日付,時間,約定値,出来高,VWAP
05/09/01,15:30:27,1557,243,1556.1
05/09/01,15:29:47,1557,1,1556.1
05/09/01,15:29:00,1557,1,1556.1
05/09/01,15:28:32,1556,1,1556.1
05/09/01,15:28:15,1557,1,1556.1
05/09/01,15:28:07,1557,20,1556.1
05/09/01,15:28:03,1557,10,1556.1
05/09/01,15:27:32,1556,9,1556.1
05/09/01,15:27:26,1557,30,1556.1
05/09/01,15:27:04,1557,3,1556.1
05/09/01,15:26:47,1556,1,1556.1
05/09/01,15:26:42,1556,2,1556.1
05/09/01,15:26:37,1557,1,1556.1
05/09/01,15:26:34,1557,6,1556.1
05/09/01,15:26:06,1557,3,1556.1
05/09/01,15:25:54,1557,1,1556.1
05/09/01,15:25:45,1557,10,1556.1
05/09/01,15:25:42,1556,5,1556.1
05/09/01,15:25:27,1556,265,1556.1
05/09/01,15:25:20,1557,2,1556.1
05/09/01,15:25:11,1557,10,1556.1
05/09/01,15:24:28,1557,5,1556.1
05/09/01,15:24:21,1557,1,1556.1
05/09/01,15:23:34,1556,10,1556.1
05/09/01,15:21:50,1557,1,1556.1
05/09/01,15:21:28,1556,1,1556.1
05/09/01,15:21:23,1557,1,1556.1
05/09/01,15:21:04,1557,5,1556.1
05/09/01,15:20:37,1557,1,1556.1
05/09/01,15:20:19,1557,10,1556.1
05/09/01,15:19:35,1557,1,1556.1
05/09/01,15:19:31,1557,2,1556.1
05/09/01,15:19:24,1557,9,1556.1
05/09/01,15:19:10,1557,2,1556.1
05/09/01,15:18:49,1557,1,1556.1
05/09/01,15:18:42,1557,10,1556.1
05/09/01,15:17:59,1557,385,1556.1
05/09/01,15:17:28,1557,1,1556.0
05/09/01,15:17:24,1557,10,1556.0
05/09/01,15:17:11,1557,10,1556.0
05/09/01,15:17:05,1556,1,1556.0
05/09/01,15:17:02,1557,10,1556.0
05/09/01,15:16:55,1556,1,1556.0
05/09/01,15:16:31,1557,1,1556.0
05/09/01,15:15:24,1557,20,1556.0
05/09/01,15:13:29,1557,18,1556.0
05/09/01,15:12:29,1557,1,1556.0
05/09/01,15:12:03,1556,1,1556.0
05/09/01,15:10:35,1556,10,1556.0
05/09/01,15:09:34,1557,2,1556.0
05/09/01,15:09:25,1557,10,1556.0
05/09/01,15:08:36,1557,5,1556.0
05/09/01,15:08:12,1557,1,1556.0
05/09/01,15:08:04,1557,17,1556.0
05/09/01,15:07:43,1556,4,1556.0
05/09/01,15:06:52,1557,32,1556.0
05/09/01,15:06:36,1557,7,1556.0
05/09/01,15:06:15,1557,10,1556.0
05/09/01,15:06:07,1557,15,1556.0
05/09/01,15:04:12,1556,1,1556.0
05/09/01,15:02:26,1557,1,1556.0
05/09/01,15:01:37,1557,4,1556.0
05/09/01,15:01:30,1557,5,1556.0
05/09/01,14:58:16,1557,1,1556.0
05/09/01,14:57:59,1556,10,1556.0
05/09/01,14:57:50,1557,562,1556.0
05/09/01,14:57:30,1558,3,1556.0
05/09/01,14:57:21,1558,3,1556.0
05/09/01,14:56:53,1558,3,1556.0
05/09/01,14:56:21,1557,10,1556.0
05/09/01,14:55:43,1558,31,1556.0
05/09/01,14:55:35,1558,1,1555.9
05/09/01,14:55:32,1558,20,1555.9
05/09/01,14:55:20,1558,40,1555.9
05/09/01,14:55:01,1557,10,1555.9
05/09/01,14:54:58,1558,40,1555.9
05/09/01,14:54:44,1557,2,1555.9
05/09/01,14:54:26,1558,40,1555.9
05/09/01,14:53:33,1558,5,1555.9
05/09/01,14:52:45,1558,5,1555.9
05/09/01,14:52:20,1558,2,1555.9
05/09/01,14:51:58,1558,10,1555.9
05/09/01,14:51:48,1558,1,1555.9
