日付,時間,約定値,出来高,VWAP
05/09/14,15:30:12,1595,5,1593.8
05/09/14,15:28:29,1596,6,1593.8
05/09/14,15:27:52,1595,30,1593.8
05/09/14,15:27:47,1595,40,1593.8
05/09/14,15:27:37,1594,1,1593.7
05/09/14,15:27:27,1595,40,1593.7
05/09/14,15:25:57,1595,65,1593.7
05/09/14,15:25:31,1595,36,1593.7
05/09/14,15:23:54,1596,5,1593.7
05/09/14,15:22:32,1595,3,1593.6
05/09/14,15:22:27,1596,3,1593.6
05/09/14,15:19:18,1596,15,1593.6
05/09/14,15:17:08,1595,10,1593.6
05/09/14,15:13:01,1596,25,1593.6
05/09/14,15:12:58,1595,26,1593.6
05/09/14,15:09:44,1596,10,1593.6
05/09/14,15:07:53,1596,1,1593.6
05/09/14,15:06:29,1595,18,1593.6
05/09/14,15:06:23,1595,10,1593.5
05/09/14,15:05:09,1595,1,1593.5
05/09/14,15:01:57,1596,2,1593.5
05/09/14,15:00:01,1595,6,1593.5
05/09/14,14:59:49,1594,10,1593.5
05/09/14,14:59:09,1595,2,1593.5
05/09/14,14:57:22,1595,7,1593.5
05/09/14,14:56:23,1596,11,1593.5
05/09/14,14:56:14,1596,2,1593.5
05/09/14,14:55:52,1595,18,1593.5
05/09/14,14:54:59,1595,1,1593.5
05/09/14,14:54:48,1595,4,1593.5
05/09/14,14:54:27,1595,4,1593.5
05/09/14,14:54:14,1595,20,1593.5
05/09/14,14:52:40,1595,1,1593.5
05/09/14,14:52:24,1595,7,1593.5
05/09/14,14:50:59,1593,4,1593.5
05/09/14,14:50:56,1594,47,1593.5
05/09/14,14:50:41,1595,5,1593.5
05/09/14,14:48:19,1595,1,1593.5
05/09/14,14:47:53,1595,5,1593.5
05/09/14,14:45:34,1595,1,1593.4
05/09/14,14:45:15,1595,2,1593.4
05/09/14,14:44:11,1595,1,1593.4
05/09/14,14:44:04,1594,2,1593.4
05/09/14,14:43:56,1595,4,1593.4
05/09/14,14:43:16,1595,20,1593.4
05/09/14,14:42:10,1594,4,1593.4
05/09/14,14:39:54,1594,1,1593.4
05/09/14,14:38:45,1593,10,1593.4
05/09/14,14:38:03,1594,26,1593.4
05/09/14,14:34:57,1594,4,1593.4
05/09/14,14:33:10,1593,10,1593.4
05/09/14,14:32:34,1594,1,1593.4
05/09/14,14:27:41,1594,5,1593.4
05/09/14,14:23:09,1593,5,1593.4
05/09/14,14:22:51,1593,10,1593.4
05/09/14,14:22:14,1594,30,1593.4
05/09/14,14:20:09,1594,50,1593.4
05/09/14,14:15:32,1594,3,1593.4
05/09/14,14:15:10,1594,5,1593.4
05/09/14,14:13:40,1594,4,1593.4
05/09/14,14:10:52,1593,10,1593.4
05/09/14,14:07:08,1593,12,1593.4
05/09/14,14:03:57,1594,3,1593.4
05/09/14,14:01:58,1594,10,1593.4
05/09/14,14:01:55,1593,2,1593.4
05/09/14,14:01:52,1594,5,1593.4
05/09/14,13:59:48,1594,5,1593.4
05/09/14,13:58:08,1593,3,1593.4
05/09/14,13:55:57,1594,5,1593.4
05/09/14,13:55:05,1594,5,1593.4
05/09/14,13:50:51,1594,5,1593.4
05/09/14,13:49:59,1593,5,1593.4
05/09/14,13:49:52,1594,7,1593.4
05/09/14,13:49:39,1594,10,1593.4
05/09/14,13:42:52,1594,10,1593.4
05/09/14,13:41:25,1594,1,1593.4
05/09/14,13:41:20,1594,1,1593.4
05/09/14,13:41:17,1593,10,1593.4
05/09/14,13:40:28,1594,2,1593.4
05/09/14,13:35:46,1594,20,1593.4
05/09/14,13:31:41,1593,5,1593.4
05/09/14,13:26:14,1594,8,1593.4
05/09/14,13:25:27,1593,10,1593.4
05/09/14,13:21:41,1593,5,1593.4
05/09/14,13:18:31,1593,5,1593.4
05/09/14,13:17:00,1594,1,1593.4
