日付,時間,約定値,出来高,VWAP
05/08/31,15:30:33,1555,19,1552.6
05/08/31,15:29:42,1555,1,1552.6
05/08/31,15:29:37,1554,5,1552.6
05/08/31,15:29:25,1555,1,1552.6
05/08/31,15:29:20,1555,1,1552.6
05/08/31,15:29:10,1555,10,1552.6
05/08/31,15:26:53,1554,2,1552.6
05/08/31,15:26:50,1555,5,1552.6
05/08/31,15:26:46,1554,4,1552.6
05/08/31,15:25:35,1554,5,1552.6
05/08/31,15:25:21,1555,1,1552.6
05/08/31,15:24:58,1555,1,1552.6
05/08/31,15:22:30,1554,11,1552.6
05/08/31,15:15:23,1553,52,1552.6
05/08/31,15:15:21,1554,58,1552.6
05/08/31,15:14:51,1554,82,1552.6
05/08/31,15:14:17,1554,3,1552.6
05/08/31,15:10:34,1553,3,1552.6
05/08/31,15:08:34,1553,2,1552.6
05/08/31,15:07:43,1553,2,1552.6
05/08/31,15:07:40,1554,10,1552.6
05/08/31,15:03:09,1553,1,1552.6
05/08/31,15:01:45,1554,5,1552.6
05/08/31,14:50:37,1554,1,1552.6
05/08/31,14:45:50,1553,2,1552.6
05/08/31,14:44:48,1553,3,1552.6
05/08/31,14:44:18,1554,4,1552.6
05/08/31,14:44:13,1554,2,1552.6
05/08/31,14:42:39,1554,10,1552.6
05/08/31,14:35:44,1554,10,1552.6
05/08/31,14:34:35,1554,10,1552.6
05/08/31,14:34:04,1553,10,1552.6
05/08/31,14:32:14,1554,5,1552.6
05/08/31,14:29:51,1554,45,1552.6
05/08/31,14:25:22,1553,2,1552.6
05/08/31,14:24:31,1553,40,1552.6
05/08/31,14:15:03,1553,5,1552.6
05/08/31,14:11:15,1553,4,1552.6
05/08/31,14:11:12,1554,20,1552.6
05/08/31,14:10:49,1553,1,1552.5
05/08/31,14:09:51,1554,6,1552.5
05/08/31,14:08:26,1554,8,1552.5
05/08/31,14:06:56,1554,30,1552.5
05/08/31,13:57:33,1554,10,1552.5
05/08/31,13:55:30,1554,10,1552.5
05/08/31,13:51:11,1553,2,1552.5
05/08/31,13:49:42,1554,2,1552.5
05/08/31,13:49:26,1554,2,1552.5
05/08/31,13:37:52,1554,5,1552.5
05/08/31,13:36:25,1554,5,1552.5
05/08/31,13:36:02,1554,50,1552.5
05/08/31,13:31:39,1554,4,1552.5
05/08/31,13:31:34,1554,45,1552.5
05/08/31,13:30:14,1554,10,1552.5
05/08/31,13:28:53,1554,5,1552.5
05/08/31,13:26:48,1554,10,1552.5
05/08/31,13:24:30,1554,7,1552.5
05/08/31,13:23:10,1554,5,1552.5
05/08/31,13:22:20,1554,5,1552.5
05/08/31,13:21:51,1554,39,1552.5
05/08/31,13:17:23,1555,8,1552.5
05/08/31,13:17:00,1554,7,1552.5
05/08/31,13:11:21,1555,2,1552.5
05/08/31,13:11:12,1555,10,1552.5
05/08/31,13:09:54,1554,5,1552.5
05/08/31,13:07:49,1555,30,1552.5
05/08/31,13:05:50,1555,5,1552.5
05/08/31,13:02:41,1555,2,1552.5
05/08/31,13:02:00,1555,10,1552.5
05/08/31,12:51:52,1554,20,1552.5
05/08/31,12:51:41,1555,20,1552.5
05/08/31,12:50:16,1554,30,1552.4
05/08/31,12:49:02,1555,10,1552.4
05/08/31,12:48:56,1555,30,1552.4
05/08/31,12:47:48,1554,20,1552.4
05/08/31,12:46:47,1555,25,1552.4
05/08/31,12:43:43,1555,10,1552.4
05/08/31,12:43:06,1554,93,1552.4
05/08/31,12:40:32,1554,10,1552.4
05/08/31,12:37:51,1554,2,1552.4
05/08/31,12:36:25,1554,2,1552.4
05/08/31,12:36:15,1553,1,1552.4
05/08/31,12:36:11,1554,176,1552.4
05/08/31,10:59:21,1553,8,1552.3
05/08/31,10:59:15,1553,90,1552.3
05/08/31,10:54:47,1553,2,1552.3
05/08/31,10:53:38,1553,5,1552.3
05/08/31,10:50:42,1553,2,1552.3
05/08/31,10:47:29,1553,10,1552.3
05/08/31,10:46:40,1553,15,1552.3
05/08/31,10:46:32,1552,1,1552.3
05/08/31,10:45:51,1552,3,1552.3
05/08/31,10:44:34,1553,50,1552.3
05/08/31,10:43:26,1552,3,1552.3
05/08/31,10:42:17,1553,1,1552.3
