	908618	909335	1.41227394	909304
10:47:00	909333	909729	909139	909729	2.50001600	909457
10:48:00	909712	909727	909057	909057	0.99582349	909180
10:49:00	909062	909348	908700	908700	1.42028959	908894
10:50:00	908700	908700	907001	907516	6.20580526	908235
10:51:00	907171	907809	906114	907176	5.20853334	907025
10:52:00	907180	907739	906828	907489	0.82316682	907336
10:53:00	906931	907707	906930	907707	1.59084000	907457
10:54:00	907727	907814	906536	907575	4.17420474	907251
10:55:00	907439	908123	907007	908123	14.00834654	907601
10:56:00	908687	908999	908228	908684	0.23277125	908709
10:57:00	908684	909157	908387	908998	1.19885379	908993
10:58:00	909000	909988	909000	909921	8.10687634	909546
10:59:00	909693	910002	909458	910002	5.03999270	909945
11:00:00	909464	909888	909081	909081	4.71059821	909500
11:01:00	909102	909172	908801	908892	4.72961396	908993
11:02:00	908969	909000	908216	908935	0.23500000	908699
11:03:00	908935	908935	907947	907947	0.79173476	908410
11:04:00	907947	908000	907716	908000	3.08703721	907865
11:05:00	908000	908642	907749	908642	5.02705054	908150
11:06:00	908004	908642	908004	908169	0.21400000	908614
11:07:00	908169	908170	907982	908169	0.63261059	908099
11:08:00	908169	908169	908159	908159	2.74000000	908167
11:09:00	908159	908169	908149	908151	2.32826558	908153
11:10:00	908169	908169	907752	908169	0.39587000	908052
11:11:00	907912	908169	907900	908168	3.40080523	907947
11:12:00	908168	908169	908168	908169	0.40000000	908169
11:13:00	908168	908274	907930	908173	1.04193377	908186
11:14:00	908458	908686	908173	908685	0.60700000	908527
11:15:00	908189	908189	907900	908170	4.75279124	907944
11:16:00	908171	908183	908171	908183	0.08199570	908172
11:17:00	908184	908448	908000	908448	0.17600000	908230
11:18:00	908483	908484	908182	908183	0.21000000	908342
11:19:00	908183	908920	908001	908182	2.14396675	908258
11:20:00	908183	908918	908182	908433	0.82375667	908580
11:21:00	908433	908918	907999	908420	6.26329769	908060
11:22:00	908073	908419	908073	908330	0.48315390	908304
11:23:00	908121	908233	907750	907775	2.02688749	907946
11:24:00	908067	908294	907765	908066	4.99400013	907992
11:25:00	908066	908800	908001	908509	3.02194194	908520
11:26:00	908498	908796	908111	908111	0.87796441	908500
11:27:00	908114	908482	907999	908482	0.83293963	908233
11:28:00	908483	908720	908175	908482	0.55780048	908445
11:29:00	908484	908484	907846	908160	0.19100000	908310
11:30:00	908143	908496	907907	908300	0.81799901	908279
11:31:00	908509	908782	908371	908371	1.28818086	908501
11:32:00	908243	908700	908243	908700	0.14167114	908662
11:33:00	908797	908800	908316	908316	1.03199600	908710
11:34:00	908316	908798	908315	908798	0.43610800	908551
11:35:00	908765	909000	908000	909000	21.22451631	908345
11:36:00	909000	909000	908339	908399	1.45695750	908710
11:37:00	908399	908831	908399	908501	0.44221780	908683
11:38:00	908769	909376	908769	908876	1.36589512	908954
11:39:00	908876	909000	908876	909000	0.38300316	908880
11:40:00	909000	909000	908876	908877	0.19500000	908915
11:41:00	909000	909000	908019	908594	1.64816827	908653
11:42:00	908593	908711	908321	908659	0.70361231	908535
11:43:00	908642	908710	908053	908323	1.11603200	908619
11:44:00	908200	908200	907789	907789	2.03301110	907985
11:45:00	907789	907912	907789	907799	1.41420000	907797
11:46:00	907799	908100	907534	907789	2.52950183	907793
11:47:00	907789	908001	906537	906814	2.64464930	907506
11:48:00	906537	907137	906500	906975	4.15580080	906716
11:49:00	907135	908040	907135	908040	0.83841550	907552
11:50:00	908040	908041	907273	907499	1.35999534	907509
11:51:00	907586	908754	907375	908482	8.79103274	908273
11:52:00	908484	908484	907767	907767	3.36592813	907998
11:53:00	907959	907960	907959	907960	0.37500000	907959
11:54:00	907960	908000	907960	907960	0.15345572	907963
11:55:00	907960	907960	907960	907960	0.49896500	907960
11:56:00	907999	908000	907960	908000	13.09992502	907995
11:57:00	908000	908000	907961	908000	3.80437910	908000
11:58:00	908000	908100	908000	908000	6.16870464	908001
11:59:00	908002	908002	907198	907198	15.19554899	907888
12:00:00	907789	907789	907611	907787	1.15601466	907708
12:01:00	907900	908500	907900	908051	2.92200099	908142
12:02:00	907939	908131	907800	908092	1.77600050	907907
12:03:00	908092	908100	907788	907788	0.59900000	907852
12:04:00	907999	908000	907407	907500	5.06958469	907479
12:05:00	907500	907500	907107	907499	5.33356145	907499
12:06:00	907499	907499	907000	907000	6.87852081	907068
12:07:00	907000	907897	907000	907662	5.94795028	907095
12:08:00	907650	907651	907595	907600	1.38230000	907600
12:09:00	907598	908000	907598	907874	3.86283454	907667
12:10:00	907900	908246	907852	907852	1.49000000	907960
12:11:00	908009	909789	908008	909211	2.19062460	908990
12:12:00	908898	910000	908898	909708	1.58690340	909541
12:13:00	909708	909708	908089	908986	9.66505230	909168
12:14:00	908946	909000	908825	908825	2.08722197	908998
12:15:00	908835	909000	908595	908825	0.54493104	908875
12:16:00	908901	910000	908901	909500	8.08241337	909323
12:17:00	909500	909500	909000	909000	1.40900000	909238
12:18:00	909002	909002	908595	908900	1.73800000	908734
12:19:00	908891	908901	908809	908901	2.26099950	908882
12:20:00	908901	908901	908734	908735	0.38284620	908894
12:21:00	908613	908613	907700	907700	8.18463704	908102
12:22:00	907703	908050	907550	907858	4.13295469	907626
12:23:00	907859	907859	906540	907297	4.44392391	907057
12:24:00	907284	907856	907284	907854	0.40220431	907578
12:25:00	907854	907857	906700	907150	7.11904026	907352
