日付,時間,約定値,出来高,VWAP
05/09/01,15:30:15,1556,42,1555.8
05/09/01,15:30:01,1557,20,1555.8
05/09/01,15:29:54,1557,8,1555.8
05/09/01,15:29:14,1556,3,1555.8
05/09/01,15:28:57,1557,3,1555.8
05/09/01,15:28:16,1556,15,1555.8
05/09/01,15:28:02,1557,30,1555.8
05/09/01,15:27:39,1556,1,1555.8
05/09/01,15:27:02,1557,2,1555.8
05/09/01,15:26:47,1556,5,1555.8
05/09/01,15:26:44,1557,1,1555.8
05/09/01,15:26:01,1557,2,1555.8
05/09/01,15:25:42,1556,2,1555.8
05/09/01,15:25:37,1557,10,1555.8
05/09/01,15:23:37,1556,2,1555.8
05/09/01,15:23:21,1557,6,1555.8
05/09/01,15:22:42,1557,1,1555.8
05/09/01,15:21:39,1557,2,1555.8
05/09/01,15:21:20,1557,5,1555.8
05/09/01,15:19:46,1556,9,1555.8
05/09/01,15:18:24,1557,10,1555.7
05/09/01,15:18:19,1556,10,1555.7
05/09/01,15:16:51,1557,10,1555.7
05/09/01,15:16:00,1557,5,1555.7
05/09/01,15:15:09,1557,5,1555.7
05/09/01,15:15:06,1556,7,1555.7
05/09/01,15:14:50,1556,10,1555.7
05/09/01,15:14:14,1557,3,1555.7
05/09/01,15:13:27,1557,20,1555.7
05/09/01,15:11:18,1556,1,1555.7
05/09/01,15:09:28,1557,3,1555.7
05/09/01,15:08:58,1556,7,1555.7
05/09/01,15:08:26,1556,5,1555.7
05/09/01,15:07:38,1556,1,1555.7
05/09/01,15:07:25,1557,1,1555.7
05/09/01,15:04:11,1556,4,1555.7
05/09/01,15:00:42,1556,1,1555.7
05/09/01,14:59:47,1556,2,1555.7
05/09/01,14:59:12,1557,5,1555.7
05/09/01,14:57:54,1557,381,1555.7
05/09/01,14:57:40,1557,3,1555.6
05/09/01,14:55:26,1557,10,1555.6
05/09/01,14:55:00,1558,5,1555.6
05/09/01,14:51:09,1558,2,1555.6
05/09/01,14:49:28,1557,1,1555.6
05/09/01,14:49:11,1558,13,1555.6
05/09/01,14:48:54,1557,4,1555.6
05/09/01,14:44:12,1558,7,1555.6
05/09/01,14:42:17,1558,5,1555.6
05/09/01,14:41:16,1558,4,1555.6
05/09/01,14:39:08,1557,5,1555.6
05/09/01,14:38:26,1557,3,1555.6
05/09/01,14:38:21,1558,1,1555.6
05/09/01,14:38:07,1558,1,1555.6
05/09/01,14:36:46,1557,13,1555.6
05/09/01,14:34:35,1558,8,1555.6
05/09/01,14:33:46,1558,25,1555.6
05/09/01,14:31:17,1558,10,1555.6
05/09/01,14:31:14,1557,10,1555.6
05/09/01,14:30:02,1557,5,1555.6
05/09/01,14:25:54,1558,30,1555.6
05/09/01,14:25:07,1557,2,1555.6
05/09/01,14:20:23,1557,3,1555.6
05/09/01,14:20:15,1557,10,1555.6
05/09/01,14:17:11,1557,2,1555.6
05/09/01,14:15:42,1557,10,1555.6
05/09/01,14:15:00,1558,5,1555.6
05/09/01,14:14:58,1557,16,1555.6
05/09/01,14:11:28,1557,30,1555.6
05/09/01,14:08:03,1558,18,1555.6
05/09/01,14:07:14,1558,4,1555.6
05/09/01,14:06:51,1557,12,1555.5
05/09/01,14:04:20,1558,20,1555.5
05/09/01,14:02:48,1557,527,1555.5
05/09/01,13:57:54,1556,5,1555.4