05/09/01,14:51:27,1558,10,1555.9
05/09/01,14:51:13,1558,15,1555.9
05/09/01,14:51:00,1558,70,1555.9
05/09/01,14:50:57,1557,3,1555.9
05/09/01,14:50:46,1558,1,1555.9
05/09/01,14:50:26,1558,65,1555.9
05/09/01,14:50:13,1558,2,1555.9
05/09/01,14:49:53,1557,8,1555.9
05/09/01,14:49:46,1558,12,1555.9
05/09/01,14:48:46,1558,1,1555.9
05/09/01,14:48:10,1558,7,1555.9
05/09/01,14:47:11,1558,25,1555.9
05/09/01,14:46:49,1558,1,1555.9
05/09/01,14:44:35,1557,1,1555.9
05/09/01,14:44:26,1558,1,1555.9
05/09/01,14:44:09,1558,25,1555.9
05/09/01,14:43:55,1557,3,1555.9
05/09/01,14:43:40,1558,10,1555.9
05/09/01,14:43:14,1557,5,1555.9
05/09/01,14:42:42,1558,2,1555.9
05/09/01,14:42:34,1558,5,1555.9
05/09/01,14:42:17,1557,30,1555.9
05/09/01,14:42:14,1558,1,1555.8
05/09/01,14:42:02,1558,110,1555.8
05/09/01,14:41:50,1558,2,1555.8
05/09/01,14:41:16,1557,1,1555.8
05/09/01,14:41:00,1557,2,1555.8
05/09/01,14:40:22,1558,2,1555.8
05/09/01,14:40:18,1557,1,1555.8
05/09/01,14:39:24,1558,1,1555.8
05/09/01,14:38:29,1557,1,1555.8
05/09/01,14:37:45,1557,3,1555.8
05/09/01,14:36:17,1558,7,1555.8
05/09/01,14:33:59,1558,100,1555.8
05/09/01,14:33:45,1558,5,1555.8
05/09/01,14:33:32,1558,474,1555.8
05/09/01,14:33:17,1558,2,1555.7
05/09/01,14:32:20,1558,20,1555.7
05/09/01,14:31:48,1558,5,1555.7
05/09/01,14:31:21,1557,5,1555.7
05/09/01,14:31:13,1558,6,1555.7
05/09/01,14:30:02,1557,46,1555.7
05/09/01,14:29:52,1557,5,1555.6
05/09/01,14:27:33,1557,1,1555.6
05/09/01,14:27:30,1558,10,1555.6
05/09/01,14:27:03,1558,50,1555.6
05/09/01,14:26:56,1558,20,1555.6
05/09/01,14:26:34,1558,3,1555.6
05/09/01,14:25:50,1558,3,1555.6
05/09/01,14:24:41,1557,10,1555.6
05/09/01,14:24:01,1558,1,1555.6
05/09/01,14:22:58,1557,1,1555.6
05/09/01,14:19:00,1558,11,1555.6
05/09/01,14:18:38,1557,2,1555.6
05/09/01,14:17:45,1557,15,1555.6
05/09/01,14:17:42,1558,1,1555.6
05/09/01,14:15:55,1558,1,1555.6
05/09/01,14:15:17,1558,5,1555.6
05/09/01,14:13:25,1557,15,1555.6
05/09/01,14:13:01,1558,3,1555.6
05/09/01,14:11:13,1557,2,1555.6
05/09/01,14:11:07,1557,30,1555.6
05/09/01,14:10:39,1558,1,1555.6
05/09/01,14:10:29,1557,4,1555.6
05/09/01,14:10:24,1558,20,1555.6
05/09/01,14:10:09,1558,5,1555.6
05/09/01,14:09:30,1558,14,1555.6
05/09/01,14:07:19,1558,2,1555.6
05/09/01,14:06:43,1557,5,1555.6
05/09/01,14:06:27,1557,5,1555.6
05/09/01,14:05:16,1557,1,1555.6
05/09/01,14:03:56,1557,2,1555.6
05/09/01,14:03:42,1558,5,1555.6
05/09/01,14:02:48,1557,64,1555.6
05/09/01,14:02:43,1557,756,1555.6
05/09/01,14:02:16,1557,20,1555.4
05/09/01,14:01:55,1557,20,1555.4
05/09/01,13:59:43,1556,10,1555.4
05/09/01,13:58:07,1557,10,1555.4
05/09/01,13:57:49,1557,10,1555.4
05/09/01,13:57:21,1557,5,1555.4
05/09/01,13:56:25,1557,5,1555.4
05/09/01,13:54:59,1557,1,1555.4