12:26:00	906870	907150	906838	907150	1.47180065	906954
12:27:00	907179	908686	906997	907965	5.45599297	907832
12:28:00	907965	907966	906999	907710	6.10201500	907434
12:29:00	907183	908332	907183	908332	0.89314466	907777
12:30:00	908333	908421	907640	908397	4.52880402	908337
12:31:00	908111	908353	907523	907998	11.02458483	908065
12:32:00	907992	907999	907240	907252	7.52313560	907646
12:33:00	907596	907600	907253	907599	0.35000400	907490
12:34:00	907599	907686	907599	907686	4.83436043	907663
12:35:00	907686	907686	907600	907600	3.90669600	907655
12:36:00	907000	907686	907000	907473	1.45210564	907308
12:37:00	907473	907512	907331	907447	0.81300450	907484
12:38:00	907472	907514	907098	907500	1.64002000	907509
12:39:00	907500	907500	907159	907400	0.71100400	907330
12:40:00	907400	907500	907400	907500	0.05220000	907463
12:41:00	907500	907500	907498	907498	0.74000000	907499
12:42:00	907439	907439	907070	907140	1.65335923	907160
12:43:00	907070	907140	906838	906838	3.26550000	907028
12:44:00	907138	907140	906601	906968	2.04030800	906891
12:45:00	906753	907140	906753	907140	1.24089814	906985
12:46:00	907139	907140	907000	907000	0.99600230	907127
12:47:00	907092	907092	906594	906877	2.32002923	906866
12:48:00	906885	906984	906597	906597	1.26499677	906839
12:49:00	906601	906933	905947	906000	5.30442998	906298
12:50:00	905951	906000	905240	905953	3.42113092	905853
12:51:00	905997	906000	905658	906000	0.69980000	905805
12:52:00	906000	906446	905502	905626	4.47084478	906065
12:53:00	906304	906446	905873	906200	0.62077522	906302
12:54:00	906200	906445	905823	906445	3.48744179	906195
12:55:00	906332	907000	906201	907000	12.32321800	906503
12:56:00	907000	907100	906493	906493	3.48456055	906879
12:57:00	906505	907100	906493	906843	1.71104836	906907
12:58:00	906843	906843	906001	906508	0.58776425	906550
12:59:00	906501	906570	906203	906567	1.29232350	906562
13:00:00	906567	907099	906567	906595	1.33599704	906994
13:01:00	907033	907100	907004	907100	2.42018400	907095
13:02:00	907100	907140	907100	907100	0.91653869	907102
13:03:00	907100	907300	907100	907300	10.54373059	907174
13:04:00	907299	907300	907100	907100	0.91196500	907176
13:05:00	907100	907100	905474	905996	9.88401009	906518
13:06:00	905996	905996	905000	905640	3.88061048	905396
13:07:00	905887	906010	905471	905794	3.53276338	905953
13:08:00	905790	906350	905790	906350	0.34299953	906117
13:09:00	906341	906598	906085	906400	2.19140000	906293
13:10:00	906400	906498	906399	906399	0.31500050	906480
13:11:00	906176	906491	906174	906484	0.18610000	906246
13:12:00	906490	906500	906189	906497	0.74092999	906446
13:13:00	906198	906401	906000	906002	1.90930650	906276
13:14:00	906002	906369	906000	906369	0.21000000	906050
13:15:00	906016	906400	906002	906400	1.64099418	906354
13:16:00	906310	906500	906262	906500	3.01841547	906394
13:17:00	906500	906500	906393	906500	0.21799900	906474
13:18:00	906500	906500	906500	906500	0.18000000	906500
13:19:00	906500	906500	906107	906500	0.47510130	906200
13:20:00	906500	906724	905998	906000	5.37541115	906058
13:21:00	906000	906455	905933	905935	4.56294283	906052
13:22:00	905934	905949	905933	905933	4.45471559	905933
13:23:00	905933	905933	905933	905933	3.14980000	905933
13:24:00	905949	905949	905502	905635	4.92703872	905922
13:25:00	905502	905502	905002	905002	1.41075388	905177
13:26:00	905000	905000	904077	904963	8.37711410	904797
13:27:00	904964	904964	904892	904892	2.19588079	904962
13:28:00	904889	904892	904000	904010	3.31164591	904290
13:29:00	904009	904664	904009	904018	2.12687949	904076
13:30:00	904131	904648	904010	904400	1.80426517	904259
13:31:00	904669	904963	904667	904963	0.15200000	904720
13:32:00	904963	904964	904863	904863	3.05087121	904961
13:33:00	904864	905000	904863	904998	6.46495912	904958
13:34:00	904781	904781	904455	904456	1.42297888	904676
13:35:00	904554	904781	904456	904588	0.91666585	904617
13:36:00	904780	904864	904770	904770	0.23068454	904791
13:37:00	904770	904770	904200	904399	5.15825388	904467
13:38:00	904399	904770	904399	904770	14.83002052	904461
13:39:00	904770	904770	904120	904770	1.91500400	904681
13:40:00	904758	904770	904393	904500	7.87008800	904536
13:41:00	904500	904500	904072	904482	0.55840000	904219
13:42:00	904482	904482	904341	904343	0.53899133	904419
13:43:00	904343	904482	904249	904393	6.75250115	904290
13:44:00	904392	904392	903800	903800	17.07050225	904222
13:45:00	904248	904482	903893	904250	8.76100050	904394
13:46:00	904244	904244	904001	904001	0.46900400	904146
13:47:00	904001	904137	903800	903997	1.20110400	904002
13:48:00	903997	903998	903900	903905	0.26200000	903952
13:49:00	903800	903996	903695	903996	5.03502828	903991
13:50:00	903996	903996	903705	903994	0.93422800	903994
13:51:00	903994	903995	903953	903995	1.72708679	903995
13:52:00	903995	903995	903695	903990	6.98167546	903990
13:53:00	903990	903990	903698	903701	6.89620261	903898
13:54:00	903701	903701	902938	903000	14.65358769	903228
13:55:00	903000	903701	903000	903701	2.40239553	903516
13:56:00	903701	903949	903700	903800	1.77500600	903760
13:57:00	903708	903800	903601	903800	0.22074683	903782
13:58:00	903799	903949	903799	903949	0.20378640	903905
13:59:00	903800	903800	902940	903000	31.89220861	903010
14:00:00	903000	903476	902999	903000	36.77282044	903006
14:01:00	903000	903989	902965	903989	5.18598426	903800
14:02:00	903803	903989	903803	903900	1.72150800	903919
14:03:00	903900	903900	903889	903900	1.17420620	903900
14:04:00	903900	903900	903799	903900	2.33124366	903893
