日付,時間,約定値,出来高,VWAP
05/09/15,15:30:26,1604,18,1605.4
05/09/15,15:29:20,1605,1,1605.4
05/09/15,15:27:54,1605,43,1605.4
05/09/15,15:27:24,1605,1,1605.4
05/09/15,15:26:52,1606,5,1605.4
05/09/15,15:25:20,1605,6,1605.4
05/09/15,15:25:14,1606,3,1605.4
05/09/15,15:24:01,1605,30,1605.4
05/09/15,15:22:40,1605,2,1605.4
05/09/15,15:20:14,1606,2,1605.4
05/09/15,15:19:19,1606,2,1605.4
05/09/15,15:17:42,1606,2,1605.4
05/09/15,15:17:32,1607,1,1605.4
05/09/15,15:17:24,1607,2,1605.4
05/09/15,15:14:03,1606,28,1605.4
05/09/15,15:13:39,1606,7,1605.4
05/09/15,15:12:07,1606,10,1605.4
05/09/15,15:11:43,1606,20,1605.4
05/09/15,15:09:34,1606,10,1605.4
05/09/15,15:07:33,1606,30,1605.4
05/09/15,15:07:00,1605,10,1605.4
05/09/15,15:06:58,1606,10,1605.4
05/09/15,15:05:26,1606,10,1605.4
05/09/15,15:03:06,1606,8,1605.4
05/09/15,15:02:10,1606,3,1605.4
05/09/15,15:00:27,1605,5,1605.4
05/09/15,15:00:23,1605,1,1605.4
05/09/15,14:58:10,1606,1,1605.4
05/09/15,14:58:03,1606,2,1605.4
05/09/15,14:51:01,1605,10,1605.4
05/09/15,14:44:14,1606,25,1605.4
05/09/15,14:44:02,1605,5,1605.4
05/09/15,14:43:41,1605,5,1605.4
05/09/15,14:41:29,1605,153,1605.4
05/09/15,14:40:24,1605,1,1605.4
05/09/15,14:39:09,1605,2,1605.4
05/09/15,14:38:24,1604,20,1605.4
05/09/15,14:36:44,1604,20,1605.4
05/09/15,14:33:24,1605,25,1605.4
05/09/15,14:30:51,1605,10,1605.4
05/09/15,14:29:17,1605,4,1605.4
05/09/15,14:29:01,1604,1,1605.4
05/09/15,14:28:44,1605,5,1605.4
05/09/15,14:27:46,1605,2,1605.4
05/09/15,14:26:59,1605,10,1605.4
05/09/15,14:26:35,1605,4,1605.4
05/09/15,14:23:53,1604,1,1605.4
05/09/15,14:22:36,1605,1,1605.4
05/09/15,14:22:26,1604,1,1605.4
05/09/15,14:21:52,1604,1,1605.4
05/09/15,14:21:50,1605,12,1605.4
05/09/15,14:20:26,1605,1,1605.4
05/09/15,14:19:30,1605,10,1605.4
05/09/15,14:19:15,1605,1,1605.5
05/09/15,14:18:35,1605,10,1605.5
05/09/15,14:17:37,1605,79,1605.5
05/09/15,14:16:33,1605,1,1605.5
05/09/15,14:15:29,1606,6,1605.5
05/09/15,14:15:19,1606,1,1605.5
05/09/15,14:12:12,1605,2,1605.5
05/09/15,14:12:09,1606,2,1605.5
05/09/15,14:11:44,1606,10,1605.5
05/09/15,14:10:40,1605,1,1605.5
05/09/15,14:10:31,1606,10,1605.5
05/09/15,14:06:28,1605,1,1605.5
05/09/15,14:04:38,1606,1,1605.5
05/09/15,14:03:07,1606,2,1605.5
05/09/15,14:02:56,1606,1,1605.5
05/09/15,14:02:22,1607,5,1605.5
05/09/15,14:01:36,1607,7,1605.5
05/09/15,13:59:13,1607,25,1605.5
05/09/15,13:55:51,1607,50,1605.4
05/09/15,13:55:04,1607,2,1605.4
