日付,時間,約定値,出来高,VWAP
05/09/16,15:30:22,1635,15,1626.7
05/09/16,15:29:56,1635,3,1626.6
05/09/16,15:29:47,1635,5,1626.6
05/09/16,15:29:29,1634,40,1626.6
05/09/16,15:28:47,1634,37,1626.4
05/09/16,15:28:33,1634,43,1626.3
05/09/16,15:28:11,1635,1,1626.2
05/09/16,15:27:38,1634,7,1626.2
05/09/16,15:26:44,1634,4,1626.2
05/09/16,15:26:27,1634,3,1626.1
05/09/16,15:26:20,1633,3,1626.1
05/09/16,15:26:17,1633,40,1626.1
05/09/16,15:25:52,1633,2,1626.0
05/09/16,15:25:04,1631,2,1626.0
05/09/16,15:25:02,1632,1,1626.0
05/09/16,15:23:20,1633,1,1626.0
05/09/16,15:22:23,1633,1,1626.0
05/09/16,15:21:36,1633,2,1626.0
05/09/16,15:21:16,1631,1,1626.0
05/09/16,15:21:12,1633,10,1626.0
05/09/16,15:21:02,1632,4,1625.9
05/09/16,15:20:02,1633,29,1625.9
05/09/16,15:19:08,1632,1,1625.8
05/09/16,15:18:14,1632,1,1625.8
05/09/16,15:18:07,1631,26,1625.8
05/09/16,15:17:26,1630,22,1625.8
05/09/16,15:17:14,1630,30,1625.7
05/09/16,15:15:59,1630,1,1625.7
05/09/16,15:15:28,1630,2,1625.7
05/09/16,15:14:30,1630,4,1625.7
05/09/16,15:14:25,1631,4,1625.7
05/09/16,15:13:54,1630,6,1625.6
05/09/16,15:12:21,1628,50,1625.6
05/09/16,15:10:58,1630,17,1625.6
05/09/16,15:10:44,1629,13,1625.5
05/09/16,15:08:32,1630,2,1625.5
05/09/16,15:07:04,1630,5,1625.5
05/09/16,15:04:41,1630,10,1625.5
05/09/16,15:03:55,1629,14,1625.5
05/09/16,15:02:41,1629,42,1625.4
05/09/16,15:00:46,1629,2,1625.4
05/09/16,14:59:59,1629,10,1625.4
05/09/16,14:57:13,1629,10,1625.3
05/09/16,14:54:16,1629,1,1625.3
05/09/16,14:53:29,1629,10,1625.3
05/09/16,14:51:38,1629,1,1625.3
05/09/16,14:47:31,1629,5,1625.3
05/09/16,14:47:26,1629,10,1625.3
05/09/16,14:47:16,1628,20,1625.3
05/09/16,14:45:19,1628,20,1625.2
05/09/16,14:44:05,1628,50,1625.2
05/09/16,14:43:33,1628,50,1625.1
05/09/16,14:43:02,1628,50,1625.1
05/09/16,14:42:20,1628,50,1625.0
05/09/16,14:39:20,1628,35,1624.9
05/09/16,14:34:15,1628,2,1624.8
05/09/16,14:33:50,1628,1,1624.8
05/09/16,14:32:00,1628,1,1624.8
05/09/16,14:31:32,1628,10,1624.8
05/09/16,14:29:06,1628,1,1624.8
05/09/16,14:28:46,1628,2,1624.8
05/09/16,14:28:13,1628,10,1624.8
05/09/16,14:27:43,1628,12,1624.8
05/09/16,14:27:32,1628,5,1624.7
05/09/16,14:27:13,1627,5,1624.7
05/09/16,14:26:55,1627,1,1624.7
05/09/16,14:24:24,1628,20,1624.7
05/09/16,14:23:29,1628,41,1624.7
05/09/16,14:22:55,1628,3,1624.6
05/09/16,14:22:52,1628,5,1624.6
05/09/16,14:20:48,1628,8,1624.6
05/09/16,14:18:09,1628,1,1624.5