14:05:00	903900	903995	903900	903995	6.35201300	903956
14:06:00	903995	904482	903900	904482	11.63634512	904070
14:07:00	904183	904482	904000	904100	2.11141317	904067
14:08:00	904100	904373	904000	904372	1.08546000	904090
14:09:00	904443	904444	904000	904012	0.35500400	904228
14:10:00	904097	904441	903607	904328	1.32486262	904069
14:11:00	903731	904206	903731	904204	0.15240400	904071
14:12:00	904044	904192	903740	904190	3.42150747	904130
14:13:00	904050	904191	904050	904191	3.98174147	904190
14:14:00	904191	904191	904012	904191	1.16439483	904176
14:15:00	904191	904191	904189	904191	1.76848168	904191
14:16:00	904189	904191	904012	904180	0.94727628	904180
14:17:00	904180	904180	904015	904180	0.73606698	904180
14:18:00	904180	904191	904016	904191	2.36323850	904165
14:19:00	904191	904191	904016	904191	0.45502665	904129
14:20:00	904190	904190	904016	904016	0.56140778	904102
14:21:00	904188	904190	904000	904000	1.30166710	904013
14:22:00	903991	903991	903519	903716	1.37515744	903776
14:23:00	903716	903991	903716	903950	0.14000000	903936
14:24:00	903950	903950	903950	903950	0.23700000	903950
14:25:00	903950	903950	903800	903950	0.20957657	903935
14:26:00	903950	903950	903950	903950	0.04000000	903950
14:27:00	903950	903950	903799	903950	0.15982000	903846
14:28:00	903700	903700	902943	903046	4.20924000	903089
14:29:00	903047	903604	903047	903236	1.45270000	903585
14:30:00	903486	903605	903246	903603	0.73537166	903521
14:31:00	903605	904502	903604	904492	18.64600385	903701
14:32:00	904073	904474	903665	904013	0.91300000	904014
14:33:00	903914	904102	903665	904102	1.00490790	903693
14:34:00	903691	903988	903682	903686	1.54023899	903695
14:35:00	903946	904145	903682	904145	1.66496630	903693
14:36:00	904146	904237	903701	903946	0.21800120	904052
14:37:00	903946	903947	903701	903800	0.31406367	903863
14:38:00	903948	903948	903701	903948	0.99097039	903760
14:39:00	903703	903948	903650	903650	3.16802872	903778
14:40:00	903700	903700	903604	903697	2.49448260	903654
14:41:00	903697	903700	903697	903700	1.06100000	903698
14:42:00	903700	903700	903604	903698	0.47200000	903700
14:43:00	903698	903700	903401	903692	2.62830216	903676
14:44:00	903700	903948	903699	903948	1.54902323	903738
14:45:00	903948	904232	903776	903776	0.35900000	903959
14:46:00	904205	904239	903775	903792	0.54696000	903858
14:47:00	904239	904239	903790	903854	0.13199920	903874
14:48:00	903853	904239	903851	904226	0.74885492	903869
14:49:00	903852	904239	903852	904237	0.30129547	904233
14:50:00	904237	904300	904237	904300	0.74946126	904246
14:51:00	904500	904743	904237	904743	0.67695444	904598
14:52:00	904743	904988	904499	904700	1.95559567	904785
14:53:00	904513	904700	904237	904237	4.27327025	904320
14:54:00	904295	904299	904136	904299	0.28050000	904248
14:55:00	904257	904500	904004	904240	0.55000060	904187
14:56:00	904184	904400	904082	904166	1.44098649	904191
14:57:00	904397	904400	903949	904099	1.53704061	904090
14:58:00	903968	904400	903968	904400	1.63100000	904191
14:59:00	904295	904295	903933	903933	4.83738990	904081
15:00:00	903800	904400	903800	904005	0.74405949	904241
15:01:00	904005	904323	903800	904007	0.31501053	904085
15:02:00	904288	904830	904288	904830	1.58880250	904427
15:03:00	904825	904988	904800	904800	0.33400104	904863
15:04:00	904798	904798	904615	904798	0.19399813	904706
15:05:00	904798	904800	904615	904615	1.27300027	904774
15:06:00	904826	904827	904555	904820	0.62602430	904641
15:07:00	904827	904990	904558	904825	0.29636795	904695
15:08:00	904815	904990	904815	904871	0.50679208	904879
15:09:00	904990	904990	904399	904700	4.01290724	904585
15:10:00	904597	904598	904326	904326	5.09722486	904581
15:11:00	904595	904597	904294	904580	0.49326407	904572
15:12:00	904580	904580	904143	904428	1.05956203	904373
15:13:00	904579	904596	904510	904510	0.28460950	904581
15:14:00	904510	904598	904005	904256	5.37975924	904178
15:15:00	904017	904256	903800	903802	1.13757399	904074
15:16:00	904255	904331	903904	904089	1.27998450	903976
15:17:00	904004	904088	903904	904088	1.38235900	903990
15:18:00	904097	904247	903800	903934	0.77994835	904045
15:19:00	903700	904059	903502	903514	1.71646985	903724
15:20:00	903500	904027	903500	903683	0.09399990	903620
15:21:00	903941	903942	903349	903490	0.85569735	903562
15:22:00	903593	903593	902938	903000	1.40175534	903136
15:23:00	903000	903000	902400	902576	7.30299694	902658
15:24:00	902574	902843	902400	902843	1.60260039	902519
15:25:00	902843	903000	902644	903000	1.98157838	902908
15:26:00	903000	903000	902444	902750	4.50223714	902847
15:27:00	902874	902899	902000	902026	7.64824322	902147
15:28:00	902000	902377	902000	902002	5.01685992	902015
15:29:00	902221	902290	901925	901925	2.42790380	901990
15:30:00	901998	901999	901501	901502	2.54844410	901716
15:31:00	901564	901654	901500	901654	1.89751806	901521
15:32:00	901500	901655	901300	901312	8.70345319	901497
15:33:00	901301	901500	901069	901432	1.03172587	901364
15:34:00	901432	901502	900999	901319	1.24671549	901308
15:35:00	901319	901320	899320	900426	15.02479921	900392
15:36:00	900638	901898	900503	901898	25.81904897	901523
15:37:00	901657	903695	901657	902675	5.47874534	903142
15:38:00	903200	903569	902514	903108	3.35923081	903185
15:39:00	902704	903125	902673	902924	0.58840000	902890
15:40:00	902950	902950	902685	902855	0.79300434	902754
15:41:00	902000	903149	901998	902590	7.82988933	902391
15:42:00	902589	903348	902589	903074	5.45961105	902976
15:43:00	903074	903392	902303	903064	6.43265998	902937
15:44:00	902813	903076	902713	902713	1.43884763	902818
