日付,時間,約定値,出来高,VWAP
05/09/16,15:29:03,1635,1,1626.8
05/09/16,15:28:46,1635,1,1626.8
05/09/16,15:28:43,1634,31,1626.8
05/09/16,15:28:38,1634,10,1626.7
05/09/16,15:28:30,1634,59,1626.6
05/09/16,15:28:25,1634,1,1626.4
05/09/16,15:26:52,1635,5,1626.4
05/09/16,15:26:45,1635,6,1626.3
05/09/16,15:26:26,1634,1,1626.3
05/09/16,15:26:17,1634,70,1626.3
05/09/16,15:26:11,1633,3,1626.0
05/09/16,15:26:04,1633,38,1626.0
05/09/16,15:25:51,1633,3,1625.8
05/09/16,15:25:07,1633,2,1625.8
05/09/16,15:24:11,1633,1,1625.8
05/09/16,15:23:53,1633,13,1625.8
05/09/16,15:23:43,1633,5,1625.7
05/09/16,15:23:11,1633,1,1625.7
05/09/16,15:23:06,1633,1,1625.7
05/09/16,15:23:01,1633,3,1625.7
05/09/16,15:22:22,1633,2,1625.7
05/09/16,15:22:17,1633,1,1625.7
05/09/16,15:19:42,1632,77,1625.7
05/09/16,15:19:25,1632,3,1625.3
05/09/16,15:17:39,1631,5,1625.3
05/09/16,15:17:22,1631,70,1625.3
05/09/16,15:15:31,1630,5,1625.0
05/09/16,15:13:48,1630,10,1625.0
05/09/16,15:12:55,1629,2,1625.0
05/09/16,15:12:29,1630,6,1625.0
05/09/16,15:12:27,1629,6,1624.9
05/09/16,15:10:06,1629,1,1624.9
05/09/16,15:09:34,1630,1,1624.9
05/09/16,15:09:11,1630,2,1624.9
05/09/16,15:02:39,1629,40,1624.9
05/09/16,15:01:39,1629,1,1624.8
05/09/16,14:53:59,1629,10,1624.8
05/09/16,14:52:49,1629,3,1624.8
05/09/16,14:48:23,1629,10,1624.8
05/09/16,14:47:35,1628,10,1624.7
05/09/16,14:47:12,1628,57,1624.7
05/09/16,14:46:34,1628,1,1624.6
05/09/16,14:43:07,1627,12,1624.5
05/09/16,14:37:16,1627,5,1624.5
05/09/16,14:27:46,1628,5,1624.5
05/09/16,14:22:13,1628,2,1624.5
05/09/16,14:21:45,1627,1,1624.5
05/09/16,14:15:03,1628,5,1624.5
05/09/16,14:11:38,1627,1,1624.5
05/09/16,14:05:54,1627,5,1624.5
05/09/16,14:05:16,1627,78,1624.5
05/09/16,14:00:02,1627,1,1624.3
05/09/16,13:59:59,1626,1,1624.3
05/09/16,13:56:24,1626,21,1624.3
05/09/16,13:50:27,1626,2,1624.3
05/09/16,13:50:09,1627,2,1624.3
05/09/16,13:43:03,1627,1,1624.3
05/09/16,13:42:45,1626,1,1624.3
05/09/16,13:42:28,1627,16,1624.3
05/09/16,13:42:05,1626,16,1624.2
05/09/16,13:39:42,1627,2,1624.2
05/09/16,13:30:11,1626,5,1624.2
05/09/16,13:27:37,1626,97,1624.2
05/09/16,13:26:36,1626,1,1624.0
05/09/16,13:21:36,1625,1,1624.0
05/09/16,13:20:08,1625,9,1624.0
05/09/16,13:18:55,1626,6,1624.0
05/09/16,13:18:45,1626,1,1624.0
05/09/16,13:14:04,1625,10,1624.0
05/09/16,13:11:32,1625,21,1624.0
05/09/16,13:08:58,1625,19,1623.9
05/09/16,13:06:24,1625,30,1623.9
05/09/16,12:52:34,1626,5,1623.9
05/09/16,12:44:36,1626,1,1623.9
05/09/16,12:43:46,1625,99,1623.9
05/09/16,12:41:52,1624,3,1623.7
05/09/16,12:41:40,1625,2,1623.7
05/09/16,12:41:29,1624,10,1623.7
05/09/16,12:36:13,1624,108,1623.7
05/09/16,12:34:23,1624,26,1623.7
05/09/16,10:57:25,1623,14,1623.7
05/09/16,10:52:07,1623,1,1623.7
05/09/16,10:49:28,1624,2,1623.7
05/09/16,10:38:29,1623,31,1623.7
05/09/16,10:29:49,1623,100,1623.7
05/09/16,10:27:38,1624,3,1623.8
05/09/16,10:22:02,1623,1,1623.8
05/09/16,10:16:50,1623,30,1623.8
05/09/16,10:15:17,1623,25,1623.9
05/09/16,10:15:14,1623,40,1623.9
05/09/16,10:03:16,1623,15,1624.0
05/09/16,10:02:50,1623,1,1624.1
05/09/16,9:59:54,1623,5,1624.1
05/09/16,9:57:36,1623,1,1624.1
05/09/16,9:55:49,1623,5,1624.1
05/09/16,9:55:38,1623,24,1624.1
05/09/16,9:55:33,1623,5,1624.2
05/09/16,9:53:38,1624,1,1624.2
05/09/16,9:49:17,1623,1,1624.2
05/09/16,9:49:01,1624,3,1624.2
05/09/16,9:48:10,1624,5,1624.2
05/09/16,9:47:08,1622,1,1624.2
05/09/16,9:46:12,1622,10,1624.2
05/09/16,9:43:07,1623,30,1624.3
05/09/16,9:41:58,1624,5,1624.4
05/09/16,9:39:41,1624,10,1624.4
05/09/16,9:37:45,1623,20,1624.5
05/09/16,9:35:15,1623,2,1624.6
05/09/16,9:32:29,1624,5,1624.6
05/09/16,9:32:06,1624,5,1624.6
05/09/16,9:28:42,1623,2,1624.6
05/09/16,9:28:06,1624,2,1624.6
05/09/16,9:25:37,1624,1,1624.6
05/09/16,9:22:54,1623,5,1624.6
05/09/16,9:22:51,1624,3,1624.7
05/09/16,9:22:47,1624,5,1624.7
05/09/16,9:22:03,1624,66,1624.7
05/09/16,9:21:12,1625,2,1625.0
05/09/16,9:19:05,1624,4,1625.0
05/09/16,9:18:57,1625,4,1625.0
05/09/16,9:13:43,1625,13,1625.0
05/09/16,9:13:38,1625,40,1625.0
05/09/16,9:09:26,1625,10,1625.0
05/09/16,9:07:54,1625,15,1625.0
05/09/16,9:04:27,1625,5,1625.0
05/09/16,9:04:14,1625,67,1625.0