日付,時間,約定値,出来高,VWAP
05/09/15,15:30:17,1605,4,1605.4
05/09/15,15:19:42,1606,1,1605.4
05/09/15,15:17:08,1607,1,1605.4
05/09/15,15:16:07,1606,10,1605.4
05/09/15,15:14:32,1606,2,1605.3
05/09/15,15:14:05,1604,1,1605.3
05/09/15,15:13:48,1604,2,1605.3
05/09/15,15:08:56,1606,1,1605.3
05/09/15,15:02:11,1606,3,1605.3
05/09/15,14:43:09,1606,3,1605.3
05/09/15,14:43:07,1605,1,1605.3
05/09/15,14:38:34,1605,4,1605.3
05/09/15,14:34:09,1605,7,1605.3
05/09/15,14:28:22,1604,1,1605.3
05/09/15,14:10:39,1606,1,1605.3
05/09/15,14:05:48,1606,1,1605.3
05/09/15,14:05:28,1606,39,1605.3
05/09/15,14:01:16,1607,3,1605.3
05/09/15,14:00:30,1607,1,1605.3
05/09/15,13:59:50,1605,3,1605.3
05/09/15,13:54:31,1605,1,1605.3
05/09/15,13:50:18,1607,2,1605.3
05/09/15,13:50:16,1606,2,1605.3
05/09/15,13:49:08,1606,1,1605.3
05/09/15,13:48:49,1605,15,1605.3
05/09/15,13:41:23,1606,2,1605.3
05/09/15,13:40:07,1606,15,1605.3
05/09/15,13:39:17,1606,15,1605.3
05/09/15,13:37:37,1606,3,1605.3
05/09/15,13:30:04,1606,5,1605.3
05/09/15,13:19:02,1605,5,1605.3
05/09/15,13:17:21,1606,21,1605.3
05/09/15,13:16:08,1606,17,1605.3
05/09/15,13:04:41,1605,10,1605.3
05/09/15,13:00:58,1606,8,1605.3
05/09/15,13:00:37,1606,30,1605.3
05/09/15,12:58:41,1606,5,1605.2
05/09/15,12:53:28,1607,1,1605.2
05/09/15,12:53:24,1605,4,1605.2
05/09/15,12:52:41,1607,1,1605.2
05/09/15,12:47:18,1607,10,1605.2
05/09/15,12:34:39,1606,10,1605.2
05/09/15,12:33:53,1604,6,1605.2
05/09/15,12:33:34,1605,20,1605.2
05/09/15,12:32:17,1606,10,1605.2
05/09/15,12:32:14,1605,62,1605.2
05/09/15,11:00:11,1604,5,1605.2
05/09/15,10:59:14,1604,13,1605.2
05/09/15,10:48:57,1605,10,1605.2
05/09/15,10:47:18,1605,2,1605.2
05/09/15,10:44:12,1605,5,1605.2
05/09/15,10:41:34,1603,1,1605.3
05/09/15,10:41:07,1604,2,1605.3
05/09/15,10:38:45,1604,20,1605.3
05/09/15,10:38:41,1605,4,1605.3
05/09/15,10:37:36,1605,1,1605.3
05/09/15,10:37:33,1605,2,1605.3
05/09/15,10:34:15,1604,1,1605.3
05/09/15,10:29:18,1605,1,1605.3
05/09/15,10:28:06,1605,5,1605.3
05/09/15,10:27:28,1605,2,1605.3
05/09/15,10:23:43,1605,2,1605.3
05/09/15,10:12:47,1605,3,1605.3
05/09/15,10:12:19,1604,4,1605.3
05/09/15,10:09:30,1605,22,1605.3
05/09/15,10:04:56,1605,3,1605.3
05/09/15,10:02:26,1605,2,1605.3
05/09/15,10:01:48,1605,2,1605.3
05/09/15,10:01:23,1605,30,1605.3
05/09/15,9:59:05,1606,1,1605.3
05/09/15,9:57:09,1606,6,1605.3
05/09/15,9:55:28,1606,5,1605.3
05/09/15,9:52:11,1606,18,1605.3
05/09/15,9:50:17,1608,4,1605.3
05/09/15,9:50:14,1607,79,1605.3
05/09/15,9:48:07,1607,2,1605.0
05/09/15,9:46:43,1607,10,1605.0
05/09/15,9:46:36,1607,10,1605.0
05/09/15,9:42:41,1607,1,1604.9
05/09/15,9:41:16,1606,2,1604.9
05/09/15,9:41:11,1607,10,1604.9
05/09/15,9:39:35,1606,1,1604.9
05/09/15,9:36:01,1606,2,1604.9
05/09/15,9:34:25,1605,5,1604.9
05/09/15,9:29:57,1606,21,1604.9
05/09/15,9:29:52,1606,40,1604.8
05/09/15,9:28:46,1606,3,1604.7
05/09/15,9:28:19,1606,1,1604.7
05/09/15,9:28:11,1606,55,1604.7
05/09/15,9:27:49,1606,10,1604.4
05/09/15,9:27:43,1605,10,1604.4
05/09/15,9:27:37,1606,2,1604.4
05/09/15,9:23:13,1606,1,1604.4
05/09/15,9:20:23,1606,50,1604.4
05/09/15,9:16:03,1606,5,1604.0
05/09/15,9:15:38,1605,50,1604.0
05/09/15,9:15:25,1605,64,1603.7
05/09/15,9:13:54,1604,10,1603.1
05/09/15,9:11:31,1605,10,1603.1
05/09/15,9:09:29,1604,31,1602.9
05/09/15,9:09:07,1604,15,1602.5
05/09/15,9:07:36,1603,1,1602.2
05/09/15,9:02:15,1604,5,1602.1
05/09/15,9:02:13,1602,63,1602.0