15:45:00	902645	902713	902430	902640	0.40465400	902526
15:46:00	902640	903128	902610	903128	1.91720000	902626
15:47:00	902993	902993	902307	902397	1.71758594	902581
15:48:00	902425	902487	902217	902217	0.97542734	902351
15:49:00	902004	902272	900634	901276	2.56140770	901414
15:50:00	901176	901566	901176	901183	1.79232643	901367
15:51:00	901547	901772	901102	901760	0.61800080	901337
15:52:00	901894	901930	901489	901693	0.79819920	901772
15:53:00	901324	901327	901002	901002	0.52926811	901277
15:54:00	901003	901003	900000	900398	2.34647147	900411
15:55:00	900013	900652	900000	900329	4.41763060	900173
15:56:00	900010	900827	898880	900827	7.14866211	899617
15:57:00	900026	900323	899625	900001	4.18292875	900028
15:58:00	900299	900303	899730	899946	3.01749649	899999
15:59:00	899946	900771	899838	900429	6.68137989	900104
16:00:00	900237	901900	900237	901900	5.76185267	901379
16:01:00	901899	902334	901231	901437	2.72650000	901856
16:02:00	901237	901419	900562	900648	1.94050000	901161
16:03:00	900859	900859	900648	900700	0.51821000	900698
16:04:00	900500	901049	900167	900949	1.79953529	900577
16:05:00	901204	901204	900546	900700	1.88703213	900927
16:06:00	900999	901257	900700	901257	0.35000000	900907
16:07:00	901002	901680	901000	901042	5.79633551	901345
16:08:00	901000	901040	900343	900399	0.95842869	900707
16:09:00	900474	900474	899900	899900	2.47504829	900048
16:10:00	900153	900153	898800	899217	6.26488989	899424
16:11:00	899290	900150	899063	899862	3.38429536	899729
16:12:00	900017	900555	899791	900200	2.52340398	900230
16:13:00	900200	900627	899910	899910	2.51191080	900048
16:14:00	899910	899910	898500	898830	7.81874379	899232
16:15:00	898830	900449	898519	900447	5.81221213	899831
16:16:00	900448	901257	899504	900248	1.06335663	900498
16:17:00	900247	900401	899503	900036	1.28513158	899968
16:18:00	900000	900470	900000	900470	1.42968933	900172
16:19:00	900157	900648	900000	900648	1.32010211	900076
16:20:00	900643	900904	900225	900683	1.10898520	900668
16:21:00	900700	901190	900700	900970	0.44399025	900867
16:22:00	901000	901270	900686	901270	1.43521997	901140
16:23:00	901250	902397	901250	902396	4.09858345	901945
16:24:00	902213	902396	901002	901364	6.07619734	901649
16:25:00	901364	902949	901364	902367	3.60721663	902228
16:26:00	902367	902463	902006	902138	1.07873750	902216
16:27:00	902138	902138	901417	902014	0.63026000	901955
16:28:00	901824	902118	901160	901665	1.99520000	901712
16:29:00	901357	901822	901357	901667	0.11640000	901763
16:30:00	901811	901949	901319	901338	0.73200000	901838
16:31:00	901621	901953	901620	901718	1.74052198	901731
16:32:00	901695	901719	901357	901552	0.61728429	901614
16:33:00	901820	901820	900820	901010	0.67636256	901044
16:34:00	901010	901280	900685	901000	1.40542102	900992
16:35:00	901000	901000	900681	901000	3.30008260	900787
16:36:00	901000	901015	900683	900987	2.71600050	900999
16:37:00	900963	900972	900687	900798	0.33600000	900823
16:38:00	900798	900800	900711	900800	1.67743640	900800
16:39:00	900800	901683	900799	901257	1.15550259	900991
16:40:00	901594	901755	901258	901274	0.29721280	901525
16:41:00	901561	902035	901267	901754	0.53720247	901703
16:42:00	901755	901755	901254	901552	0.92425602	901443
16:43:00	901537	901755	901526	901755	0.13325939	901581
16:44:00	901263	901267	901250	901251	0.22299920	901253
16:45:00	901242	901498	900683	900802	0.57328924	901052
16:46:00	900909	901143	900909	901143	0.36659080	901085
16:47:00	900911	901143	900911	901143	0.76806050	901143
16:48:00	900912	902000	900912	902000	2.93148834	901404
16:49:00	902000	902000	901631	902000	0.26600000	901954
16:50:00	901999	902311	901999	902309	3.04497619	902083
16:51:00	902332	902343	902006	902342	0.48403220	902337
16:52:00	902342	902455	902003	902455	1.13538662	902354
16:53:00	902455	902580	902455	902580	1.43044899	902503
16:54:00	902456	902580	902456	902500	0.74041300	902576
16:55:00	902580	902580	902456	902456	1.22400340	902568
16:56:00	902578	902580	902223	902312	1.72444455	902283
16:57:00	902223	902441	900914	901862	5.24472968	901756
16:58:00	901859	902306	901630	901638	0.71770815	902000
16:59:00	901889	901897	901889	901897	1.92570830	901897
17:00:00	901897	901897	901891	901897	1.17914760	901897
17:01:00	901897	903760	901891	903049	41.56498168	902085
17:02:00	903750	904165	903078	903103	6.29153506	903687
17:03:00	903600	904200	903089	904200	5.30988471	903533
17:04:00	904101	904598	903798	903799	3.97851356	904131
17:05:00	903890	904287	903724	903924	0.56627652	903892
17:06:00	903926	903927	903406	903912	2.98200013	903710
17:07:00	903927	904284	903829	904282	1.51940000	903958
17:08:00	904281	904761	904280	904761	1.44804226	904596
17:09:00	904670	905320	904316	905147	2.67219726	905052
17:10:00	905057	905903	905057	905660	3.72348716	905530
17:11:00	905074	905307	905074	905104	0.48300000	905118
17:12:00	905104	905104	904283	904449	0.99620000	904718
17:13:00	904544	904544	902705	903461	2.49002013	903506
17:14:00	902894	903999	902872	903999	2.38063710	903578
17:15:00	903697	903899	903411	903873	1.28253358	903621
17:16:00	903900	903900	903808	903808	0.28200550	903892
17:17:00	903900	903900	903806	903806	3.47486806	903900
17:18:00	903899	903900	903806	903806	5.08981497	903899
17:19:00	903900	905000	903806	904464	3.56863279	904168
17:20:00	904464	904522	904024	904356	2.83000100	904164
17:21:00	904293	904799	904201	904202	2.26810039	904346
17:22:00	904352	904352	904201	904211	0.73640000	904205
17:23:00	904211	904340	902471	903077	3.23742841	903423