05/09/01,13:52:30,1557,3,1555.4
05/09/01,13:47:12,1557,2,1555.4
05/09/01,13:45:44,1556,15,1555.4
05/09/01,13:45:21,1557,1,1555.4
05/09/01,13:44:40,1557,9,1555.4
05/09/01,13:44:13,1556,1,1555.4
05/09/01,13:44:04,1556,2,1555.4
05/09/01,13:43:48,1556,8,1555.4
05/09/01,13:43:24,1557,10,1555.4
05/09/01,13:42:56,1556,20,1555.4
05/09/01,13:42:18,1556,3,1555.4
05/09/01,13:41:23,1557,2,1555.4
05/09/01,13:39:43,1557,2,1555.4
05/09/01,13:39:34,1557,1,1555.4
05/09/01,13:38:01,1556,5,1555.4
05/09/01,13:35:44,1557,30,1555.4
05/09/01,13:32:46,1557,30,1555.3
05/09/01,13:31:26,1557,1,1555.3
05/09/01,13:31:21,1557,1,1555.3
05/09/01,13:31:05,1557,1,1555.3
05/09/01,13:31:00,1557,1,1555.3
05/09/01,13:30:54,1557,1,1555.3
05/09/01,13:30:50,1556,2,1555.3
05/09/01,13:30:47,1557,1,1555.3
05/09/01,13:30:41,1557,1,1555.3
05/09/01,13:30:30,1556,5,1555.3
05/09/01,13:29:22,1557,10,1555.3
05/09/01,13:27:47,1557,12,1555.3
05/09/01,13:25:13,1557,50,1555.3
05/09/01,13:24:23,1557,1,1555.3
05/09/01,13:24:18,1557,1,1555.3
05/09/01,13:23:22,1557,12,1555.3
05/09/01,13:23:02,1556,1,1555.3
05/09/01,13:20:32,1556,10,1555.3
05/09/01,13:20:13,1556,1,1555.3
05/09/01,13:19:47,1557,2,1555.3
05/09/01,13:19:34,1557,17,1555.3
05/09/01,13:18:00,1557,15,1555.3
05/09/01,13:17:16,1556,7,1555.3
05/09/01,13:16:29,1557,1,1555.3
05/09/01,13:15:15,1556,1,1555.3
05/09/01,13:15:04,1557,20,1555.3
05/09/01,13:13:50,1557,5,1555.3
05/09/01,13:13:28,1556,5,1555.3
05/09/01,13:10:40,1557,2,1555.3
05/09/01,13:10:13,1556,10,1555.3
05/09/01,13:09:09,1557,4,1555.3
05/09/01,12:56:53,1556,1,1555.3
05/09/01,12:54:20,1557,1,1555.3
05/09/01,12:49:58,1557,15,1555.3
05/09/01,12:49:36,1556,10,1555.3
05/09/01,12:49:30,1557,16,1555.3
05/09/01,12:47:50,1557,120,1555.2
05/09/01,12:47:42,1556,23,1555.2
05/09/01,12:47:34,1557,1,1555.2
05/09/01,12:46:47,1556,21,1555.2
05/09/01,12:43:37,1557,2,1555.2
05/09/01,12:42:52,1556,2,1555.2
05/09/01,12:42:46,1557,4,1555.2
05/09/01,12:42:12,1557,9,1555.2
05/09/01,12:42:06,1556,30,1555.2
05/09/01,12:39:58,1556,464,1555.2
05/09/01,12:39:40,1556,37,1555.1
05/09/01,12:38:22,1556,1,1555.1
05/09/01,12:38:19,1555,268,1555.1
05/09/01,11:00:15,1556,12,1555.1
05/09/01,11:00:02,1556,1,1555.1
05/09/01,10:59:51,1556,1,1555.1
05/09/01,10:56:45,1556,5,1555.1
05/09/01,10:56:23,1555,2,1555.0
05/09/01,10:56:17,1556,2,1555.0
05/09/01,10:52:11,1556,5,1555.0
05/09/01,10:50:56,1555,1,1555.0
05/09/01,10:49:36,1555,1,1555.0
05/09/01,10:49:10,1556,1,1555.0
