日付,時間,約定値,出来高,VWAP
05/09/05,15:30:34,1571,49,1572.2
05/09/05,15:29:54,1572,1,1572.2
05/09/05,15:29:07,1571,4,1572.2
05/09/05,15:27:27,1571,3,1572.2
05/09/05,15:27:01,1571,5,1572.2
05/09/05,15:26:04,1572,3,1572.2
05/09/05,15:24:40,1572,4,1572.2
05/09/05,15:24:06,1572,5,1572.2
05/09/05,15:23:50,1572,10,1572.2
05/09/05,15:23:22,1572,1,1572.2
05/09/05,15:22:04,1572,10,1572.2
05/09/05,15:21:29,1572,2,1572.2
05/09/05,15:21:03,1573,40,1572.2
05/09/05,15:17:30,1572,5,1572.2
05/09/05,15:11:59,1573,2,1572.2
05/09/05,15:09:13,1573,10,1572.2
05/09/05,15:08:59,1572,15,1572.2
05/09/05,15:07:38,1572,6,1572.2
05/09/05,15:05:34,1572,10,1572.2
05/09/05,15:04:37,1572,5,1572.2
05/09/05,15:04:31,1572,2,1572.2
05/09/05,15:03:55,1572,1,1572.2
05/09/05,15:03:41,1573,8,1572.2
05/09/05,15:03:38,1574,4,1572.2
05/09/05,15:01:54,1573,20,1572.2
05/09/05,14:58:30,1573,10,1572.2
05/09/05,14:57:08,1573,3,1572.2
05/09/05,14:55:39,1574,20,1572.2
05/09/05,14:54:33,1573,60,1572.2
05/09/05,14:54:01,1573,10,1572.2
05/09/05,14:50:16,1573,20,1572.2
05/09/05,14:34:52,1573,1,1572.2
05/09/05,14:27:17,1573,158,1572.2
05/09/05,14:23:50,1572,1,1572.1
05/09/05,14:17:46,1572,4,1572.1
05/09/05,14:12:59,1573,1,1572.1
05/09/05,14:10:20,1572,1,1572.1
05/09/05,14:04:27,1572,20,1572.1
05/09/05,14:01:27,1572,107,1572.1
05/09/05,14:00:48,1572,30,1572.1
05/09/05,14:00:41,1572,2,1572.1
05/09/05,14:00:11,1572,3,1572.1
05/09/05,14:00:08,1571,15,1572.1
05/09/05,13:59:43,1571,10,1572.1
05/09/05,13:59:11,1571,5,1572.1
05/09/05,13:56:39,1571,2,1572.1
05/09/05,13:56:08,1571,7,1572.1
05/09/05,13:54:52,1571,13,1572.2
05/09/05,13:53:14,1571,49,1572.2
05/09/05,13:51:30,1571,10,1572.2
05/09/05,13:51:22,1571,36,1572.2
05/09/05,13:47:04,1571,59,1572.2
05/09/05,13:46:44,1571,161,1572.2
05/09/05,13:45:06,1571,1,1572.3
05/09/05,13:42:58,1571,10,1572.3
05/09/05,13:39:45,1572,1,1572.3
05/09/05,13:36:02,1571,1,1572.3
05/09/05,13:34:45,1572,30,1572.3
05/09/05,13:34:40,1571,6,1572.3
05/09/05,13:34:20,1571,1,1572.3
05/09/05,13:34:07,1572,1,1572.3
05/09/05,13:33:32,1571,80,1572.3
05/09/05,13:32:51,1571,20,1572.4
05/09/05,13:31:57,1572,2,1572.4
05/09/05,13:24:58,1572,20,1572.4
05/09/05,13:09:41,1571,10,1572.4
05/09/05,13:07:10,1572,2,1572.4
05/09/05,13:04:52,1572,20,1572.4
05/09/05,13:04:49,1573,3,1572.4
05/09/05,13:04:46,1572,15,1572.4
05/09/05,13:01:47,1573,12,1572.4
05/09/05,12:58:35,1573,1,1572.4
05/09/05,12:54:08,1572,30,1572.4
05/09/05,12:54:05,1572,20,1572.4
05/09/05,12:53:36,1572,100,1572.4
05/09/05,12:53:33,1571,1,1572.5
05/09/05,12:53:15,1572,50,1572.5
05/09/05,12:52:30,1572,20,1572.5
05/09/05,12:52:16,1572,75,1572.5
05/09/05,12:50:34,1572,50,1572.5