17:24:00	902597	903413	902597	903387	1.31369796	903084
17:25:00	903348	903354	902953	903158	2.47437510	903211
17:26:00	903153	903354	903152	903154	0.29800000	903349
17:27:00	903354	903500	903153	903401	3.31205000	903326
17:28:00	903686	904153	903686	904100	2.21700000	903854
17:29:00	904101	904353	904100	904103	0.75086200	904199
17:30:00	904103	904353	904100	904102	1.87805363	904134
17:31:00	903507	903947	903506	903603	0.25900000	903608
17:32:00	903907	903907	903600	903600	1.59900000	903609
17:33:00	903603	904026	903603	904010	1.04403363	903861
17:34:00	904025	904103	903709	904001	9.88510000	904093
17:35:00	904103	904103	904001	904103	1.06300000	904076
17:36:00	904103	904354	904100	904354	3.32167194	904321
17:37:00	904101	904354	904003	904003	0.43570000	904317
17:38:00	904091	904354	904001	904085	0.63250386	904064
17:39:00	904001	904001	903000	903648	1.41209564	903636
17:40:00	903114	903688	903113	903300	0.19260000	903233
17:41:00	903416	903994	903300	903861	0.42796649	903542
17:42:00	903852	903998	903433	903433	0.14299960	903831
17:43:00	903588	903866	903588	903696	0.21900000	903743
17:44:00	903689	903994	903500	903500	0.63393790	903641
17:45:00	903697	903700	903301	903301	3.65170042	903501
17:46:00	903391	903500	903391	903391	0.16071480	903469
17:47:00	903392	903492	903002	903002	0.73552398	903259
17:48:00	902952	902952	901686	902235	1.02040179	902294
17:49:00	902502	902900	902502	902880	0.34099870	902564
17:50:00	902585	903252	902560	903024	1.14135911	902793
17:51:00	902992	903250	902794	903242	1.22358246	903010
17:52:00	903242	903300	903110	903300	1.04391100	903152
17:53:00	903293	903492	902967	903200	0.95899560	903181
17:54:00	903199	903376	902975	902975	0.14760100	903140
17:55:00	902975	902975	902968	902975	0.13500080	902974
17:56:00	902975	903266	902975	903000	2.46205775	902988
17:57:00	902998	903000	902280	902702	1.57042960	902588
17:58:00	902997	903000	902705	902802	1.13200000	902978
17:59:00	902996	902996	902729	902729	0.14270000	902832
18:00:00	902900	902999	902729	902729	0.98599900	902817
18:01:00	902997	902997	902722	902722	0.27969650	902725
18:02:00	902726	902974	902722	902973	0.41018946	902729
18:03:00	902724	902997	902002	902425	1.06683665	902519
18:04:00	902019	902811	902019	902030	0.70132925	902533
18:05:00	902033	902333	902026	902319	0.39014101	902210
18:06:00	902319	902319	902029	902313	0.97507569	902235
18:07:00	902030	902320	902028	902030	0.19799760	902183
18:08:00	902028	902029	901026	901027	3.66147492	901572
18:09:00	901027	901562	901027	901561	0.79915361	901133
18:10:00	901560	902298	901559	901803	0.35499997	901972
18:11:00	901807	902320	901803	902300	1.47408199	901962
18:12:00	902320	902808	902000	902300	3.48280946	902316
18:13:00	902799	902811	902305	902800	2.50478848	902803
18:14:00	902801	902801	902350	902786	2.30027963	902796
18:15:00	902352	902786	902002	902516	0.72947727	902545
18:16:00	902103	902786	902101	902108	0.27899390	902321
18:17:00	902397	902397	902009	902010	1.83249037	902102
18:18:00	902010	902100	902000	902100	1.62403000	902094
18:19:00	902100	902100	902000	902100	1.39500050	902100
18:20:00	902100	902492	902002	902492	0.30900000	902451
18:21:00	902263	902800	902032	902599	4.55808520	902587
18:22:00	902799	902800	902471	902800	0.35782280	902743
18:23:00	902800	902800	902600	902699	1.06062898	902767
18:24:00	902700	904300	902600	903625	10.82165501	902941
18:25:00	903729	904354	902864	904352	8.65940421	903909
18:26:00	904350	904350	903757	903760	0.12499950	904158
18:27:00	903760	903819	903049	903688	1.04500030	903514
18:28:00	903603	904310	903599	904219	1.30327314	903862
18:29:00	904211	904219	903805	904215	0.52199810	904122
18:30:00	904012	904350	903925	904349	0.34100000	904180
18:31:00	904200	904354	904000	904003	0.75598330	904303
18:32:00	904352	904353	904000	904034	0.52529370	904244
18:33:00	904298	904298	903772	904026	0.53582943	904029
18:34:00	904026	904034	903702	903702	0.43930000	903977
18:35:00	903982	904036	903977	904001	1.64938336	904020
18:36:00	904034	904036	904001	904035	0.93189600	904034
18:37:00	904032	904036	903705	904036	1.97033304	904023
18:38:00	904036	904036	904035	904036	10.85856398	904035
18:39:00	904036	904036	904000	904035	1.07656573	904012
18:40:00	904000	904036	903701	904036	1.00056690	903954
18:41:00	904035	904052	904035	904035	5.98152822	904037
18:42:00	903945	904314	903701	904034	0.47600000	903807
18:43:00	904034	904035	903800	903800	0.12300000	904031
18:44:00	903801	904035	903800	904035	1.06310000	904011
18:45:00	904035	904035	903702	904034	0.68110000	903882
18:46:00	904034	904035	903702	903736	1.97016690	904007
18:47:00	904034	904035	903703	903707	0.81959804	904025
18:48:00	903714	903918	903007	903140	0.91676996	903543
18:49:00	903007	903517	903004	903434	2.11787050	903297
18:50:00	903432	903696	903004	903004	0.34044778	903362
18:51:00	903270	903679	903004	903675	0.71000186	903301
18:52:00	903383	903640	903000	903630	0.43281715	903134
18:53:00	903678	903696	903000	903091	0.33103100	903137
18:54:00	903003	903310	903000	903300	0.14870000	903121
18:55:00	903294	903295	903002	903018	0.38150050	903072
18:56:00	903017	903277	903017	903126	0.36869048	903132
18:57:00	903127	903130	903037	903129	0.23400000	903122
18:58:00	903129	903278	903037	903129	0.79213048	903228
18:59:00	903129	903278	903090	903278	0.76461117	903131
19:00:00	903278	903278	903026	903091	0.54375077	903108
19:01:00	903091	903091	903015	903091	2.93858350	903047
19:02:00	903089	903091	902998	903000	0.48749466	903046
19:03:00	903000	903091	902784	903090	2.40676368	903072