05/09/15,13:49:36,1607,18,1605.4
05/09/15,13:49:34,1606,22,1605.4
05/09/15,13:49:28,1606,78,1605.4
05/09/15,13:49:20,1607,2,1605.4
05/09/15,13:45:25,1607,5,1605.4
05/09/15,13:44:52,1607,5,1605.4
05/09/15,13:44:28,1607,7,1605.4
05/09/15,13:42:34,1607,4,1605.4
05/09/15,13:40:53,1606,1,1605.4
05/09/15,13:40:08,1606,1,1605.4
05/09/15,13:40:04,1607,4,1605.4
05/09/15,13:38:53,1607,5,1605.4
05/09/15,13:38:48,1606,20,1605.4
05/09/15,13:37:37,1605,5,1605.4
05/09/15,13:37:10,1606,5,1605.4
05/09/15,13:36:13,1606,1,1605.4
05/09/15,13:35:56,1606,10,1605.4
05/09/15,13:34:28,1606,4,1605.4
05/09/15,13:34:21,1606,1,1605.4
05/09/15,13:32:49,1606,6,1605.4
05/09/15,13:31:51,1606,20,1605.4
05/09/15,13:30:05,1606,1,1605.4
05/09/15,13:29:53,1606,10,1605.4
05/09/15,13:28:00,1607,5,1605.4
05/09/15,13:27:17,1607,1,1605.4
05/09/15,13:26:29,1606,10,1605.4
05/09/15,13:25:36,1606,12,1605.4
05/09/15,13:24:39,1606,1,1605.4
05/09/15,13:24:10,1607,1,1605.4
05/09/15,13:23:24,1606,148,1605.4
05/09/15,13:22:41,1606,6,1605.3
05/09/15,13:21:57,1606,2,1605.3
05/09/15,13:18:54,1606,1,1605.3
05/09/15,13:17:42,1606,10,1605.3
05/09/15,13:17:25,1606,1,1605.3
05/09/15,13:17:22,1605,4,1605.3
05/09/15,13:17:14,1606,2,1605.3
05/09/15,13:16:07,1606,30,1605.3
05/09/15,13:13:25,1607,4,1605.3
05/09/15,13:13:09,1607,33,1605.3
05/09/15,13:10:22,1607,1,1605.3
05/09/15,13:09:21,1607,2,1605.3
05/09/15,13:07:24,1607,12,1605.3
05/09/15,13:02:34,1605,2,1605.3
05/09/15,13:02:30,1606,10,1605.3
05/09/15,13:02:04,1606,10,1605.3
05/09/15,13:01:55,1606,10,1605.3
05/09/15,13:00:58,1605,7,1605.3
05/09/15,13:00:29,1605,3,1605.3
05/09/15,13:00:23,1606,5,1605.3
05/09/15,12:59:46,1606,2,1605.3
05/09/15,12:58:48,1606,4,1605.3
05/09/15,12:53:40,1606,20,1605.3
05/09/15,12:53:14,1607,5,1605.3
05/09/15,12:52:05,1607,7,1605.3
05/09/15,12:47:50,1607,10,1605.3
05/09/15,12:46:21,1606,13,1605.3
05/09/15,12:45:45,1607,4,1605.3
05/09/15,12:45:33,1607,2,1605.3
05/09/15,12:43:02,1606,41,1605.3
05/09/15,12:42:27,1606,1,1605.2
05/09/15,12:39:41,1606,3,1605.2
05/09/15,12:37:41,1606,1,1605.2
05/09/15,12:37:19,1605,9,1605.2
05/09/15,12:37:06,1606,14,1605.2
05/09/15,12:36:51,1606,80,1605.2
05/09/15,12:36:39,1606,1,1605.2
05/09/15,12:36:15,1606,312,1605.2
05/09/15,11:00:20,1606,23,1605.1
05/09/15,11:00:03,1606,48,1605.1
05/09/15,10:58:58,1605,52,1605.1
05/09/15,10:57:17,1604,30,1605.1
05/09/15,10:56:42,1604,1,1605.1
05/09/15,10:54:10,1604,60,1605.1
