日付,時間,約定値,出来高,VWAP
05/09/12,15:30:32,1593,10,1591.8
05/09/12,15:29:04,1593,1,1591.8
05/09/12,15:27:46,1593,1,1591.8
05/09/12,15:27:22,1593,2,1591.8
05/09/12,15:27:13,1592,10,1591.8
05/09/12,15:26:54,1592,10,1591.8
05/09/12,15:25:49,1593,5,1591.8
05/09/12,15:25:45,1592,29,1591.8
05/09/12,15:23:43,1592,29,1591.8
05/09/12,15:22:55,1592,91,1591.8
05/09/12,15:22:43,1593,5,1591.8
05/09/12,15:19:22,1593,5,1591.8
05/09/12,15:18:40,1593,1,1591.8
05/09/12,15:18:26,1592,10,1591.8
05/09/12,15:18:23,1593,8,1591.8
05/09/12,15:17:55,1593,10,1591.8
05/09/12,15:16:28,1592,2,1591.8
05/09/12,15:11:39,1593,30,1591.8
05/09/12,15:10:36,1593,5,1591.8
05/09/12,15:07:04,1592,5,1591.8
05/09/12,15:04:33,1593,1,1591.8
05/09/12,15:03:33,1592,88,1591.8
05/09/12,15:03:19,1591,1,1591.8
05/09/12,15:03:12,1592,3,1591.8
05/09/12,15:02:41,1592,69,1591.8
05/09/12,15:01:45,1592,1,1591.8
05/09/12,15:01:16,1592,30,1591.8
05/09/12,14:58:13,1591,2,1591.8
05/09/12,14:58:07,1592,10,1591.8
05/09/12,14:57:51,1591,1,1591.8
05/09/12,14:57:33,1592,12,1591.8
05/09/12,14:56:41,1592,1,1591.8
05/09/12,14:54:51,1591,2,1591.8
05/09/12,14:54:33,1592,8,1591.8
05/09/12,14:52:10,1592,1,1591.8
05/09/12,14:45:39,1591,27,1591.8
05/09/12,14:41:57,1592,5,1591.8
05/09/12,14:40:18,1592,69,1591.8
05/09/12,14:39:23,1592,1,1591.8
05/09/12,14:39:10,1592,2,1591.8
05/09/12,14:36:36,1592,2,1591.8
05/09/12,14:28:06,1591,4,1591.8
05/09/12,14:23:50,1591,5,1591.8
05/09/12,14:21:40,1592,2,1591.8
05/09/12,14:19:50,1592,135,1591.8
05/09/12,14:19:32,1593,1,1591.7
05/09/12,14:19:21,1592,2,1591.7
05/09/12,14:18:26,1592,3,1591.7
05/09/12,14:18:05,1592,3,1591.7
05/09/12,14:15:20,1593,15,1591.7
05/09/12,14:12:18,1593,10,1591.7
05/09/12,14:11:11,1592,30,1591.7
05/09/12,14:09:36,1592,5,1591.7
05/09/12,14:09:33,1592,2,1591.7
05/09/12,14:06:19,1593,6,1591.7
05/09/12,14:05:55,1592,5,1591.7
05/09/12,14:03:35,1592,5,1591.7
05/09/12,14:01:14,1593,3,1591.7
05/09/12,14:00:00,1592,15,1591.7
05/09/12,13:58:05,1593,20,1591.7
05/09/12,13:57:54,1592,15,1591.7
05/09/12,13:57:08,1593,5,1591.7
05/09/12,13:57:00,1593,20,1591.7
05/09/12,13:46:40,1592,4,1591.7
05/09/12,13:46:25,1593,10,1591.7
05/09/12,13:44:27,1592,1,1591.7
05/09/12,13:42:11,1593,40,1591.7
05/09/12,13:38:00,1593,22,1591.7
05/09/12,13:33:59,1593,10,1591.6
05/09/12,13:31:09,1593,2,1591.6
05/09/12,13:30:53,1593,1,1591.6
05/09/12,13:28:44,1593,1,1591.6
05/09/12,13:24:41,1593,2,1591.6
05/09/12,13:23:16,1593,1,1591.6
05/09/12,13:22:32,1593,2,1591.6
05/09/12,13:20:11,1593,17,1591.6
05/09/12,13:14:38,1593,5,1591.6
05/09/12,13:09:17,1592,1,1591.6
05/09/12,13:08:59,1592,4,1591.6
05/09/12,13:08:26,1593,1,1591.6
05/09/12,13:06:46,1592,5,1591.6
05/09/12,13:01:37,1593,10,1591.6
05/09/12,12:58:25,1593,1,1591.6
05/09/12,12:57:15,1593,4,1591.6
05/09/12,12:56:39,1592,2,1591.6
05/09/12,12:54:18,1593,2,1591.6
05/09/12,12:54:01,1592,4,1591.6
05/09/12,12:47:12,1593,1,1591.6
05/09/12,12:41:54,1593,5,1591.6
05/09/12,12:40:18,1593,2,1591.6
05/09/12,12:40:09,1592,29,1591.6