19:04:00	902793	903181	902793	903181	2.00486787	903082
19:05:00	902826	903278	902826	903278	0.12349989	903258
19:06:00	903277	903278	903277	903278	0.23770000	903278
19:07:00	903278	903278	903277	903277	0.04800000	903278
19:08:00	903277	903277	902968	902976	0.34090000	903249
19:09:00	903234	903277	902811	902988	0.17500000	903107
19:10:00	902988	903277	902988	903005	1.28229301	903240
19:11:00	903260	903261	903019	903019	0.24100000	903177
19:12:00	903014	903277	903011	903128	0.55400100	903236
19:13:00	903276	903277	903014	903014	0.13199970	903247
19:14:00	903021	903277	903001	903018	1.44971408	903194
19:15:00	903018	903277	903002	903002	0.95200000	903208
19:16:00	903002	903269	903001	903001	5.98093317	903241
19:17:00	903002	903277	903000	903259	0.64660696	903152
19:18:00	903257	903277	903000	903000	0.30952812	903104
19:19:00	903000	903270	902504	902595	1.05774629	902886
19:20:00	902595	902741	902550	902550	0.44350000	902641
19:21:00	902977	902984	902551	902551	0.17392900	902909
19:22:00	902503	902808	902503	902604	1.48200227	902562
19:23:00	902604	902604	902127	902586	2.51501273	902424
19:24:00	902490	902490	902001	902244	2.87508491	902285
19:25:00	902014	902303	901034	901955	2.80731718	901992
19:26:00	901723	902264	901556	901985	1.55234883	901933
19:27:00	902303	902350	901812	902290	0.11326197	902097
19:28:00	902499	902500	902231	902240	0.61071274	902363
19:29:00	902240	902500	902239	902246	1.53255430	902335
19:30:00	902498	902500	902244	902244	0.81937511	902334
19:31:00	902244	902280	901651	902280	2.75812877	902128
19:32:00	902497	902586	902475	902500	0.13156100	902504
19:33:00	902500	902500	902500	902500	0.01000000	902500
19:34:00	902116	902464	902001	902001	0.91319930	902320
19:35:00	902002	902115	901741	901741	3.81415838	902001
19:36:00	901997	901998	901399	901737	2.08118889	901893
19:37:00	901602	901902	901602	901800	0.53224295	901809
19:38:00	901798	901800	901035	901459	1.01608662	901366
19:39:00	901162	901500	901000	901000	4.06990681	901088
19:40:00	901000	901133	900912	901133	3.64970052	901002
19:41:00	901133	901133	901000	901000	2.40440278	901028
19:42:00	901000	902336	900807	902021	8.87014966	901107
19:43:00	901576	902985	901303	902497	2.25975000	902522
19:44:00	902498	902903	901747	901747	0.55240000	902499
19:45:00	902211	902219	901976	902219	0.19000000	902199
19:46:00	901997	902219	901982	902219	0.37894484	902199
19:47:00	902219	902219	902121	902121	1.10101845	902196
19:48:00	902121	902121	901873	901880	0.32699940	901971
19:49:00	901657	902012	901642	901915	0.41970600	901791
19:50:00	901916	901916	901471	901911	2.17350510	901678
19:51:00	901901	901905	901541	901900	0.28420000	901845
19:52:00	901664	901900	901535	901899	0.22140174	901812
19:53:00	901884	901916	901884	901900	0.43172105	901904
19:54:00	901900	901905	901744	901745	0.72200000	901848
19:55:00	901745	901745	901744	901744	0.88300000	901744
19:56:00	901744	901900	901736	901900	3.32790000	901886
19:57:00	901900	901900	901658	901900	6.59235297	901886
19:58:00	901598	902000	901019	901417	17.02333988	901767
19:59:00	901417	902000	901019	901800	12.52259320	901455
20:00:00	901998	902000	901727	901999	6.79288019	901989
20:01:00	901999	902000	901842	901999	4.49658879	901997
20:02:00	901942	901999	901727	901754	0.73257875	901859
20:03:00	901754	902000	901727	901999	4.78875645	901965
20:04:00	901999	902000	901834	902000	0.81899950	901980
20:05:00	901999	902000	901999	901999	0.30000000	901999
20:06:00	902000	902000	901999	901999	0.55100000	902000
20:07:00	901999	902000	901502	901757	0.71648026	901673
20:08:00	901519	901641	901500	901500	0.44823087	901505
20:09:00	901500	901503	901001	901252	2.54166086	901229
20:10:00	901002	901497	901001	901262	1.13990026	901090
20:11:00	901265	901500	901265	901500	0.64900000	901490
20:12:00	901499	901788	901485	901788	0.61833914	901501
20:13:00	901503	901989	901500	901502	0.18400000	901636
20:14:00	901242	901643	901112	901112	6.97203032	901126
20:15:00	901112	901198	900677	900677	38.63026904	901080
20:16:00	900677	901226	900510	900901	5.83329468	900978
20:17:00	900900	900900	900000	900000	7.07892607	900321
20:18:00	900379	900379	899278	899278	1.27557233	899841
20:19:00	899496	899780	899003	899765	4.23762722	899400
20:20:00	900175	901144	900175	901080	7.15995463	900819
20:21:00	900987	901276	900525	900954	0.19180080	900763
20:22:00	900977	901051	900657	900657	0.70043534	900999
20:23:00	901078	901080	900901	901079	0.54511454	901069
20:24:00	901327	901538	900972	901295	0.34199941	901337
20:25:00	901350	901997	900704	901997	2.26538596	900991
20:26:00	901522	901994	901301	901801	0.46308788	901655
20:27:00	901803	901996	901801	901994	0.89277879	901828
20:28:00	901994	902200	901815	901994	23.09609537	902039
20:29:00	902200	902200	901994	902000	0.86393985	902109
20:30:00	901994	902099	901708	902032	1.22382969	901934
20:31:00	901824	901931	901301	901301	7.98359282	901552
20:32:00	901301	901547	901082	901547	2.27796876	901304
20:33:00	901530	901900	901082	901314	1.20607919	901448
20:34:00	901314	901314	899750	899882	7.16785463	900254
20:35:00	899880	900382	899750	900382	2.91839802	900045
20:36:00	900335	901314	900335	901314	5.67893649	900862
20:37:00	901310	901706	900710	901706	2.28998050	901284
20:38:00	901688	901700	901492	901700	0.73798260	901597
20:39:00	901700	901700	900571	900998	2.51099960	901174
20:40:00	901088	901367	900763	900763	0.39500700	901132
20:41:00	900772	900889	900446	900889	0.08499910	900530
20:42:00	900733	900884	900508	900865	1.71267249	900826