05/08/31,10:41:05,1552,4373,1552.3
05/08/31,10:40:37,1553,1,1553.2
05/08/31,10:39:24,1553,1,1553.2
05/08/31,10:38:19,1553,10,1553.2
05/08/31,10:36:34,1553,5,1553.2
05/08/31,10:36:20,1553,2,1553.2
05/08/31,10:36:07,1553,2,1553.2
05/08/31,10:35:28,1553,2,1553.2
05/08/31,10:34:50,1553,50,1553.2
05/08/31,10:33:31,1553,1,1553.2
05/08/31,10:33:17,1553,5,1553.2
05/08/31,10:32:58,1553,5,1553.2
05/08/31,10:32:55,1553,1,1553.3
05/08/31,10:30:54,1553,10,1553.3
05/08/31,10:30:16,1553,1,1553.3
05/08/31,10:28:51,1553,1,1553.3
05/08/31,10:28:46,1552,5,1553.3
05/08/31,10:23:17,1553,1,1553.3
05/08/31,10:22:32,1553,4,1553.3
05/08/31,10:17:18,1553,1,1553.3
05/08/31,10:13:47,1553,1,1553.3
05/08/31,10:13:22,1553,4,1553.3
05/08/31,10:12:12,1553,1,1553.3
05/08/31,10:11:44,1553,5,1553.3
05/08/31,10:11:40,1553,2,1553.3
05/08/31,10:09:45,1552,1,1553.3
05/08/31,10:08:30,1553,1,1553.3
05/08/31,10:08:16,1552,3,1553.3
05/08/31,10:08:13,1553,16,1553.3
05/08/31,10:05:55,1552,3,1553.3
05/08/31,10:05:05,1555,67,1553.3
05/08/31,10:05:00,1553,35,1553.2
05/08/31,10:04:51,1553,1,1553.2
05/08/31,10:03:48,1553,5,1553.2
05/08/31,10:03:28,1553,7,1553.2
05/08/31,10:03:13,1553,10,1553.2
05/08/31,10:02:45,1553,1,1553.2
05/08/31,10:02:21,1552,15,1553.2
05/08/31,10:01:22,1553,5,1553.2
05/08/31,10:00:58,1553,5,1553.2
05/08/31,10:00:25,1553,6,1553.2
05/08/31,9:59:53,1553,34,1553.2
05/08/31,9:58:11,1553,46,1553.2
05/08/31,9:50:59,1553,14,1553.2
05/08/31,9:48:24,1553,42,1553.2
05/08/31,9:46:39,1553,38,1553.2
05/08/31,9:44:23,1553,35,1553.2
05/08/31,9:40:52,1553,30,1553.3
05/08/31,9:39:34,1552,6,1553.3
05/08/31,9:39:20,1553,5,1553.3
05/08/31,9:38:53,1552,4,1553.3
05/08/31,9:38:01,1552,5,1553.3
05/08/31,9:37:17,1553,10,1553.3
05/08/31,9:37:14,1553,77,1553.3
05/08/31,9:37:11,1554,1,1553.3
05/08/31,9:36:18,1553,28,1553.3
05/08/31,9:36:06,1553,2,1553.3
05/08/31,9:36:02,1553,18,1553.3
05/08/31,9:35:30,1553,32,1553.3
05/08/31,9:35:26,1553,45,1553.3
05/08/31,9:33:14,1554,1,1553.4
05/08/31,9:33:05,1554,5,1553.4
05/08/31,9:32:35,1554,30,1553.4
05/08/31,9:32:16,1553,28,1553.3
05/08/31,9:31:32,1553,1,1553.3
05/08/31,9:31:10,1554,1,1553.3
05/08/31,9:30:36,1553,10,1553.3
05/08/31,9:29:47,1554,1,1553.4
05/08/31,9:27:16,1554,5,1553.4
05/08/31,9:26:45,1555,4,1553.3
05/08/31,9:26:35,1555,1,1553.3
05/08/31,9:26:23,1554,10,1553.3
05/08/31,9:26:15,1555,5,1553.3
05/08/31,9:25:44,1555,1,1553.3
05/08/31,9:24:47,1555,1,1553.3
05/08/31,9:23:01,1555,1,1553.3
05/08/31,9:22:32,1555,1,1553.3
05/08/31,9:20:48,1555,1,1553.3
05/08/31,9:20:15,1555,10,1553.3
05/08/31,9:19:42,1554,10,1553.3
05/08/31,9:18:38,1554,125,1553.2
05/08/31,9:18:05,1553,1,1553.0
05/08/31,9:16:21,1554,4,1553.0
05/08/31,9:16:15,1554,1,1553.0
05/08/31,9:16:05,1554,3,1553.0
05/08/31,9:15:26,1553,1,1553.0
05/08/31,9:15:15,1553,49,1553.0
05/08/31,9:14:31,1553,10,1553.0
05/08/31,9:13:33,1553,10,1553.0
05/08/31,9:13:08,1552,8,1553.0
05/08/31,9:11:49,1553,30,1553.0
05/08/31,9:10:28,1554,3,1553.0
05/08/31,9:10:19,1553,5,1553.0
05/08/31,9:09:47,1554,10,1553.0
05/08/31,9:08:25,1553,130,1553.0
05/08/31,9:06:35,1553,2,1553.0
05/08/31,9:06:17,1552,1,1553.0
05/08/31,9:06:10,1553,160,1553.0