05/09/14,13:16:58,1593,5,1593.4
05/09/14,13:11:26,1594,45,1593.4
05/09/14,13:10:19,1595,30,1593.4
05/09/14,13:10:01,1594,5,1593.3
05/09/14,13:07:24,1595,10,1593.3
05/09/14,13:07:14,1595,10,1593.3
05/09/14,12:54:19,1594,5,1593.3
05/09/14,12:53:54,1595,1,1593.3
05/09/14,12:53:34,1594,122,1593.3
05/09/14,12:53:18,1593,25,1593.2
05/09/14,12:51:57,1593,8,1593.2
05/09/14,12:49:50,1594,1,1593.2
05/09/14,12:49:07,1594,2,1593.2
05/09/14,12:48:23,1593,4,1593.2
05/09/14,12:46:09,1594,20,1593.2
05/09/14,12:40:04,1593,89,1593.2
05/09/14,12:39:21,1593,15,1593.2
05/09/14,12:36:17,1592,1,1593.2
05/09/14,12:36:14,1593,122,1593.2
05/09/14,10:53:55,1593,3,1593.3
05/09/14,10:53:52,1592,10,1593.3
05/09/14,10:53:16,1593,10,1593.3
05/09/14,10:53:13,1593,3,1593.3
05/09/14,10:52:38,1592,8,1593.3
05/09/14,10:51:30,1592,35,1593.3
05/09/14,10:48:05,1592,1,1593.3
05/09/14,10:47:09,1592,1,1593.3
05/09/14,10:40:44,1592,2,1593.3
05/09/14,10:39:40,1592,30,1593.3
05/09/14,10:39:24,1593,2,1593.4
05/09/14,10:39:10,1593,21,1593.4
05/09/14,10:39:07,1592,2,1593.4
05/09/14,10:38:37,1593,2,1593.4
05/09/14,10:38:34,1592,40,1593.4
05/09/14,10:37:11,1593,2,1593.5
05/09/14,10:36:53,1592,27,1593.5
05/09/14,10:34:17,1593,3,1593.5
05/09/14,10:34:02,1593,2,1593.5
05/09/14,10:33:23,1592,10,1593.5
05/09/14,10:32:03,1592,20,1593.5
05/09/14,10:32:00,1592,40,1593.6
05/09/14,10:31:34,1592,5,1593.6
05/09/14,10:29:26,1593,5,1593.7
05/09/14,10:23:59,1593,1,1593.7
05/09/14,10:22:38,1593,10,1593.7
05/09/14,10:22:35,1593,1,1593.7
05/09/14,10:14:41,1593,2,1593.7
05/09/14,10:13:52,1592,1,1593.7
05/09/14,10:12:29,1592,30,1593.7
05/09/14,10:11:40,1593,10,1593.7
05/09/14,10:09:37,1593,5,1593.8
05/09/14,10:02:19,1593,40,1593.8
05/09/14,10:02:01,1593,30,1593.8
05/09/14,9:59:02,1594,3,1593.8
05/09/14,9:58:35,1593,30,1593.8
05/09/14,9:57:41,1592,10,1593.9
05/09/14,9:57:38,1593,2,1593.9
05/09/14,9:54:19,1593,8,1593.9
05/09/14,9:52:17,1593,5,1593.9
05/09/14,9:50:17,1592,2,1593.9
05/09/14,9:47:21,1592,1,1593.9
05/09/14,9:43:32,1593,2,1593.9
05/09/14,9:34:04,1592,25,1593.9
05/09/14,9:32:26,1594,2,1594.0
05/09/14,9:31:35,1593,4,1594.0
05/09/14,9:31:32,1594,2,1594.0
05/09/14,9:30:34,1592,6,1594.0
05/09/14,9:29:36,1592,2,1594.1
05/09/14,9:27:18,1593,103,1594.1
05/09/14,9:26:40,1593,1,1594.3
05/09/14,9:26:32,1593,10,1594.3
05/09/14,9:26:25,1593,5,1594.3
05/09/14,9:26:09,1594,10,1594.4
05/09/14,9:21:25,1593,3,1594.4
05/09/14,9:21:07,1594,5,1594.4
05/09/14,9:19:35,1594,2,1594.4
05/09/14,9:18:56,1593,4,1594.4
05/09/14,9:18:11,1594,12,1594.4
05/09/14,9:17:07,1594,130,1594.4
05/09/14,9:13:58,1595,15,1594.6
05/09/14,9:11:56,1594,12,1594.6
05/09/14,9:11:31,1595,10,1594.6
05/09/14,9:11:02,1595,11,1594.6
05/09/14,9:10:49,1595,7,1594.6
05/09/14,9:10:33,1595,100,1594.6
05/09/14,9:08:21,1594,2,1594.2
05/09/14,9:06:56,1595,20,1594.2
05/09/14,9:06:13,1594,88,1594.0