20:43:00	900659	900745	900539	900539	1.39896980	900595
20:44:00	900613	900864	899989	900183	3.58319969	900259
20:45:00	900370	901339	900000	901048	0.59299950	900757
20:46:00	901692	901693	901146	901198	2.49182304	901505
20:47:00	901103	901697	900886	901697	0.04800000	901356
20:48:00	901697	901900	901425	901500	3.37657229	901697
20:49:00	901002	901499	901002	901209	0.40882442	901168
20:50:00	901209	901908	901209	901704	1.26653876	901467
20:51:00	901858	901858	901500	901500	0.04200000	901615
20:52:00	901831	901858	901831	901856	0.31342715	901856
20:53:00	901869	901926	901856	901926	13.18563701	901888
20:54:00	901926	901926	901003	901566	8.77636340	901773
20:55:00	901496	901571	901385	901571	13.19482907	901522
20:56:00	901571	901856	901307	901855	4.88947567	901576
20:57:00	901856	901856	901855	901856	1.82626557	901856
20:58:00	901856	901926	901855	901926	41.05916891	901915
20:59:00	901926	902200	901926	902197	6.25531676	902073
21:00:00	902197	902998	902190	902998	10.72510768	902326
21:01:00	902998	903800	902854	903404	5.48635640	903439
21:02:00	903786	904116	903037	903484	6.26336384	903899
21:03:00	903484	903484	901990	902531	5.73261906	902780
21:04:00	902305	902542	902065	902542	0.78292153	902249
21:05:00	902525	902872	902524	902872	0.39700050	902591
21:06:00	902870	902871	901723	901943	1.78351799	902095
21:07:00	901996	902000	901570	902000	1.46000000	901960
21:08:00	902197	902391	902000	902293	1.75321246	902034
21:09:00	902189	902195	902000	902098	9.22730009	902009
21:10:00	902098	902098	901593	901731	1.00415443	901996
21:11:00	901731	901953	901500	901589	1.42641742	901614
21:12:00	901615	902000	901137	901444	1.75624515	901827
21:13:00	901199	901560	901195	901199	0.49045823	901373
21:14:00	901327	902000	901195	901216	3.33166447	901909
21:15:00	901216	901220	901195	901219	0.91199619	901216
21:16:00	901219	901219	901111	901111	0.85610027	901145
21:17:00	901111	901210	900370	900797	4.30745705	900847
21:18:00	900385	900800	900385	900799	1.20950400	900785
21:19:00	900800	900800	900473	900479	0.99740150	900546
21:20:00	900479	901218	900479	901199	2.15559654	900972
21:21:00	901200	901200	900507	900724	0.07699720	900744
21:22:00	900725	901000	900641	900721	2.66137543	900746
21:23:00	900733	900997	900507	900997	0.50800050	900680
21:24:00	900928	901000	900748	901000	1.37927380	900995
21:25:00	901000	901000	900980	901000	0.48627851	900998
21:26:00	900981	901198	900981	901198	0.36099920	901012
21:27:00	901197	901219	901197	901219	0.20000000	901206
21:28:00	901219	902000	901198	901491	14.23195025	901312
21:29:00	901494	902028	901484	901891	2.51952245	901879
21:30:00	901913	901993	901467	901702	1.45584226	901862
21:31:00	901473	901822	900666	900997	40.91969400	901466
21:32:00	900799	900965	900799	900892	0.40502080	900857
21:33:00	901215	901219	901204	901216	0.74300000	901217
21:34:00	901210	901210	900500	900600	0.40700000	900877
21:35:00	900672	900673	900500	900600	2.13097020	900565
21:36:00	900502	900674	900500	900673	1.43748967	900588
21:37:00	900981	900986	900500	900500	2.40136914	900594
21:38:00	900500	900783	900500	900779	1.15573109	900578
21:39:00	900784	900784	900779	900779	1.33252760	900784
21:40:00	900779	900784	899511	899511	4.79289808	900080
21:41:00	899512	900357	899510	899691	0.88398730	899715
21:42:00	899691	900486	899500	900042	2.50341000	899726
21:43:00	900042	900376	899863	900000	0.79200000	900008
21:44:00	900000	900375	900000	900373	0.15999800	900124
21:45:00	900248	900578	900231	900374	2.32652297	900397
21:46:00	900574	900784	900002	900784	1.97409311	900596
21:47:00	900784	900784	900167	900167	2.82683462	900368
21:48:00	900002	900771	900001	900374	1.07510068	900204
21:49:00	900632	900980	900179	900868	3.10750125	900790
21:50:00	900428	901210	900428	901210	0.90111203	900865
21:51:00	901068	901800	901068	901800	0.60028637	901324
21:52:00	901799	902134	901534	901535	1.73329948	901960
21:53:00	901008	901507	901000	901153	2.19571264	901216
21:54:00	901144	901144	900429	900669	0.87212659	900741
21:55:00	900893	900962	900670	900962	9.40541335	900946
21:56:00	900962	901085	900720	901084	2.21848856	900901
21:57:00	901088	901450	901084	901450	1.13706396	901366
21:58:00	901450	901450	900715	900728	4.84496561	901141
21:59:00	900727	900727	900252	900615	2.18763910	900537
22:00:00	900615	901178	900615	901101	2.67699400	900990
22:01:00	901101	901178	900617	901149	3.61933413	900918
22:02:00	901000	901188	900786	901188	2.23299844	901106
22:03:00	901145	901188	900780	901188	0.91759355	901080
22:04:00	901188	901188	900912	901185	2.27071177	901188
22:05:00	900924	901186	900909	900909	1.11579105	900912
22:06:00	901154	901188	901154	901170	0.16101000	901183
22:07:00	901188	901188	900911	900931	0.52596000	901017
22:08:00	900951	901188	900951	901051	0.18000100	901005
22:09:00	901051	901186	900930	901186	0.12731201	901050
22:10:00	901186	901188	901186	901188	2.65460000	901188
22:11:00	901187	901188	901187	901187	2.90000000	901188
22:12:00	901187	901188	901186	901188	5.60834003	901186
22:13:00	901188	901188	901000	901000	3.10300000	901188
22:14:00	901187	901187	901000	901187	0.20770000	901108
22:15:00	901187	901187	901187	901187	0.10000000	901187
22:16:00	901187	901187	901100	901100	1.49911467	901120
22:17:00	901100	901100	901100	901100	0.13007996	901100
22:18:00	901000	901100	900777	901100	0.40269850	901056
22:19:00	901057	901100	900779	901000	0.23099950	901054
22:20:00	901090	901100	901090	901100	4.97947383	901100
22:21:00	901004	901100	900780	901100	0.04600000	901029
