日付,時間,約定値,出来高,VWAP
05/09/20,16:43:33,1675,5,1675.0
05/09/20,16:33:24,1675,1,1675.0
05/09/20,16:33:23,1675,49,1675.0
05/09/20,16:25:50,1675,5,1675.0
05/09/20,16:24:07,1675,12,1675.0
05/09/20,16:19:00,1675,3,1675.0
05/09/20,16:18:10,1675,3,1675.0
05/09/20,16:17:30,1675,1,1675.0
05/09/20,16:16:10,1675,5,1675.0
05/09/20,16:14:31,1675,16,1675.0
05/09/20,16:14:13,1675,19,1675.0
05/09/20,16:12:45,1675,1,1675.0
05/09/20,16:11:41,1675,4,1675.0
05/09/20,16:10:30,1675,3,1675.0
05/09/20,16:09:20,1675,2,1675.0
05/09/20,16:08:23,1675,2,1675.0
05/09/20,16:07:06,1675,7,1675.0
05/09/20,16:06:34,1675,3,1675.0
05/09/20,16:05:22,1675,4,1675.0
05/09/20,16:04:51,1675,13,1675.0
05/09/20,16:04:13,1675,25,1675.0
05/09/20,16:03:13,1675,1,1675.0
05/09/20,16:02:38,1675,1,1675.0
05/09/20,16:02:32,1675,4,1675.0
05/09/20,16:01:46,1675,60,1675.0
05/09/20,16:00:56,1675,45,1675.0
05/09/20,16:00:49,1675,200,1675.0
05/09/20,16:00:29,1675,9,1675.0
05/09/20,16:00:00,1675,10,1675.0
05/09/20,15:59:19,1675,7,1675.0
05/09/20,15:58:49,1675,3,1675.0
05/09/20,15:58:39,1675,17,1675.0
05/09/20,15:58:28,1675,15,1675.0
05/09/20,15:58:10,1675,30,1675.0
05/09/20,15:57:38,1675,2,1675.0
05/09/20,15:57:03,1675,6,1675.0
05/09/20,15:55:43,1675,1,1675.0
05/09/20,15:55:29,1675,1,1675.0
05/09/20,15:54:09,1675,1,1675.0
05/09/20,15:52:53,1675,-7,1675.0
05/09/20,15:52:38,1675,39,1675.0
05/09/20,15:52:11,1675,8,1675.0
05/09/20,15:49:19,1675,60,1675.0
05/09/20,15:49:03,1675,3,1675.0
05/09/20,15:48:58,1675,5,1675.0
05/09/20,15:47:44,1675,2,1675.0
05/09/20,15:47:40,1675,1,1675.0
05/09/20,15:47:17,1675,10,1675.0
05/09/20,15:47:15,1675,14,1675.0
05/09/20,15:46:29,1675,2,1675.0
05/09/20,15:46:21,1675,5,1675.0
05/09/20,15:45:46,1675,4,1675.0
05/09/20,15:45:13,1675,15,1675.0
05/09/20,15:44:52,1675,28,1675.0
05/09/20,15:44:47,1675,2,1675.0
05/09/20,15:44:38,1675,5,1675.0
05/09/20,15:44:35,1675,9,1675.0
05/09/20,15:44:33,1675,55,1675.0
05/09/20,15:44:08,1675,1,1675.0
05/09/20,15:43:55,1675,10,1675.0
05/09/20,15:43:51,1675,2,1675.0
05/09/20,15:43:11,1675,9,1675.0
05/09/20,15:42:48,1675,10,1675.0
05/09/20,15:42:39,1675,5,1675.0
05/09/20,15:42:30,1675,8,1675.0
05/09/20,15:42:08,1675,10,1675.0
05/09/20,15:42:06,1675,5,1675.0
05/09/20,15:41:57,1675,15,1675.0
05/09/20,15:41:52,1675,5,1675.0
05/09/20,15:41:34,1675,14,1675.0
05/09/20,15:41:32,1675,5,1675.0
05/09/20,15:41:17,1675,3,1675.0
05/09/20,15:41:02,1675,3,1675.0
05/09/20,15:40:53,1675,5,1675.0
05/09/20,15:40:39,1675,6,1675.0
05/09/20,15:40:28,1675,4,1675.0
05/09/20,15:40:18,1675,20,1675.0
05/09/20,15:39:59,1675,7,1675.0
05/09/20,15:39:41,1675,34,1675.0
05/09/20,15:39:17,1675,30,1675.0
05/09/20,15:39:16,1675,10,1675.0
05/09/20,15:39:06,1675,50,1675.0
05/09/20,15:38:45,1675,30,1675.0
05/09/20,15:38:33,1675,6,1675.0
05/09/20,15:38:15,1675,5,1675.0
05/09/20,15:38:09,1675,15,1675.0
05/09/20,15:38:06,1675,4,1675.0
05/09/20,15:37:43,1675,10,1675.0
05/09/20,15:37:39,1675,6,1675.0
05/09/20,15:37:34,1675,4,1675.0
05/09/20,15:37:29,1675,1,1675.0
05/09/20,15:37:21,1675,32,1675.0
05/09/20,15:37:14,1675,1,1675.0
