日付,時間,約定値,出来高,VWAP
05/08/26,15:30:29,1556,116,1556.7
05/08/26,15:29:28,1557,10,1556.7
05/08/26,15:29:04,1557,7,1556.7
05/08/26,15:27:49,1557,1,1556.7
05/08/26,15:26:49,1557,5,1556.7
05/08/26,15:26:26,1557,12,1556.7
05/08/26,15:26:09,1556,254,1556.7
05/08/26,15:25:44,1557,6,1556.8
05/08/26,15:25:40,1556,20,1556.7
05/08/26,15:23:37,1557,5,1556.8
05/08/26,15:22:50,1556,6,1556.8
05/08/26,15:21:34,1556,2,1556.8
05/08/26,15:20:22,1557,10,1556.8
05/08/26,15:18:54,1557,3,1556.8
05/08/26,15:14:27,1556,10,1556.8
05/08/26,15:14:24,1557,10,1556.8
05/08/26,15:10:15,1556,15,1556.8
05/08/26,15:06:49,1556,4,1556.8
05/08/26,15:06:42,1557,17,1556.8
05/08/26,15:04:35,1556,5,1556.8
05/08/26,15:03:35,1556,5,1556.8
05/08/26,15:03:20,1557,5,1556.8
05/08/26,15:01:53,1557,5,1556.8
05/08/26,14:56:34,1556,23,1556.8
05/08/26,14:55:57,1557,5,1556.8
05/08/26,14:46:09,1556,114,1556.8
05/08/26,14:36:22,1555,50,1556.8
05/08/26,14:31:09,1556,17,1556.8
05/08/26,14:27:12,1555,1,1556.8
05/08/26,14:27:09,1556,3,1556.8
05/08/26,14:18:20,1556,5,1556.9
05/08/26,14:16:04,1555,2,1556.9
05/08/26,14:13:00,1556,1,1556.9
05/08/26,14:12:24,1555,1,1556.9
05/08/26,14:09:57,1556,2,1556.9
05/08/26,14:09:03,1555,1,1556.9
05/08/26,14:08:24,1556,1,1556.9
05/08/26,14:07:56,1556,8,1556.9
05/08/26,14:05:32,1556,5,1556.9
05/08/26,13:59:16,1556,10,1556.9
05/08/26,13:57:07,1557,2,1556.9
05/08/26,13:54:29,1556,5,1556.9
05/08/26,13:50:01,1556,5,1556.9
05/08/26,13:40:57,1556,121,1556.9
05/08/26,13:40:40,1556,279,1556.9
05/08/26,13:38:10,1557,4,1557.0
05/08/26,13:37:35,1556,12,1557.0
05/08/26,13:32:23,1556,1,1557.1
05/08/26,13:30:24,1556,1,1557.1
05/08/26,13:27:19,1556,1,1557.1
05/08/26,13:25:02,1556,10,1557.1
05/08/26,13:19:43,1557,4,1557.1
05/08/26,13:18:01,1557,4,1557.1
05/08/26,13:11:09,1557,10,1557.1
05/08/26,13:11:06,1556,10,1557.1
05/08/26,13:10:36,1556,10,1557.1
05/08/26,13:03:18,1557,1,1557.1
05/08/26,13:01:13,1557,25,1557.1
05/08/26,12:46:45,1557,1,1557.1
05/08/26,12:40:19,1557,20,1557.1
05/08/26,12:38:19,1557,76,1557.1
05/08/26,10:47:03,1558,6,1557.1
05/08/26,10:38:23,1557,155,1557.1
05/08/26,10:37:19,1557,2,1557.1
05/08/26,10:37:14,1556,10,1557.1
05/08/26,10:36:44,1557,30,1557.1
05/08/26,10:32:08,1557,20,1557.1
05/08/26,10:31:15,1557,20,1557.1
05/08/26,10:29:54,1557,18,1557.1
05/08/26,10:22:33,1556,100,1557.1
05/08/26,10:20:21,1556,1,1557.2
05/08/26,10:17:12,1555,5,1557.2
05/08/26,10:17:09,1556,134,1557.2
05/08/26,10:14:00,1557,5,1557.3
05/08/26,9:54:31,1557,3,1557.3
05/08/26,9:50:50,1557,10,1557.3
05/08/26,9:48:03,1558,2,1557.3
05/08/26,9:44:51,1557,202,1557.3
05/08/26,9:43:40,1556,10,1557.4
05/08/26,9:41:01,1557,20,1557.4
05/08/26,9:39:16,1557,4,1557.4
05/08/26,9:36:45,1557,1,1557.4
05/08/26,9:36:03,1557,10,1557.4
05/08/26,9:36:00,1556,8,1557.4
05/08/26,9:30:22,1557,5,1557.4
05/08/26,9:29:56,1557,3,1557.4
05/08/26,9:24:56,1557,10,1557.4
05/08/26,9:24:26,1556,9,1557.4
05/08/26,9:23:14,1557,2,1557.4
05/08/26,9:23:07,1556,10,1557.4
05/08/26,9:22:05,1556,30,1557.5
05/08/26,9:18:00,1557,145,1557.5
05/08/26,9:16:12,1557,208,1557.6
05/08/26,9:13:46,1557,98,1557.8
05/08/26,9:12:54,1557,2,1558.0
05/08/26,9:12:46,1558,1,1558.0
05/08/26,9:12:29,1558,10,1558.0
05/08/26,9:10:04,1558,218,1558.0
05/08/26,9:09:54,1558,9,1558.0
05/08/26,9:09:19,1559,1,1558.0
05/08/26,9:08:36,1558,21,1558.0
05/08/26,9:08:24,1558,192,1558.0