05/09/12,12:39:58,1592,10,1591.6
05/09/12,12:39:21,1592,10,1591.6
05/09/12,12:38:11,1593,1,1591.6
05/09/12,12:38:08,1592,2,1591.6
05/09/12,12:37:48,1592,20,1591.6
05/09/12,12:37:30,1592,4,1591.6
05/09/12,12:36:16,1591,215,1591.6
05/09/12,11:00:11,1591,352,1591.7
05/09/12,10:55:15,1591,5,1591.8
05/09/12,10:55:10,1592,15,1591.8
05/09/12,10:53:32,1592,90,1591.8
05/09/12,10:51:24,1592,2,1591.8
05/09/12,10:49:45,1592,10,1591.8
05/09/12,10:48:46,1591,1,1591.8
05/09/12,10:48:14,1591,3,1591.8
05/09/12,10:47:43,1591,1,1591.8
05/09/12,10:46:35,1591,3,1591.8
05/09/12,10:41:05,1591,20,1591.8
05/09/12,10:36:30,1591,5,1591.8
05/09/12,10:36:23,1592,1,1591.8
05/09/12,10:33:57,1592,1,1591.8
05/09/12,10:30:30,1591,2,1591.8
05/09/12,10:28:38,1592,37,1591.8
05/09/12,10:24:21,1593,20,1591.8
05/09/12,10:18:44,1592,2,1591.8
05/09/12,10:18:22,1593,12,1591.8
05/09/12,10:18:15,1592,2,1591.8
05/09/12,10:16:47,1593,4,1591.8
05/09/12,10:16:01,1592,1,1591.8
05/09/12,10:14:18,1593,10,1591.8
05/09/12,10:12:54,1592,1,1591.8
05/09/12,10:12:45,1593,20,1591.8
05/09/12,10:11:07,1594,1,1591.8
05/09/12,10:10:07,1594,5,1591.8
05/09/12,10:09:39,1593,2,1591.7
05/09/12,10:07:38,1593,3,1591.7
05/09/12,10:07:32,1594,1,1591.7
05/09/12,10:06:39,1594,1,1591.7
05/09/12,10:05:58,1594,5,1591.7
05/09/12,10:05:09,1593,5,1591.7
05/09/12,10:05:06,1594,1,1591.7
05/09/12,10:04:09,1594,50,1591.7
05/09/12,10:01:37,1594,50,1591.6
05/09/12,9:59:25,1594,2,1591.5
05/09/12,9:57:13,1594,20,1591.5
05/09/12,9:56:52,1594,2,1591.4
05/09/12,9:56:33,1593,20,1591.4
05/09/12,9:54:37,1594,2,1591.4
05/09/12,9:54:32,1593,10,1591.4
05/09/12,9:54:13,1593,1,1591.4
05/09/12,9:49:54,1594,1,1591.4
05/09/12,9:49:32,1593,10,1591.4
05/09/12,9:48:13,1593,5,1591.3
05/09/12,9:45:33,1594,1,1591.3
05/09/12,9:45:29,1593,2,1591.3
05/09/12,9:44:49,1593,5,1591.3
05/09/12,9:44:42,1593,2,1591.3
05/09/12,9:41:48,1593,24,1591.3
05/09/12,9:40:08,1593,2,1591.3
05/09/12,9:39:10,1593,33,1591.3
05/09/12,9:36:21,1593,4,1591.2
05/09/12,9:34:06,1594,4,1591.2
05/09/12,9:33:26,1594,5,1591.2
05/09/12,9:30:36,1594,30,1591.2
05/09/12,9:30:13,1593,20,1591.1
05/09/12,9:29:03,1594,10,1591.0
05/09/12,9:28:30,1594,50,1591.0
05/09/12,9:28:10,1593,1,1590.8
05/09/12,9:27:55,1594,5,1590.7
05/09/12,9:27:17,1593,1,1590.7
05/09/12,9:27:08,1594,10,1590.7
05/09/12,9:25:51,1594,2,1590.7
05/09/12,9:23:19,1594,12,1590.7
05/09/12,9:22:42,1594,10,1590.6
05/09/12,9:22:26,1593,3,1590.6
05/09/12,9:21:59,1594,8,1590.5
05/09/12,9:20:34,1594,4,1590.5
05/09/12,9:20:15,1593,50,1590.5
05/09/12,9:20:05,1593,2,1590.3
05/09/12,9:20:01,1593,10,1590.3
05/09/12,9:18:09,1592,85,1590.2
05/09/12,9:16:24,1591,76,1589.9
05/09/12,9:12:47,1590,40,1589.8
05/09/12,9:10:40,1591,15,1589.7
05/09/12,9:10:09,1591,85,1589.7
05/09/12,9:09:20,1590,95,1589.3
05/09/12,9:08:50,1590,5,1589.0
05/09/12,9:08:27,1589,5,1589.0
05/09/12,9:08:21,1589,20,1589.0
05/09/12,9:07:42,1589,52,1589.0
05/09/12,9:07:39,1589,49,1589.0
05/09/12,9:06:16,1588,1,1589.0
05/09/12,9:06:13,1589,78,1589.0