日付,時間,約定値,出来高,VWAP
05/08/30,15:30:13,1560,4,1559.1
05/08/30,15:28:38,1560,10,1559.1
05/08/30,15:27:23,1560,2,1559.1
05/08/30,15:26:28,1560,5,1559.1
05/08/30,15:25:44,1561,2,1559.1
05/08/30,15:25:38,1561,5,1559.1
05/08/30,15:20:28,1561,5,1559.1
05/08/30,15:16:32,1560,2,1559.1
05/08/30,15:16:27,1561,10,1559.1
05/08/30,15:15:22,1561,64,1559.1
05/08/30,15:14:12,1561,38,1559.1
05/08/30,15:10:21,1561,15,1559.0
05/08/30,15:10:19,1561,20,1559.0
05/08/30,15:09:58,1561,15,1559.0
05/08/30,15:09:41,1561,10,1559.0
05/08/30,15:07:47,1561,5,1559.0
05/08/30,15:05:59,1561,25,1559.0
05/08/30,15:05:46,1560,28,1559.0
05/08/30,15:03:22,1561,5,1559.0
05/08/30,15:03:06,1561,62,1559.0
05/08/30,14:58:43,1560,4,1558.9
05/08/30,14:56:12,1560,10,1558.9
05/08/30,14:53:38,1560,20,1558.9
05/08/30,14:52:22,1560,16,1558.9
05/08/30,14:50:27,1560,4,1558.9
05/08/30,14:50:20,1560,41,1558.9
05/08/30,14:50:17,1560,20,1558.9
05/08/30,14:49:04,1559,5,1558.9
05/08/30,14:48:39,1560,2,1558.9
05/08/30,14:43:02,1559,5,1558.9
05/08/30,14:39:27,1560,1,1558.9
05/08/30,14:35:56,1560,30,1558.9
05/08/30,14:29:12,1560,47,1558.8
05/08/30,14:27:59,1560,42,1558.8
05/08/30,14:15:44,1560,42,1558.8
05/08/30,14:05:33,1561,20,1558.8
05/08/30,14:03:08,1560,20,1558.8
05/08/30,14:02:25,1561,10,1558.8
05/08/30,14:01:29,1560,22,1558.7
05/08/30,14:01:06,1560,3,1558.7
05/08/30,13:59:44,1561,22,1558.7
05/08/30,13:59:08,1560,26,1558.7
05/08/30,13:53:14,1561,5,1558.7
05/08/30,13:49:21,1560,20,1558.7
05/08/30,13:44:01,1560,10,1558.7
05/08/30,13:40:15,1560,10,1558.7
05/08/30,13:36:09,1560,50,1558.7
05/08/30,13:35:37,1560,10,1558.6
05/08/30,13:26:21,1561,10,1558.6
05/08/30,13:08:39,1561,12,1558.6
05/08/30,13:08:14,1560,15,1558.6
05/08/30,13:02:12,1561,2,1558.6
05/08/30,13:01:02,1560,1,1558.6
05/08/30,12:53:37,1561,70,1558.6
05/08/30,12:52:23,1562,15,1558.5
05/08/30,12:51:21,1561,30,1558.5
05/08/30,12:49:48,1561,1,1558.4
05/08/30,12:45:13,1561,10,1558.4
05/08/30,12:40:17,1561,99,1558.4
05/08/30,12:36:29,1560,1,1558.3
05/08/30,12:36:26,1561,1,1558.3
05/08/30,12:36:12,1561,55,1558.3
05/08/30,10:59:44,1558,30,1558.2
05/08/30,10:58:49,1559,17,1558.2
05/08/30,10:51:39,1559,10,1558.2
05/08/30,10:49:05,1560,30,1558.2
05/08/30,10:47:39,1560,60,1558.2
05/08/30,10:46:17,1560,5,1558.1
05/08/30,10:44:57,1560,2,1558.1
05/08/30,10:44:24,1559,1,1558.1
05/08/30,10:44:21,1559,10,1558.1
05/08/30,10:43:58,1560,5,1558.1
05/08/30,10:42:45,1560,2,1558.1
05/08/30,10:42:28,1560,2,1558.1
05/08/30,10:42:25,1559,1,1558.1
05/08/30,10:42:04,1559,22,1558.1
05/08/30,10:40:24,1559,10,1558.1
05/08/30,10:39:56,1559,6,1558.1
05/08/30,10:39:52,1559,49,1558.1
05/08/30,10:39:49,1559,49,1558.1
05/08/30,10:36:24,1559,5,1558.0
05/08/30,10:28:05,1559,4,1558.0
05/08/30,10:25:38,1558,1,1558.0
05/08/30,10:17:03,1558,3,1558.0
05/08/30,10:16:12,1558,9,1558.0
05/08/30,10:16:05,1558,30,1558.0
05/08/30,10:14:29,1557,2,1558.0
05/08/30,10:14:24,1558,10,1558.0
05/08/30,10:13:53,1558,1,1558.0
05/08/30,10:13:29,1558,30,1558.0
05/08/30,10:10:24,1558,1,1558.0
05/08/30,10:09:12,1557,1,1558.0
05/08/30,10:02:45,1558,2,1558.0
05/08/30,10:01:42,1557,4,1558.0
05/08/30,9:59:09,1558,30,1558.0
05/08/30,9:57:19,1558,6,1558.0
05/08/30,9:57:11,1558,58,1558.0
05/08/30,9:49:21,1559,5,1558.0
05/08/30,9:48:50,1559,1,1558.0
05/08/30,9:47:48,1559,20,1558.0
05/08/30,9:47:26,1559,30,1558.0
05/08/30,9:46:17,1559,30,1558.0
05/08/30,9:43:00,1559,40,1558.0
05/08/30,9:42:07,1558,4,1557.9
05/08/30,9:40:06,1559,40,1557.9
05/08/30,9:39:19,1560,1,1557.9
05/08/30,9:35:50,1560,2,1557.9
05/08/30,9:35:44,1558,4,1557.9
05/08/30,9:32:11,1559,15,1557.9
05/08/30,9:31:20,1559,61,1557.9
05/08/30,9:31:14,1559,80,1557.8
05/08/30,9:31:02,1559,2,1557.7
05/08/30,9:27:57,1558,6,1557.7
05/08/30,9:27:46,1558,5,1557.7
05/08/30,9:25:07,1558,69,1557.7
05/08/30,9:21:39,1557,30,1557.7
05/08/30,9:21:27,1557,5,1557.7
05/08/30,9:17:46,1556,5,1557.7
05/08/30,9:17:39,1556,5,1557.7
05/08/30,9:15:55,1557,1,1557.7
05/08/30,9:14:23,1557,11,1557.7
05/08/30,9:13:54,1557,1,1557.8
05/08/30,9:12:55,1557,89,1557.8
05/08/30,9:12:34,1557,2,1557.8
05/08/30,9:11:10,1557,136,1557.8
05/08/30,9:07:57,1558,2,1558.0
05/08/30,9:07:12,1558,66,1558.0
05/08/30,9:06:30,1559,1,1558.0
05/08/30,9:06:13,1559,1,1558.0
05/08/30,9:06:10,1558,614,1558.0