05/09/01,10:48:05,1555,6,1555.0
05/09/01,10:46:15,1554,2,1555.0
05/09/01,10:45:01,1555,30,1555.0
05/09/01,10:40:41,1556,8,1555.0
05/09/01,10:40:38,1555,10,1555.0
05/09/01,10:40:04,1556,20,1555.0
05/09/01,10:39:05,1556,5,1555.0
05/09/01,10:38:47,1555,1,1555.0
05/09/01,10:37:41,1555,1,1555.0
05/09/01,10:36:48,1556,1,1555.0
05/09/01,10:32:47,1555,187,1555.0
05/09/01,10:32:17,1554,32,1555.0
05/09/01,10:31:34,1554,3,1555.1
05/09/01,10:24:06,1554,2,1555.1
05/09/01,10:22:39,1554,5,1555.1
05/09/01,10:20:13,1554,15,1555.1
05/09/01,10:19:59,1554,3,1555.1
05/09/01,10:15:07,1554,50,1555.1
05/09/01,10:10:12,1555,30,1555.1
05/09/01,10:08:51,1554,3,1555.1
05/09/01,10:07:57,1555,3,1555.1
05/09/01,10:07:55,1554,3,1555.1
05/09/01,10:07:48,1554,1,1555.1
05/09/01,10:07:32,1555,20,1555.1
05/09/01,10:07:23,1554,2,1555.1
05/09/01,10:06:55,1554,20,1555.1
05/09/01,10:05:45,1555,3,1555.1
05/09/01,10:02:50,1555,5,1555.1
05/09/01,10:02:45,1555,15,1555.1
05/09/01,10:00:22,1555,1,1555.1
05/09/01,9:59:37,1555,1,1555.1
05/09/01,9:59:31,1554,20,1555.1
05/09/01,9:58:46,1555,5,1555.1
05/09/01,9:58:43,1554,5,1555.1
05/09/01,9:56:48,1555,5,1555.1
05/09/01,9:56:36,1555,817,1555.1
05/09/01,9:56:33,1556,3,1555.2
05/09/01,9:52:31,1555,11,1555.2
05/09/01,9:48:24,1555,20,1555.2
05/09/01,9:46:21,1556,41,1555.2
05/09/01,9:44:18,1556,20,1555.1
05/09/01,9:43:01,1555,23,1555.1
05/09/01,9:42:58,1554,2,1555.1
05/09/01,9:42:01,1555,4,1555.1
05/09/01,9:41:37,1555,5,1555.1
05/09/01,9:40:28,1554,1,1555.1
05/09/01,9:39:34,1554,20,1555.1
05/09/01,9:38:13,1555,30,1555.1
05/09/01,9:36:14,1555,18,1555.1
05/09/01,9:34:39,1555,3,1555.1
05/09/01,9:33:18,1555,1,1555.1
05/09/01,9:33:08,1555,8,1555.1
05/09/01,9:30:41,1554,1,1555.1
05/09/01,9:30:24,1555,303,1555.1
05/09/01,9:29:58,1555,200,1555.2
05/09/01,9:28:24,1554,1,1555.2
05/09/01,9:25:46,1555,1,1555.2
05/09/01,9:23:42,1554,3,1555.2
05/09/01,9:23:12,1555,95,1555.2
05/09/01,9:23:04,1555,384,1555.2
05/09/01,9:21:02,1555,14,1555.4
05/09/01,9:19:48,1555,10,1555.4
05/09/01,9:18:17,1556,2,1555.4
05/09/01,9:17:48,1556,2,1555.4
05/09/01,9:16:08,1555,5,1555.4
05/09/01,9:15:51,1556,1,1555.4
05/09/01,9:14:33,1556,1,1555.4
05/09/01,9:13:33,1555,1,1555.4
05/09/01,9:13:20,1556,1,1555.4
05/09/01,9:13:04,1555,2,1555.4
05/09/01,9:12:55,1555,3,1555.4
05/09/01,9:11:43,1556,1,1555.4
05/09/01,9:09:14,1554,9,1555.4
05/09/01,9:08:35,1555,214,1555.4
05/09/01,9:08:31,1555,150,1555.6
05/09/01,9:08:13,1555,2,1556.0
05/09/01,9:08:10,1556,249,1556.0