日付,時間,約定値,出来高,VWAP
05/08/29,15:30:29,1566,202,1563.4
05/08/29,15:30:01,1566,10,1563.3
05/08/29,15:29:53,1566,30,1563.3
05/08/29,15:29:35,1568,18,1563.3
05/08/29,15:29:32,1567,64,1563.3
05/08/29,15:29:29,1566,41,1563.2
05/08/29,15:28:41,1564,123,1563.2
05/08/29,15:28:14,1565,1,1563.1
05/08/29,15:28:09,1566,4,1563.1
05/08/29,15:25:51,1567,10,1563.1
05/08/29,15:25:47,1565,7,1563.1
05/08/29,15:25:32,1566,14,1563.1
05/08/29,15:25:22,1566,7,1563.1
05/08/29,15:24:59,1566,29,1563.1
05/08/29,15:21:52,1566,1,1563.1
05/08/29,15:21:31,1567,2,1563.1
05/08/29,15:20:40,1566,20,1563.1
05/08/29,15:20:37,1567,20,1563.1
05/08/29,15:14:07,1567,10,1563.0
05/08/29,15:12:45,1566,30,1563.0
05/08/29,15:12:22,1565,7,1563.0
05/08/29,15:12:02,1566,7,1563.0
05/08/29,15:11:56,1566,35,1563.0
05/08/29,15:05:57,1567,5,1563.0
05/08/29,15:05:51,1566,10,1563.0
05/08/29,15:03:02,1566,1,1563.0
05/08/29,15:02:52,1567,10,1563.0
05/08/29,15:02:31,1567,15,1562.9
05/08/29,15:01:46,1566,21,1562.9
05/08/29,14:59:53,1565,2,1562.9
05/08/29,14:58:43,1566,10,1562.9
05/08/29,14:58:28,1565,1,1562.9
05/08/29,14:58:26,1565,3,1562.9
05/08/29,14:58:17,1565,5,1562.9
05/08/29,14:58:07,1565,2,1562.9
05/08/29,14:52:41,1566,7,1562.9
05/08/29,14:49:30,1565,1,1562.9
05/08/29,14:46:19,1565,5,1562.9
05/08/29,14:46:09,1566,10,1562.9
05/08/29,14:45:29,1566,2,1562.9
05/08/29,14:45:26,1565,8,1562.9
05/08/29,14:42:34,1566,2,1562.9
05/08/29,14:42:13,1566,1,1562.9
05/08/29,14:40:18,1566,7,1562.9
05/08/29,14:39:45,1567,2,1562.9
05/08/29,14:37:22,1566,1,1562.9
05/08/29,14:36:32,1567,10,1562.9
05/08/29,14:33:05,1566,2,1562.8
05/08/29,14:32:41,1566,36,1562.8
05/08/29,14:32:07,1565,1,1562.8
05/08/29,14:30:04,1566,5,1562.8
05/08/29,14:28:20,1566,5,1562.8
05/08/29,14:26:37,1566,2,1562.8
05/08/29,14:26:34,1565,2,1562.8
05/08/29,14:24:15,1566,5,1562.8
05/08/29,14:20:46,1566,30,1562.8
05/08/29,14:19:33,1566,7,1562.8
05/08/29,14:19:12,1565,2,1562.8
05/08/29,14:16:27,1565,20,1562.8
05/08/29,14:13:04,1565,25,1562.7
05/08/29,14:11:53,1566,3,1562.7
05/08/29,14:10:20,1566,40,1562.7
05/08/29,14:10:10,1566,1,1562.7
05/08/29,14:08:23,1566,2,1562.7
05/08/29,14:04:11,1566,5,1562.7
05/08/29,14:03:12,1567,5,1562.7
05/08/29,14:02:59,1566,2,1562.7
05/08/29,14:02:56,1567,1,1562.7
05/08/29,14:01:33,1567,45,1562.7
05/08/29,13:54:52,1567,46,1562.6
05/08/29,13:51:37,1567,1,1562.5
05/08/29,13:50:53,1567,10,1562.5
05/08/29,13:46:39,1567,30,1562.5
05/08/29,13:46:11,1568,5,1562.5
05/08/29,13:45:11,1567,64,1562.5
05/08/29,13:40:51,1566,12,1562.4
05/08/29,13:37:01,1566,6,1562.4
05/08/29,13:36:53,1567,10,1562.3
05/08/29,13:36:50,1567,98,1562.3
05/08/29,13:35:34,1567,32,1562.2
05/08/29,13:35:31,1567,20,1562.1
05/08/29,13:27:30,1567,5,1562.1
05/08/29,13:25:34,1566,15,1562.1
05/08/29,13:24:47,1567,1,1562.1
05/08/29,13:23:54,1566,4,1562.1
05/08/29,13:21:35,1567,20,1562.1
05/08/29,13:20:09,1567,39,1562.0
05/08/29,13:19:47,1567,60,1561.9
05/08/29,13:16:15,1567,30,1561.8
05/08/29,13:15:57,1567,5,1561.8
05/08/29,13:13:46,1567,3,1561.8
05/08/29,13:13:32,1567,10,1561.8
05/08/29,13:12:29,1567,1,1561.7
05/08/29,13:12:25,1567,30,1561.7
05/08/29,13:12:07,1567,35,1561.7
05/08/29,13:11:02,1567,3,1561.6
05/08/29,13:10:02,1567,15,1561.6
05/08/29,13:09:47,1566,2,1561.6
