日付,時間,約定値,出来高,VWAP
05/09/16,15:30:16,1630,2,1623.1
05/09/16,15:28:20,1630,9,1623.0
05/09/16,15:27:17,1630,4,1622.9
05/09/16,15:26:40,1630,1,1622.9
05/09/16,15:26:14,1630,30,1622.9
05/09/16,15:24:43,1630,3,1622.6
05/09/16,15:22:36,1630,1,1622.6
05/09/16,15:21:55,1630,1,1622.6
05/09/16,15:20:19,1629,21,1622.5
05/09/16,15:19:47,1628,20,1622.3
05/09/16,15:16:46,1626,10,1622.2
05/09/16,15:14:13,1627,21,1622.1
05/09/16,15:11:55,1626,13,1622.0
05/09/16,15:08:04,1626,4,1621.9
05/09/16,14:52:23,1627,1,1621.8
05/09/16,14:51:49,1627,9,1621.8
05/09/16,14:51:46,1626,1,1621.8
05/09/16,14:48:05,1625,5,1621.8
05/09/16,14:41:06,1626,2,1621.7
05/09/16,14:30:22,1626,1,1621.7
05/09/16,14:29:29,1624,5,1621.7
05/09/16,14:29:12,1625,1,1621.7
05/09/16,14:25:02,1625,1,1621.7
05/09/16,14:24:38,1625,4,1621.7
05/09/16,14:24:30,1624,5,1621.7
05/09/16,14:17:18,1625,1,1621.6
05/09/16,14:13:44,1625,1,1621.6
05/09/16,13:54:10,1624,19,1621.6
05/09/16,13:39:18,1625,5,1621.5
05/09/16,13:36:52,1625,1,1621.5
05/09/16,13:29:34,1623,3,1621.5
05/09/16,13:28:54,1625,1,1621.5
05/09/16,13:28:37,1624,4,1621.5
05/09/16,13:28:11,1623,20,1621.5
05/09/16,13:22:41,1624,1,1621.4
05/09/16,13:18:58,1622,3,1621.4
05/09/16,13:17:01,1624,1,1621.4
05/09/16,13:13:16,1624,4,1621.4
05/09/16,13:12:39,1624,20,1621.4
05/09/16,13:11:57,1622,10,1621.3
05/09/16,13:09:02,1622,25,1621.3
05/09/16,13:08:59,1623,5,1621.2
05/09/16,13:01:12,1624,1,1621.2
05/09/16,12:56:51,1624,3,1621.2
05/09/16,12:55:08,1623,25,1621.2
05/09/16,12:43:56,1622,8,1621.1
05/09/16,12:39:50,1622,4,1621.0
05/09/16,12:39:48,1621,1,1621.0
05/09/16,12:39:15,1620,5,1621.0
05/09/16,12:38:38,1620,10,1621.0
05/09/16,12:35:45,1622,1,1621.1
05/09/16,12:32:17,1620,5,1621.1
05/09/16,12:30:30,1620,21,1621.1
05/09/16,10:40:11,1622,3,1621.1
05/09/16,10:36:05,1620,8,1621.1
05/09/16,10:36:02,1621,2,1621.2
05/09/16,10:30:20,1620,1,1621.2
05/09/16,10:23:08,1620,20,1621.2
05/09/16,10:13:53,1620,1,1621.2
05/09/16,10:07:11,1620,2,1621.2
05/09/16,10:02:26,1620,20,1621.3
05/09/16,9:53:26,1620,2,1621.3
05/09/16,9:49:51,1620,8,1621.3
05/09/16,9:49:48,1621,2,1621.4
05/09/16,9:46:26,1620,2,1621.4
05/09/16,9:42:59,1621,5,1621.4
05/09/16,9:35:47,1620,1,1621.4
05/09/16,9:33:37,1623,1,1621.4
05/09/16,9:32:38,1623,5,1621.4
05/09/16,9:31:22,1620,100,1621.4
05/09/16,9:31:00,1621,10,1622.1
05/09/16,9:28:44,1622,10,1622.1
05/09/16,9:23:18,1623,3,1622.2
05/09/16,9:22:51,1623,1,1622.1
05/09/16,9:22:22,1622,38,1622.1
05/09/16,9:11:32,1622,10,1622.2
05/09/16,9:11:24,1624,1,1622.2
05/09/16,9:10:21,1624,1,1622.2
05/09/16,9:09:43,1624,2,1622.2
05/09/16,9:09:03,1624,1,1622.1
05/09/16,9:07:35,1622,4,1622.1
05/09/16,9:06:58,1624,1,1622.1
05/09/16,9:04:08,1624,1,1622.1
05/09/16,9:04:06,1623,2,1622.1
05/09/16,9:00:49,1624,1,1622.1
05/09/16,9:00:19,1624,2,1622.0
05/09/16,9:00:15,1622,101,1622.0