05/09/16,14:14:15,1628,1,1624.5
05/09/16,14:12:33,1627,3,1624.5
05/09/16,14:12:16,1627,7,1624.5
05/09/16,14:11:47,1626,2,1624.5
05/09/16,14:11:28,1627,6,1624.5
05/09/16,14:09:48,1627,1,1624.5
05/09/16,14:09:42,1626,5,1624.5
05/09/16,14:09:26,1627,5,1624.5
05/09/16,14:08:54,1627,1,1624.5
05/09/16,14:07:24,1627,10,1624.5
05/09/16,14:05:19,1627,32,1624.5
05/09/16,14:05:09,1627,40,1624.4
05/09/16,14:01:56,1626,39,1624.3
05/09/16,14:01:40,1626,1,1624.3
05/09/16,13:57:00,1626,4,1624.3
05/09/16,13:55:30,1626,5,1624.3
05/09/16,13:54:41,1627,1,1624.3
05/09/16,13:54:33,1626,1,1624.3
05/09/16,13:51:05,1627,2,1624.3
05/09/16,13:49:24,1627,1,1624.3
05/09/16,13:47:56,1627,1,1624.3
05/09/16,13:44:10,1627,1,1624.3
05/09/16,13:41:43,1627,1,1624.3
05/09/16,13:37:42,1627,1,1624.3
05/09/16,13:37:29,1627,1,1624.3
05/09/16,13:35:26,1626,20,1624.3
05/09/16,13:34:04,1627,2,1624.2
05/09/16,13:33:30,1626,3,1624.2
05/09/16,13:33:14,1627,5,1624.2
05/09/16,13:32:16,1626,1,1624.2
05/09/16,13:30:05,1627,2,1624.2
05/09/16,13:30:00,1627,1,1624.2
05/09/16,13:29:54,1626,6,1624.2
05/09/16,13:29:25,1626,10,1624.2
05/09/16,13:27:54,1626,57,1624.2
05/09/16,13:26:24,1626,3,1624.1
05/09/16,13:26:12,1626,4,1624.1
05/09/16,13:25:49,1625,4,1624.1
05/09/16,13:15:11,1626,6,1624.1
05/09/16,13:14:43,1626,10,1624.1
05/09/16,13:14:10,1626,5,1624.1
05/09/16,13:14:07,1625,2,1624.1
05/09/16,13:14:04,1625,15,1624.1
05/09/16,13:11:35,1625,5,1624.0
05/09/16,13:09:41,1625,3,1624.0
05/09/16,13:07:31,1625,5,1624.0
05/09/16,13:06:51,1625,6,1624.0
05/09/16,13:06:30,1625,1,1624.0
05/09/16,13:02:20,1626,3,1624.0
05/09/16,12:56:51,1626,5,1624.0
05/09/16,12:54:23,1626,2,1624.0
05/09/16,12:52:55,1625,20,1624.0
05/09/16,12:48:48,1624,1,1624.0
05/09/16,12:44:56,1624,10,1624.0
05/09/16,12:44:17,1626,1,1624.0
05/09/16,12:43:57,1625,1,1624.0
05/09/16,12:43:50,1625,35,1624.0
05/09/16,12:43:11,1625,2,1624.0
05/09/16,12:39:18,1624,5,1624.0
05/09/16,12:36:59,1624,19,1624.0
05/09/16,12:36:48,1624,20,1624.0
05/09/16,12:36:43,1624,20,1623.9
05/09/16,12:35:08,1624,1,1623.9
05/09/16,12:34:19,1624,15,1623.9
05/09/16,12:33:03,1624,8,1623.9
05/09/16,12:32:49,1624,1,1623.9
05/09/16,12:32:26,1624,1,1623.9
05/09/16,12:32:10,1624,89,1623.9
05/09/16,11:00:18,1622,5,1623.9
05/09/16,10:59:37,1624,1,1624.0
05/09/16,10:57:56,1624,1,1624.0
05/09/16,10:56:05,1624,1,1624.0
05/09/16,10:55:41,1624,10,1624.0