05/08/29,13:09:00,1567,1,1561.6
05/08/29,13:06:42,1566,3,1561.6
05/08/29,13:06:33,1567,15,1561.6
05/08/29,13:06:08,1566,30,1561.5
05/08/29,13:04:52,1567,12,1561.5
05/08/29,13:03:55,1567,18,1561.5
05/08/29,13:02:42,1567,90,1561.4
05/08/29,13:02:33,1567,2,1561.2
05/08/29,13:02:11,1567,2,1561.2
05/08/29,13:00:30,1567,20,1561.2
05/08/29,13:00:25,1564,65,1561.1
05/08/29,13:00:21,1566,35,1561.1
05/08/29,12:57:58,1567,10,1561.0
05/08/29,12:57:26,1566,10,1561.0
05/08/29,12:56:35,1567,10,1560.9
05/08/29,12:56:03,1567,5,1560.9
05/08/29,12:55:51,1566,85,1560.9
05/08/29,12:53:02,1565,85,1560.7
05/08/29,12:52:33,1564,20,1560.5
05/08/29,12:50:42,1564,133,1560.5
05/08/29,12:50:25,1564,3,1560.2
05/08/29,12:48:31,1564,7,1560.2
05/08/29,12:45:58,1564,1,1560.2
05/08/29,12:44:45,1564,1,1560.2
05/08/29,12:42:15,1563,5,1560.2
05/08/29,12:38:15,1563,115,1560.2
05/08/29,12:37:42,1563,5,1560.0
05/08/29,12:37:15,1563,5,1560.0
05/08/29,12:36:22,1563,1,1560.0
05/08/29,12:36:19,1562,160,1560.0
05/08/29,11:00:19,1562,20,1559.8
05/08/29,11:00:01,1562,42,1559.8
05/08/29,10:59:47,1562,1,1559.7
05/08/29,10:57:30,1562,7,1559.7
05/08/29,10:53:24,1563,20,1559.7
05/08/29,10:51:12,1562,10,1559.7
05/08/29,10:50:54,1563,5,1559.7
05/08/29,10:49:50,1562,6,1559.7
05/08/29,10:49:16,1562,31,1559.7
05/08/29,10:46:23,1561,5,1559.6
05/08/29,10:45:59,1562,20,1559.6
05/08/29,10:43:17,1562,13,1559.6
05/08/29,10:35:50,1561,35,1559.5
05/08/29,10:33:35,1561,63,1559.5
05/08/29,10:32:58,1560,5,1559.4
05/08/29,10:32:00,1560,12,1559.4
05/08/29,10:31:09,1560,23,1559.4
05/08/29,10:29:43,1560,10,1559.4
05/08/29,10:29:06,1559,2,1559.4
05/08/29,10:28:48,1560,10,1559.4
05/08/29,10:28:22,1560,40,1559.4
05/08/29,10:28:14,1560,50,1559.4
05/08/29,10:17:21,1561,4,1559.4
05/08/29,10:16:10,1561,5,1559.4
05/08/29,10:13:13,1561,34,1559.4
05/08/29,10:13:00,1560,20,1559.3
05/08/29,10:11:27,1559,25,1559.3
05/08/29,10:09:35,1559,40,1559.3
05/08/29,10:03:54,1559,2,1559.3
05/08/29,10:03:07,1559,2,1559.3
05/08/29,10:02:56,1558,15,1559.3
05/08/29,10:02:52,1558,34,1559.3
05/08/29,10:01:25,1558,20,1559.4
05/08/29,9:56:52,1558,49,1559.4
05/08/29,9:54:36,1558,1,1559.5
05/08/29,9:53:33,1558,15,1559.5
05/08/29,9:52:26,1558,14,1559.5
05/08/29,9:52:21,1558,40,1559.5
05/08/29,9:50:33,1558,12,1559.6
05/08/29,9:50:24,1558,1,1559.6
05/08/29,9:49:26,1558,1,1559.6
05/08/29,9:46:27,1558,2,1559.6
05/08/29,9:46:21,1557,7,1559.6
05/08/29,9:45:53,1557,30,1559.6
05/08/29,9:38:45,1558,38,1559.7
05/08/29,9:38:41,1558,49,1559.8
05/08/29,9:35:54,1558,43,1559.9
05/08/29,9:35:29,1559,10,1560.1
05/08/29,9:34:32,1559,20,1560.1
05/08/29,9:30:00,1559,2,1560.1
05/08/29,9:29:40,1559,137,1560.1
05/08/29,9:26:40,1560,64,1560.4
05/08/29,9:23:52,1561,44,1560.5
05/08/29,9:19:54,1561,40,1560.4
05/08/29,9:19:46,1561,49,1560.4
05/08/29,9:18:23,1561,11,1560.3
05/08/29,9:17:37,1561,10,1560.2
05/08/29,9:13:14,1562,6,1560.2
05/08/29,9:11:25,1561,5,1560.2
05/08/29,9:10:58,1561,16,1560.2
05/08/29,9:10:28,1561,2,1560.1
05/08/29,9:10:18,1561,30,1560.1
05/08/29,9:09:19,1560,1,1560.0
05/08/29,9:09:16,1561,2,1560.0
05/08/29,9:08:55,1560,35,1560.0
05/08/29,9:08:52,1559,2,1560.0
05/08/29,9:07:37,1560,40,1560.0
05/08/29,9:07:06,1559,1,1560.0
05/08/29,9:06:22,1560,40,1560.0
05/08/29,9:06:10,1560,129,1560.0