日付,時間,約定値,出来高,VWAP
05/09/08,15:30:26,1584,5,1580.2
05/09/08,15:30:01,1584,1,1580.2
05/09/08,15:29:56,1584,5,1580.2
05/09/08,15:28:23,1584,1,1580.2
05/09/08,15:28:08,1584,5,1580.2
05/09/08,15:27:59,1583,8,1580.2
05/09/08,15:27:25,1584,1,1580.1
05/09/08,15:26:46,1584,3,1580.1
05/09/08,15:26:33,1582,1,1580.1
05/09/08,15:26:30,1582,9,1580.1
05/09/08,15:26:01,1584,1,1580.1
05/09/08,15:25:20,1584,4,1580.1
05/09/08,15:25:11,1584,2,1580.1
05/09/08,15:24:26,1584,7,1580.1
05/09/08,15:24:14,1583,10,1580.1
05/09/08,15:21:37,1582,3,1580.1
05/09/08,15:21:23,1583,5,1580.1
05/09/08,15:21:06,1582,40,1580.1
05/09/08,15:21:01,1583,8,1580.0
05/09/08,15:20:44,1583,1,1580.0
05/09/08,15:17:58,1583,5,1580.0
05/09/08,15:17:07,1582,29,1580.0
05/09/08,15:16:21,1583,5,1580.0
05/09/08,15:15:43,1583,14,1580.0
05/09/08,15:13:35,1582,4,1579.9
05/09/08,15:11:52,1581,2,1579.9
05/09/08,15:10:36,1582,2,1579.9
05/09/08,15:10:16,1582,5,1579.9
05/09/08,15:09:13,1582,16,1579.9
05/09/08,15:08:52,1581,16,1579.9
05/09/08,15:07:54,1582,10,1579.9
05/09/08,15:07:43,1581,4,1579.9
05/09/08,15:06:42,1582,1,1579.9
05/09/08,15:05:24,1582,5,1579.9
05/09/08,15:00:29,1582,3,1579.9
05/09/08,15:00:16,1581,10,1579.9
05/09/08,14:59:16,1582,1,1579.9
05/09/08,14:58:31,1582,1,1579.9
05/09/08,14:58:22,1582,6,1579.9
05/09/08,14:58:02,1582,104,1579.9
05/09/08,14:57:11,1582,63,1579.7
05/09/08,14:52:20,1582,2,1579.6
05/09/08,14:51:39,1582,3,1579.6
05/09/08,14:50:16,1581,10,1579.6
05/09/08,14:49:39,1581,1,1579.6
05/09/08,14:48:55,1582,1,1579.6
05/09/08,14:46:24,1582,4,1579.6
05/09/08,14:41:25,1581,5,1579.6
05/09/08,14:41:08,1582,20,1579.6
05/09/08,14:40:56,1582,10,1579.6
05/09/08,14:40:47,1582,10,1579.5
05/09/08,14:36:52,1582,2,1579.5
05/09/08,14:36:26,1582,8,1579.5
05/09/08,14:35:46,1580,39,1579.5
05/09/08,14:35:43,1581,26,1579.5
05/09/08,14:31:26,1582,1,1579.5
05/09/08,14:30:33,1581,80,1579.5
05/09/08,14:26:48,1581,1,1579.4
05/09/08,14:26:15,1581,3,1579.4
05/09/08,14:24:34,1580,28,1579.4
05/09/08,14:23:49,1580,10,1579.3
05/09/08,14:23:40,1581,2,1579.3
05/09/08,14:20:49,1580,1,1579.3
05/09/08,14:17:14,1581,10,1579.3
05/09/08,14:15:44,1581,37,1579.3
05/09/08,14:14:01,1580,2,1579.3
05/09/08,14:11:39,1581,20,1579.3
05/09/08,14:10:09,1581,29,1579.2
05/09/08,14:07:42,1581,3,1579.2
05/09/08,14:07:37,1580,15,1579.2
05/09/08,14:04:37,1581,13,1579.2
05/09/08,14:01:29,1580,40,1579.2
05/09/08,14:01:01,1580,3,1579.1
05/09/08,14:00:34,1580,10,1579.1
05/09/08,14:00:30,1580,49,1579.1
05/09/08,13:52:30,1580,10,1579.1
05/09/08,13:47:24,1580,4,1579.1
05/09/08,13:45:00,1580,21,1579.1
05/09/08,13:44:22,1580,6,1579.0
05/09/08,13:43:04,1580,3,1579.0
05/09/08,13:43:01,1579,9,1579.0