05/09/16,10:54:15,1622,2,1624.0
05/09/16,10:53:23,1624,30,1624.0
05/09/16,10:51:24,1624,9,1624.0
05/09/16,10:51:21,1623,1,1624.0
05/09/16,10:49:24,1623,5,1624.0
05/09/16,10:48:18,1623,2,1624.0
05/09/16,10:48:14,1623,5,1624.0
05/09/16,10:44:29,1624,5,1624.0
05/09/16,10:43:14,1624,1,1624.0
05/09/16,10:38:34,1623,10,1624.0
05/09/16,10:29:54,1623,7,1624.0
05/09/16,10:28:03,1624,2,1624.0
05/09/16,10:19:50,1622,3,1624.0
05/09/16,10:15:21,1623,70,1624.0
05/09/16,10:13:01,1623,5,1624.1
05/09/16,10:11:55,1624,8,1624.1
05/09/16,10:11:52,1623,62,1624.1
05/09/16,10:10:50,1623,5,1624.2
05/09/16,10:07:34,1623,10,1624.2
05/09/16,10:05:35,1623,1,1624.2
05/09/16,10:03:52,1623,30,1624.2
05/09/16,10:02:11,1622,1,1624.3
05/09/16,10:01:44,1623,1,1624.3
05/09/16,10:01:06,1623,2,1624.3
05/09/16,9:59:52,1623,18,1624.3
05/09/16,9:57:46,1623,1,1624.4
05/09/16,9:53:01,1622,1,1624.4
05/09/16,9:50:32,1624,8,1624.4
05/09/16,9:50:29,1623,2,1624.4
05/09/16,9:48:46,1624,6,1624.4
05/09/16,9:48:41,1622,2,1624.4
05/09/16,9:47:50,1623,4,1624.4
05/09/16,9:47:20,1623,4,1624.4
05/09/16,9:47:08,1623,6,1624.4
05/09/16,9:47:03,1623,7,1624.4
05/09/16,9:47:00,1623,12,1624.4
05/09/16,9:46:57,1623,11,1624.5
05/09/16,9:46:47,1622,2,1624.5
05/09/16,9:46:12,1623,5,1624.5
05/09/16,9:43:12,1623,35,1624.5
05/09/16,9:41:49,1624,7,1624.7
05/09/16,9:39:26,1623,3,1624.7
05/09/16,9:37:32,1624,2,1624.7
05/09/16,9:36:26,1623,2,1624.7
05/09/16,9:35:04,1624,10,1624.7
05/09/16,9:34:54,1624,1,1624.7
05/09/16,9:33:36,1624,18,1624.7
05/09/16,9:33:06,1624,1,1624.7
05/09/16,9:32:29,1624,3,1624.7
05/09/16,9:31:44,1624,5,1624.7
05/09/16,9:28:33,1623,25,1624.7
05/09/16,9:27:49,1624,1,1624.9
05/09/16,9:24:54,1624,1,1624.9
05/09/16,9:24:37,1623,1,1624.9
05/09/16,9:23:43,1623,16,1624.9
05/09/16,9:22:21,1624,17,1624.9
05/09/16,9:21:03,1625,5,1625.0
05/09/16,9:20:13,1625,5,1625.0
05/09/16,9:20:09,1625,11,1625.0
05/09/16,9:16:56,1624,4,1625.0
05/09/16,9:14:29,1626,5,1625.0
05/09/16,9:14:26,1625,5,1625.0
05/09/16,9:14:16,1625,1,1625.0
05/09/16,9:14:01,1624,1,1625.0
05/09/16,9:13:57,1625,1,1625.0
05/09/16,9:07:05,1625,3,1625.0
05/09/16,9:06:11,1624,2,1625.0
05/09/16,9:06:08,1625,10,1625.0
05/09/16,9:04:13,1625,10,1625.0
05/09/16,9:03:43,1625,58,1625.0
05/09/16,9:03:33,1625,42,1625.0
05/09/16,9:02:40,1625,4,1625.0
05/09/16,9:02:24,1625,1,1625.0
05/09/16,9:02:15,1625,183,1625.0