05/09/15,10:51:41,1604,10,1605.1
05/09/15,10:49:59,1605,2,1605.1
05/09/15,10:49:50,1605,1,1605.1
05/09/15,10:49:40,1604,10,1605.1
05/09/15,10:49:22,1604,24,1605.1
05/09/15,10:47:34,1605,1,1605.2
05/09/15,10:47:18,1604,5,1605.2
05/09/15,10:46:48,1605,1,1605.2
05/09/15,10:44:54,1604,2,1605.2
05/09/15,10:44:15,1605,1,1605.2
05/09/15,10:42:28,1605,1,1605.2
05/09/15,10:42:14,1605,1,1605.2
05/09/15,10:42:08,1604,3,1605.2
05/09/15,10:41:36,1604,10,1605.2
05/09/15,10:39:00,1605,2,1605.2
05/09/15,10:38:41,1604,5,1605.2
05/09/15,10:37:34,1604,10,1605.2
05/09/15,10:36:52,1604,10,1605.2
05/09/15,10:35:59,1605,2,1605.2
05/09/15,10:33:36,1605,2,1605.2
05/09/15,10:33:15,1604,2,1605.2
05/09/15,10:31:35,1605,5,1605.2
05/09/15,10:31:11,1605,1,1605.2
05/09/15,10:30:41,1604,1,1605.2
05/09/15,10:27:46,1605,5,1605.2
05/09/15,10:27:04,1604,5,1605.2
05/09/15,10:26:56,1604,7,1605.2
05/09/15,10:25:23,1605,5,1605.2
05/09/15,10:25:06,1604,17,1605.2
05/09/15,10:24:36,1605,6,1605.2
05/09/15,10:24:20,1605,1,1605.2
05/09/15,10:23:54,1604,1,1605.2
05/09/15,10:21:25,1605,5,1605.2
05/09/15,10:20:56,1605,1,1605.2
05/09/15,10:20:45,1605,3,1605.2
05/09/15,10:19:43,1604,1,1605.2
05/09/15,10:19:07,1605,4,1605.2
05/09/15,10:14:35,1605,5,1605.2
05/09/15,10:14:00,1604,15,1605.2
05/09/15,10:13:42,1604,10,1605.2
05/09/15,10:13:37,1605,1,1605.2
05/09/15,10:13:17,1605,5,1605.2
05/09/15,10:12:54,1605,2,1605.2
05/09/15,10:12:00,1604,1,1605.2
05/09/15,10:11:13,1605,1,1605.2
05/09/15,10:10:35,1605,17,1605.2
05/09/15,10:09:47,1605,3,1605.2
05/09/15,10:09:22,1605,56,1605.2
05/09/15,10:08:24,1605,2,1605.2
05/09/15,10:08:15,1605,10,1605.2
05/09/15,10:06:45,1604,10,1605.2
05/09/15,10:06:33,1605,1,1605.2
05/09/15,10:05:56,1604,5,1605.2
05/09/15,10:05:47,1605,5,1605.2
05/09/15,10:05:03,1605,1,1605.2
05/09/15,10:01:14,1605,4,1605.2
05/09/15,10:00:17,1606,5,1605.2
05/09/15,10:00:11,1606,1,1605.2
05/09/15,9:58:12,1606,2,1605.2
05/09/15,9:58:03,1605,5,1605.2
05/09/15,9:55:56,1606,2,1605.2
05/09/15,9:55:39,1605,4,1605.2
05/09/15,9:55:35,1605,10,1605.2
05/09/15,9:55:32,1606,20,1605.2
05/09/15,9:55:29,1605,10,1605.2
05/09/15,9:55:11,1606,6,1605.2
05/09/15,9:54:37,1606,5,1605.2
05/09/15,9:52:32,1605,2,1605.2
05/09/15,9:52:28,1606,3,1605.2
05/09/15,9:52:18,1606,70,1605.2
05/09/15,9:51:51,1607,3,1605.2
05/09/15,9:51:47,1606,15,1605.2
05/09/15,9:51:42,1606,2,1605.2
05/09/15,9:51:23,1607,1,1605.2