05/09/20,15:37:02,1675,4,1675.0
05/09/20,15:36:46,1675,1,1675.0
05/09/20,15:36:44,1675,22,1675.0
05/09/20,15:36:38,1675,3,1675.0
05/09/20,15:36:33,1675,2,1675.0
05/09/20,15:36:07,1675,2,1675.0
05/09/20,15:36:04,1675,1,1675.0
05/09/20,15:35:44,1675,3,1675.0
05/09/20,15:35:34,1675,4,1675.0
05/09/20,15:35:30,1675,4,1675.0
05/09/20,15:35:20,1675,2,1675.0
05/09/20,15:35:04,1675,4,1675.0
05/09/20,15:34:50,1675,2,1675.0
05/09/20,15:34:34,1675,24,1675.0
05/09/20,15:34:29,1675,2,1675.0
05/09/20,15:34:05,1675,4,1675.0
05/09/20,15:33:50,1675,2,1675.0
05/09/20,15:33:30,1675,20,1675.0
05/09/20,15:33:13,1675,15,1675.0
05/09/20,15:32:26,1675,3,1675.0
05/09/20,15:32:06,1675,5,1675.0
05/09/20,15:30:19,1675,1,1675.0
05/09/20,15:28:41,1675,6,1675.0
05/09/20,15:26:41,1675,3,1675.0
05/09/20,15:26:31,1675,11,1675.0
05/09/20,15:25:07,1675,43,1675.0
05/09/20,15:16:03,1675,10,1675.0
05/09/20,14:45:22,1675,1,1675.0
05/09/20,14:25:54,1675,2,1675.0
05/09/20,13:57:16,1675,2,1675.0
05/09/20,13:52:10,1675,2,1675.0
05/09/20,13:52:00,1675,11,1675.0
05/09/20,13:49:33,1675,1,1675.0
05/09/20,13:48:18,1675,10,1675.0
05/09/20,13:47:52,1675,6,1675.0
05/09/20,13:44:09,1675,1,1675.0
05/09/20,13:24:35,1675,1,1675.0
05/09/20,13:23:19,1675,55,1675.0
05/09/20,13:19:25,1675,5,1675.0
05/09/20,12:53:33,1675,3,1675.0
05/09/20,12:48:31,1675,1,1675.0
05/09/20,12:47:44,1675,37,1675.0
05/09/20,12:45:10,1675,1,1675.0
05/09/20,12:36:04,1675,108,1675.0
05/09/20,11:27:27,1675,10,1675.0
05/09/20,11:27:18,1675,51,1675.0
05/09/20,11:21:30,1675,1,1675.0
05/09/20,11:21:17,1675,1,1675.0
05/09/20,11:21:04,1675,23,1675.0
05/09/20,11:20:45,1675,4,1675.0
05/09/20,11:16:54,1675,15,1675.0
05/09/20,11:15:22,1675,2,1675.0
05/09/20,11:11:53,1675,44,1675.0
05/09/20,11:11:42,1675,5,1675.0
05/09/20,11:11:32,1675,1,1675.0
05/09/20,11:09:14,1675,5,1675.0
05/09/20,11:08:13,1675,1,1675.0
05/09/20,10:48:39,1675,1,1675.0
05/09/20,10:46:58,1675,23,1675.0
05/09/20,10:38:48,1675,1,1675.0
05/09/20,10:34:53,1675,2,1675.0
05/09/20,10:32:56,1675,1,1675.0
05/09/20,10:27:50,1675,1,1675.0
05/09/20,10:26:02,1675,5,1675.0
05/09/20,10:25:00,1675,20,1675.0
05/09/20,10:15:30,1675,3,1675.0
05/09/20,10:12:27,1675,10,1675.0
05/09/20,10:10:10,1675,7,1675.0
05/09/20,10:08:12,1675,10,1675.0
05/09/20,10:07:41,1675,10,1675.0
05/09/20,10:07:31,1675,10,1675.0
05/09/20,10:01:44,1675,2,1675.0
05/09/20,9:53:21,1675,20,1675.0
05/09/20,9:41:51,1675,15,1675.0
05/09/20,9:41:35,1675,2,1675.0
05/09/20,9:39:28,1675,1,1675.0
05/09/20,9:36:33,1675,20,1675.0
05/09/20,9:35:08,1675,1,1675.0
05/09/20,9:34:58,1675,4,1675.0
05/09/20,9:33:04,1675,50,1675.0
05/09/20,9:30:38,1675,20,1675.0
05/09/20,9:30:08,1675,5,1675.0
05/09/20,9:25:55,1675,2,1675.0
05/09/20,9:25:35,1675,5,1675.0
05/09/20,9:24:53,1675,10,1675.0
05/09/20,9:23:46,1675,5,1675.0
05/09/20,9:18:40,1675,2,1675.0
05/09/20,9:18:25,1675,2,1675.0
05/09/20,9:17:54,1675,1,1675.0
05/09/20,9:17:00,1675,10,1675.0
05/09/20,9:16:01,1675,51,1675.0
05/09/20,9:14:29,1675,10,1675.0
05/09/20,9:14:03,1675,2,1675.0
05/09/20,9:07:51,1675,8,1675.0
05/09/20,9:06:14,1675,1455,1675.0