05/09/08,13:42:25,1579,1,1579.0
05/09/08,13:39:39,1580,3,1579.0
05/09/08,13:31:48,1580,4,1579.0
05/09/08,13:30:43,1580,20,1579.0
05/09/08,13:23:18,1580,10,1579.0
05/09/08,13:23:09,1579,1,1579.0
05/09/08,13:20:38,1580,9,1579.0
05/09/08,13:19:36,1579,5,1579.0
05/09/08,13:18:15,1579,5,1579.0
05/09/08,13:12:55,1580,30,1579.0
05/09/08,13:07:38,1579,2,1579.0
05/09/08,13:04:48,1579,2,1579.0
05/09/08,12:57:20,1580,6,1579.0
05/09/08,12:56:41,1580,10,1578.9
05/09/08,12:55:43,1579,5,1578.9
05/09/08,12:55:05,1579,1,1578.9
05/09/08,12:52:44,1580,20,1578.9
05/09/08,12:52:39,1580,8,1578.9
05/09/08,12:42:04,1580,5,1578.9
05/09/08,12:41:12,1580,1,1578.9
05/09/08,12:39:54,1580,4,1578.9
05/09/08,12:37:14,1580,2,1578.9
05/09/08,12:36:50,1580,5,1578.9
05/09/08,12:36:35,1579,7,1578.9
05/09/08,12:36:17,1579,1,1578.9
05/09/08,12:36:14,1580,135,1578.9
05/09/08,11:00:27,1579,20,1578.6
05/09/08,10:58:43,1580,10,1578.6
05/09/08,10:54:47,1580,21,1578.6
05/09/08,10:54:29,1580,20,1578.6
05/09/08,10:52:24,1580,2,1578.5
05/09/08,10:47:33,1580,5,1578.5
05/09/08,10:42:43,1579,6,1578.5
05/09/08,10:37:52,1580,15,1578.5
05/09/08,10:35:08,1579,6,1578.5
05/09/08,10:33:12,1579,4,1578.4
05/09/08,10:32:09,1579,1,1578.4
05/09/08,10:31:19,1579,2,1578.4
05/09/08,10:23:24,1579,2,1578.4
05/09/08,10:21:11,1580,10,1578.4
05/09/08,10:20:57,1579,6,1578.4
05/09/08,10:18:14,1579,9,1578.4
05/09/08,10:17:23,1580,10,1578.4
05/09/08,10:16:32,1579,2,1578.4
05/09/08,10:09:29,1579,20,1578.4
05/09/08,10:09:16,1578,9,1578.3
05/09/08,10:07:43,1580,1,1578.3
05/09/08,10:07:18,1580,4,1578.3
05/09/08,9:58:21,1579,10,1578.3
05/09/08,9:57:25,1579,94,1578.3
05/09/08,9:57:21,1578,5,1578.1
05/09/08,9:53:24,1579,2,1578.1
05/09/08,9:52:56,1579,10,1578.1
05/09/08,9:52:31,1578,10,1578.1
05/09/08,9:50:32,1579,10,1578.1
05/09/08,9:50:29,1578,2,1578.1
05/09/08,9:50:01,1578,2,1578.1
05/09/08,9:46:29,1579,1,1578.1
05/09/08,9:41:18,1579,10,1578.1
05/09/08,9:37:33,1578,2,1578.1
05/09/08,9:35:29,1579,10,1578.1
05/09/08,9:34:09,1579,1,1578.0
05/09/08,9:34:01,1578,1,1578.0
05/09/08,9:31:59,1579,1,1578.0
05/09/08,9:28:50,1579,4,1578.0
05/09/08,9:21:08,1578,10,1578.0
05/09/08,9:20:51,1578,2,1578.0
05/09/08,9:19:28,1579,1,1578.0
05/09/08,9:18:20,1579,20,1578.0
05/09/08,9:18:17,1578,25,1577.9
05/09/08,9:18:11,1578,20,1577.9
05/09/08,9:17:40,1579,4,1577.9
05/09/08,9:17:35,1577,2,1577.9
05/09/08,9:17:32,1578,7,1577.9
05/09/08,9:16:39,1578,3,1577.9
05/09/08,9:16:28,1578,39,1577.9
05/09/08,9:16:01,1579,10,1577.9
05/09/08,9:15:18,1578,3,1577.8
05/09/08,9:12:08,1578,63,1577.8
05/09/08,9:11:39,1577,10,1577.7
05/09/08,9:07:01,1577,20,1577.8
05/09/08,9:06:17,1577,1,1578.0
05/09/08,9:06:14,1578,65,1578.0