05/09/15,9:51:03,1607,10,1605.2
05/09/15,9:50:12,1606,1,1605.2
05/09/15,9:49:51,1607,1,1605.2
05/09/15,9:49:45,1607,5,1605.2
05/09/15,9:49:25,1607,5,1605.2
05/09/15,9:49:05,1607,20,1605.2
05/09/15,9:48:55,1606,5,1605.1
05/09/15,9:48:49,1607,30,1605.1
05/09/15,9:48:42,1607,44,1605.1
05/09/15,9:48:35,1606,10,1605.1
05/09/15,9:48:26,1606,5,1605.1
05/09/15,9:48:16,1606,40,1605.1
05/09/15,9:47:54,1606,30,1605.0
05/09/15,9:47:52,1607,7,1605.0
05/09/15,9:47:26,1607,120,1605.0
05/09/15,9:46:45,1607,2,1604.8
05/09/15,9:46:31,1607,2,1604.8
05/09/15,9:46:26,1606,10,1604.8
05/09/15,9:45:38,1606,10,1604.8
05/09/15,9:44:34,1607,2,1604.8
05/09/15,9:43:24,1606,2,1604.8
05/09/15,9:43:09,1606,5,1604.8
05/09/15,9:42:51,1607,5,1604.8
05/09/15,9:42:12,1607,2,1604.8
05/09/15,9:39:51,1607,30,1604.8
05/09/15,9:39:40,1607,50,1604.7
05/09/15,9:39:28,1606,40,1604.7
05/09/15,9:38:34,1605,1,1604.6
05/09/15,9:38:21,1605,12,1604.6
05/09/15,9:37:46,1606,2,1604.6
05/09/15,9:37:43,1605,50,1604.6
05/09/15,9:33:39,1606,10,1604.6
05/09/15,9:33:04,1605,1,1604.6
05/09/15,9:32:59,1606,3,1604.6
05/09/15,9:32:46,1606,2,1604.6
05/09/15,9:32:35,1606,15,1604.6
05/09/15,9:31:59,1606,20,1604.6
05/09/15,9:29:41,1606,40,1604.5
05/09/15,9:28:58,1607,7,1604.5
05/09/15,9:28:36,1607,4,1604.5
05/09/15,9:28:32,1606,69,1604.5
05/09/15,9:28:04,1607,80,1604.4
05/09/15,9:27:53,1606,4,1604.1
05/09/15,9:27:25,1606,25,1604.1
05/09/15,9:27:17,1606,5,1604.1
05/09/15,9:27:09,1606,5,1604.1
05/09/15,9:26:53,1605,22,1604.1
05/09/15,9:26:43,1606,6,1604.0
05/09/15,9:26:39,1605,31,1604.0
05/09/15,9:26:26,1606,2,1604.0
05/09/15,9:26:01,1606,32,1604.0
05/09/15,9:24:45,1605,19,1603.9
05/09/15,9:22:46,1605,1,1603.9
05/09/15,9:22:17,1606,1,1603.9
05/09/15,9:21:37,1605,10,1603.9
05/09/15,9:21:04,1606,1,1603.9
05/09/15,9:20:33,1605,20,1603.9
05/09/15,9:20:28,1606,5,1603.8
05/09/15,9:20:03,1606,1,1603.8
05/09/15,9:19:19,1606,1,1603.8
05/09/15,9:18:46,1606,3,1603.8
05/09/15,9:17:06,1606,50,1603.8
05/09/15,9:16:59,1605,13,1603.7
05/09/15,9:16:26,1606,1,1603.6
05/09/15,9:16:01,1606,2,1603.6
05/09/15,9:15:18,1605,129,1603.6
05/09/15,9:12:43,1604,20,1603.3
05/09/15,9:12:41,1605,4,1603.3
05/09/15,9:10:02,1605,2,1603.3
05/09/15,9:09:32,1605,10,1603.3
05/09/15,9:09:22,1604,105,1603.2
05/09/15,9:09:10,1604,1,1603.1
05/09/15,9:07:00,1603,5,1603.1
05/09/15,9:06:28,1603,1,1603.1
05/09/15,9:06:16,1604,23,1603.1
05/09/15,9:06:13,1603,407,1603.0