日付,時間,約定値,出来高,VWAP
05/09/01,15:29:49,1557,4,1555.9
05/09/01,15:29:37,1556,10,1555.9
05/09/01,15:29:29,1557,5,1555.9
05/09/01,15:29:19,1557,5,1555.9
05/09/01,15:26:49,1557,1,1555.9
05/09/01,15:21:17,1556,3,1555.9
05/09/01,15:20:53,1557,3,1555.9
05/09/01,15:15:54,1557,2,1555.9
05/09/01,15:15:31,1556,12,1555.9
05/09/01,15:15:12,1557,5,1555.9
05/09/01,15:14:58,1557,15,1555.9
05/09/01,15:06:46,1556,32,1555.9
05/09/01,15:04:25,1557,10,1555.9
05/09/01,15:04:19,1556,10,1555.9
05/09/01,15:00:44,1557,2,1555.9
05/09/01,14:57:54,1557,20,1555.9
05/09/01,14:56:40,1557,5,1555.9
05/09/01,14:56:12,1558,1,1555.9
05/09/01,14:55:57,1558,1,1555.9
05/09/01,14:55:39,1557,30,1555.9
05/09/01,14:55:17,1557,40,1555.8
05/09/01,14:54:59,1558,2,1555.8
05/09/01,14:54:55,1557,40,1555.8
05/09/01,14:54:21,1557,40,1555.8
05/09/01,14:50:55,1557,13,1555.8
05/09/01,14:50:49,1557,2,1555.7
05/09/01,14:50:45,1557,70,1555.7
05/09/01,14:50:41,1557,30,1555.7
05/09/01,14:50:18,1557,65,1555.7
05/09/01,14:49:28,1558,1,1555.6
05/09/01,14:40:06,1558,2,1555.6
05/09/01,14:39:39,1557,4,1555.6
05/09/01,14:38:18,1558,3,1555.6
05/09/01,14:36:45,1558,4,1555.6
05/09/01,14:28:33,1557,2,1555.6
05/09/01,14:25:25,1558,1,1555.6
05/09/01,14:25:20,1557,30,1555.6
05/09/01,14:25:07,1558,2,1555.5
05/09/01,14:20:43,1558,1,1555.5
05/09/01,14:20:40,1558,1,1555.5
05/09/01,14:17:29,1558,2,1555.5
05/09/01,14:17:10,1557,2,1555.5
05/09/01,14:10:25,1557,1,1555.5
05/09/01,14:03:18,1558,5,1555.5
05/09/01,14:02:49,1557,66,1555.5
05/09/01,14:00:28,1556,1,1555.4
05/09/01,13:56:47,1556,3,1555.4
05/09/01,13:56:12,1556,2,1555.4
05/09/01,13:55:19,1557,1,1555.4
05/09/01,13:54:58,1557,5,1555.4
05/09/01,13:48:52,1557,20,1555.4
05/09/01,13:48:32,1556,20,1555.4
05/09/01,13:42:10,1556,2,1555.4
05/09/01,13:29:21,1557,1,1555.4
05/09/01,13:25:02,1556,2,1555.4
05/09/01,13:16:54,1557,3,1555.4
05/09/01,13:13:27,1557,1,1555.4
05/09/01,13:10:38,1556,1,1555.4
05/09/01,13:10:15,1557,5,1555.4
05/09/01,13:08:33,1557,5,1555.4
05/09/01,12:57:24,1556,1,1555.4
05/09/01,12:57:13,1557,5,1555.4
05/09/01,12:50:00,1557,10,1555.4
05/09/01,12:49:45,1557,15,1555.4
05/09/01,12:47:47,1557,1,1555.3
05/09/01,12:43:34,1557,5,1555.3
05/09/01,12:42:03,1557,30,1555.3
05/09/01,12:42:00,1556,9,1555.3
05/09/01,12:40:42,1557,10,1555.3
05/09/01,12:39:58,1556,57,1555.3
05/09/01,12:36:35,1556,7,1555.2
05/09/01,12:36:14,1555,1,1555.2
05/09/01,12:36:11,1556,48,1555.2
05/09/01,11:00:09,1556,25,1555.2
05/09/01,10:59:24,1556,3,1555.2
05/09/01,10:48:32,1556,1,1555.2
05/09/01,10:44:50,1555,20,1555.2
05/09/01,10:32:54,1555,23,1555.2
05/09/01,10:32:50,1555,40,1555.2
05/09/01,10:32:32,1554,1,1555.2
05/09/01,10:31:21,1554,2,1555.2
05/09/01,10:30:25,1555,1,1555.2
05/09/01,10:27:54,1555,10,1555.2
05/09/01,10:26:21,1555,6,1555.2
05/09/01,10:05:44,1555,1,1555.2
05/09/01,10:04:23,1555,2,1555.2
05/09/01,10:03:53,1554,7,1555.2
05/09/01,10:00:38,1555,28,1555.2
05/09/01,9:58:05,1555,10,1555.2
05/09/01,9:56:33,1555,36,1555.2
05/09/01,9:55:12,1556,3,1555.2
05/09/01,9:53:26,1555,10,1555.2
05/09/01,9:43:03,1555,29,1555.2
05/09/01,9:42:34,1554,3,1555.2
05/09/01,9:40:52,1555,2,1555.2
05/09/01,9:40:30,1554,2,1555.2
05/09/01,9:40:12,1554,7,1555.2
05/09/01,9:39:34,1555,20,1555.2
05/09/01,9:39:09,1555,1,1555.2
05/09/01,9:33:35,1555,1,1555.2
05/09/01,9:30:38,1555,10,1555.2
05/09/01,9:30:30,1555,10,1555.2
05/09/01,9:30:27,1555,40,1555.2
05/09/01,9:25:22,1555,10,1555.3
05/09/01,9:23:13,1555,91,1555.3
05/09/01,9:19:58,1555,79,1555.3
05/09/01,9:19:50,1555,129,1555.4
05/09/01,9:12:23,1556,2,1555.5
05/09/01,9:09:58,1555,48,1555.5
05/09/01,9:09:15,1555,5,1555.6
05/09/01,9:08:37,1555,127,1555.6
05/09/01,9:06:53,1555,1,1556.0
05/09/01,9:06:27,1555,1,1556.0
05/09/01,9:06:10,1556,173,1556.0