22:22:00	900803	901100	900675	900941	0.82630125	900938
22:23:00	900997	901000	900599	901000	1.37771475	900695
22:24:00	900703	900998	900699	900788	0.67482012	900791
22:25:00	900788	900915	900000	900394	3.08853851	900610
22:26:00	900341	900891	900339	900778	0.94319145	900701
22:27:00	900778	901000	900738	900900	1.02266007	900911
22:28:00	900900	900900	899503	899935	3.91798964	900059
22:29:00	899846	900323	899606	900322	3.91100090	899929
22:30:00	900322	900322	900021	900021	1.07335700	900172
22:31:00	900105	900310	900105	900310	1.08989920	900304
22:32:00	900200	900310	899499	899499	6.94480060	899840
22:33:00	899499	899917	899498	899499	2.37347675	899503
22:34:00	899499	899944	899499	899858	2.85980586	899647
22:35:00	899857	899858	899586	899768	1.71840204	899854
22:36:00	899749	899749	899498	899689	1.40741919	899599
22:37:00	899498	899500	897080	898104	21.23788483	898103
22:38:00	898452	899119	898103	898103	4.19101212	898408
22:39:00	898286	898631	897500	897900	2.15288942	897878
22:40:00	897900	898789	897899	898789	4.13116792	898328
22:41:00	898785	898835	897635	897998	3.40953465	898526
22:42:00	897863	899170	897509	899047	1.30940197	898713
22:43:00	898940	899571	898631	899199	7.54750660	899191
22:44:00	899500	899800	899301	899800	3.73562809	899544
22:45:00	899797	899800	899494	899799	1.32897000	899795
22:46:00	899800	899800	899499	899499	2.70383983	899668
22:47:00	899506	899506	898828	898981	2.46649119	899032
22:48:00	898918	900000	898202	899592	7.14814650	899298
22:49:00	899797	900000	899618	900000	5.38511980	899870
22:50:00	900000	900523	900000	900019	2.19076250	900022
22:51:00	900260	900350	898828	899161	3.36026700	899837
22:52:00	899177	899855	898887	899352	4.12171378	898945
22:53:00	899353	899361	898378	898707	3.27600244	899016
22:54:00	898723	899761	898570	899583	2.99985640	899105
22:55:00	899751	900000	899365	899944	2.05961118	899736
22:56:00	899941	899944	899582	899588	1.04198691	899764
22:57:00	899483	899484	898433	898433	1.99300000	898742
22:58:00	898769	899271	898554	899271	2.03587291	898851
22:59:00	898875	899811	898846	899747	1.56379800	899161
23:00:00	899780	900412	899754	900178	0.23619450	900254
23:01:00	900297	900573	900253	900256	0.66999830	900418
23:02:00	900261	900262	899682	899949	1.40280110	899962
23:03:00	899949	900126	899900	900126	0.95032693	899930
23:04:00	900416	900671	899624	900000	1.70587919	900142
23:05:00	900000	900432	899895	900432	0.50000000	900164
23:06:00	900560	900611	900223	900223	0.34049740	900361
23:07:00	900224	900510	900002	900002	1.13171275	900217
23:08:00	900424	900762	900218	900460	0.89407900	900616
23:09:00	900786	900800	900418	900556	0.68799840	900688
23:10:00	900532	900800	900532	900691	0.45000000	900685
23:11:00	900691	900800	900437	900800	1.84900440	900760
23:12:00	900800	901000	900800	900971	0.42774721	900917
23:13:00	900971	900971	900714	900898	2.60292665	900824
23:14:00	900800	900890	900393	900404	3.80751622	900568
23:15:00	900405	900405	899644	899994	2.78901412	900044
23:16:00	899997	900000	899568	900000	1.30189604	899995
23:17:00	900034	900500	900000	900499	0.74275678	900408
23:18:00	900499	900799	900499	900505	1.00300000	900530
23:19:00	900511	900550	900498	900550	0.98899084	900503
23:20:00	900498	900600	900498	900600	0.75399945	900547
23:21:00	900600	900800	900600	900800	1.19500510	900768
23:22:00	900601	900800	900601	900800	1.20510830	900776
23:23:00	900601	900800	900601	900799	0.54136207	900748
23:24:00	900750	900800	900601	900601	0.83174554	900683
23:25:00	900800	900800	900219	900473	4.13291605	900591
23:26:00	900472	900473	900002	900002	0.09190000	900344
23:27:00	900002	900002	899650	899650	0.61900150	899980
23:28:00	899650	900000	899650	900000	1.64754571	899762
23:29:00	899998	900297	899707	899707	0.62001000	900016
23:30:00	899824	900292	899655	899999	0.12800000	899942
23:31:00	899998	900110	899666	900110	0.26099950	899994
23:32:00	900110	900110	899762	900110	0.20700050	900078
23:33:00	900110	900210	899668	899880	0.73029444	900036
23:34:00	899880	900410	899428	900198	1.89519610	899894
23:35:00	900198	900500	899986	900402	0.47770704	900332
23:36:00	900500	900500	900102	900300	0.48500850	900443
23:37:00	900497	900500	900301	900499	0.45216743	900443
23:38:00	900499	900500	900300	900300	5.94417107	900340
23:39:00	900500	900500	900300	900300	0.40293308	900347
23:40:00	900300	900500	900300	900300	0.15140544	900397
23:41:00	900300	900301	899880	899930	3.28456473	900248
23:42:00	899930	900203	899880	900089	1.48212947	899971
23:43:00	900030	900101	899748	899751	1.32480000	899888
23:44:00	900099	900300	899767	900037	0.38224572	900171
23:45:00	900299	900300	899940	899998	0.49843749	900170
23:46:00	899998	900500	899703	900045	2.56971834	900051
23:47:00	900499	900500	900003	900500	0.51730000	900421
23:48:00	900500	900500	900142	900500	1.01431154	900491
23:49:00	900137	900610	900027	900027	0.92677546	900443
23:50:00	900036	900695	900036	900695	0.30300210	900431
23:51:00	900695	900790	900695	900790	1.35442356	900731
23:52:00	900790	900790	900710	900710	0.42000000	900750
23:53:00	900790	901000	900610	901000	6.38796297	900851
23:54:00	900828	901188	900828	901188	7.08179790	901107
23:55:00	901188	901450	901003	901091	9.39316958	901204
23:56:00	901449	903070	901100	903070	23.72167784	902120
23:57:00	903070	905110	903070	904063	35.93696291	904181
23:58:00	903756	905463	903170	904903	22.52167661	904481
23:59:00	904787	905500	903405	903846	8.15056101	904953

データのダウンロードページへ

暗号資産価格データベース

2018年07月30日bitFlyer:BTC/JPY

マーケット/通貨ペア

2018年07月30日
bitFlyer:BTC/JPY