05/09/05,12:49:45,1571,4,1572.5
05/09/05,12:48:10,1571,3,1572.5
05/09/05,12:46:18,1571,5,1572.5
05/09/05,12:45:47,1572,20,1572.5
05/09/05,12:45:41,1571,1,1572.5
05/09/05,12:43:16,1571,10,1572.6
05/09/05,12:39:48,1571,10,1572.6
05/09/05,12:36:16,1572,1,1572.6
05/09/05,12:36:14,1571,212,1572.6
05/09/05,10:57:53,1571,1,1572.8
05/09/05,10:57:31,1571,1,1572.8
05/09/05,10:54:11,1571,39,1572.8
05/09/05,10:51:04,1571,40,1572.9
05/09/05,10:49:16,1570,9,1573.0
05/09/05,10:48:20,1570,20,1573.0
05/09/05,10:45:24,1571,31,1573.0
05/09/05,10:44:22,1571,69,1573.1
05/09/05,10:44:04,1571,51,1573.2
05/09/05,10:41:45,1571,20,1573.3
05/09/05,10:29:50,1571,20,1573.4
05/09/05,10:27:45,1572,10,1573.4
05/09/05,10:27:07,1572,1,1573.4
05/09/05,10:26:46,1571,10,1573.4
05/09/05,10:26:27,1571,10,1573.5
05/09/05,10:16:51,1571,1,1573.5
05/09/05,10:14:10,1571,20,1573.5
05/09/05,10:12:27,1571,45,1573.6
05/09/05,10:11:49,1571,10,1573.7
05/09/05,10:09:51,1572,11,1573.7
05/09/05,10:09:42,1572,45,1573.7
05/09/05,10:08:40,1571,24,1573.8
05/09/05,10:07:12,1571,20,1573.9
05/09/05,10:06:36,1572,40,1574.0
05/09/05,10:06:32,1572,65,1574.1
05/09/05,10:03:25,1573,113,1574.3
05/09/05,10:02:41,1574,1,1574.6
05/09/05,10:01:54,1573,20,1574.6
05/09/05,10:01:18,1574,20,1574.7
05/09/05,9:59:56,1574,21,1574.7
05/09/05,9:59:52,1574,6,1574.7
05/09/05,9:58:30,1574,5,1574.7
05/09/05,9:53:26,1574,8,1574.7
05/09/05,9:53:16,1574,5,1574.8
05/09/05,9:52:54,1575,1,1574.8
05/09/05,9:52:24,1574,3,1574.8
05/09/05,9:51:54,1574,10,1574.8
05/09/05,9:51:39,1575,1,1574.8
05/09/05,9:48:38,1574,5,1574.8
05/09/05,9:47:50,1574,1,1574.8
05/09/05,9:46:28,1574,2,1574.8
05/09/05,9:44:52,1574,10,1574.8
05/09/05,9:44:25,1575,1,1574.8
05/09/05,9:44:12,1575,40,1574.8
05/09/05,9:44:07,1575,2,1574.8
05/09/05,9:44:01,1575,38,1574.8
05/09/05,9:43:55,1575,10,1574.8
05/09/05,9:38:39,1575,2,1574.8
05/09/05,9:37:46,1575,20,1574.8
05/09/05,9:35:26,1575,20,1574.7
05/09/05,9:34:27,1575,1,1574.7
05/09/05,9:31:42,1575,20,1574.7
05/09/05,9:28:35,1575,5,1574.7
05/09/05,9:27:39,1575,3,1574.7
05/09/05,9:24:24,1575,2,1574.7
05/09/05,9:23:12,1575,15,1574.7
05/09/05,9:22:45,1576,2,1574.7
05/09/05,9:20:48,1576,1,1574.7
05/09/05,9:19:39,1576,2,1574.7
05/09/05,9:19:21,1576,1,1574.7
05/09/05,9:19:19,1575,5,1574.6
05/09/05,9:16:48,1575,10,1574.6
05/09/05,9:16:42,1575,10,1574.6
05/09/05,9:15:42,1575,131,1574.6
05/09/05,9:15:19,1575,1,1574.0
05/09/05,9:13:37,1575,7,1574.0
05/09/05,9:10:57,1575,3,1573.9
05/09/05,9:10:01,1574,54,1573.8
05/09/05,9:07:20,1574,1,1573.4
05/09/05,9:06:47,1574,5,1573.3
05/09/05,9:06:14,1574,1,1573.1
05/09/05,9:06:12,1573,12,1573.0