05/09/01,13:54:42,1557,3,1555.4
05/09/01,13:54:17,1557,10,1555.4
05/09/01,13:52:20,1556,9,1555.4
05/09/01,13:52:07,1557,1,1555.4
05/09/01,13:51:26,1557,1,1555.4
05/09/01,13:51:21,1557,2,1555.4
05/09/01,13:50:43,1557,101,1555.4
05/09/01,13:48:30,1557,3,1555.4
05/09/01,13:44:53,1557,1,1555.4
05/09/01,13:43:31,1556,6,1555.4
05/09/01,13:42:37,1557,2,1555.4
05/09/01,13:42:26,1557,11,1555.4
05/09/01,13:41:17,1557,50,1555.4
05/09/01,13:39:28,1557,5,1555.4
05/09/01,13:38:39,1557,2,1555.4
05/09/01,13:38:26,1556,30,1555.4
05/09/01,13:38:13,1556,4,1555.4
05/09/01,13:37:15,1557,10,1555.4
05/09/01,13:36:03,1557,4,1555.4
05/09/01,13:35:12,1557,10,1555.4
05/09/01,13:33:38,1557,20,1555.4
05/09/01,13:32:30,1557,14,1555.3
05/09/01,13:30:21,1557,10,1555.3
05/09/01,13:29:45,1557,7,1555.3
05/09/01,13:29:36,1557,10,1555.3
05/09/01,13:29:06,1556,5,1555.3
05/09/01,13:28:14,1557,5,1555.3
05/09/01,13:26:59,1557,5,1555.3
05/09/01,13:26:32,1557,11,1555.3
05/09/01,13:25:45,1556,3,1555.3
05/09/01,13:24:47,1556,1,1555.3
05/09/01,13:24:35,1557,1,1555.3
05/09/01,13:23:49,1556,16,1555.3
05/09/01,13:22:40,1557,20,1555.3
05/09/01,13:22:21,1557,1,1555.3
05/09/01,13:20:42,1557,5,1555.3
05/09/01,13:20:19,1557,10,1555.3
05/09/01,13:19:58,1557,2,1555.3
05/09/01,13:18:28,1557,5,1555.3
05/09/01,13:18:07,1557,10,1555.3
05/09/01,13:17:59,1557,2,1555.3
05/09/01,13:17:31,1557,2,1555.3
05/09/01,13:17:25,1557,6,1555.3
05/09/01,13:14:47,1557,20,1555.3
05/09/01,13:14:43,1557,7,1555.3
05/09/01,13:12:03,1557,30,1555.3
05/09/01,13:11:20,1557,3,1555.3
05/09/01,13:10:59,1557,5,1555.3
05/09/01,13:10:32,1557,10,1555.3
05/09/01,13:09:46,1557,2,1555.3
05/09/01,13:09:26,1556,16,1555.3
05/09/01,13:09:24,1557,10,1555.3
05/09/01,13:08:41,1557,55,1555.3
05/09/01,13:08:34,1556,5,1555.3
05/09/01,13:07:31,1557,5,1555.3
05/09/01,13:06:44,1557,25,1555.3
05/09/01,13:06:36,1557,1,1555.3
05/09/01,13:02:25,1557,3,1555.3
05/09/01,13:01:45,1557,1,1555.3
05/09/01,12:56:38,1556,16,1555.3
05/09/01,12:56:24,1557,10,1555.3
05/09/01,12:56:06,1557,5,1555.3
05/09/01,12:54:59,1557,20,1555.3
05/09/01,12:54:41,1556,6,1555.3
05/09/01,12:54:22,1557,1,1555.3
05/09/01,12:54:18,1557,3,1555.3
05/09/01,12:53:44,1557,10,1555.3
05/09/01,12:53:34,1556,1,1555.3
05/09/01,12:52:36,1557,2,1555.3
05/09/01,12:51:01,1557,10,1555.3
05/09/01,12:50:08,1557,2,1555.2
05/09/01,12:49:31,1557,3,1555.2
05/09/01,12:48:28,1557,1,1555.2
05/09/01,12:47:47,1557,10,1555.2
05/09/01,12:47:44,1556,3,1555.2
05/09/01,12:47:12,1556,1,1555.2
05/09/01,12:46:14,1557,9,1555.2
05/09/01,12:46:02,1557,2,1555.2
05/09/01,12:45:59,1556,3,1555.2
05/09/01,12:45:48,1556,20,1555.2
05/09/01,12:45:45,1557,45,1555.2
05/09/01,12:44:09,1556,10,1555.2
05/09/01,12:43:30,1557,7,1555.2
05/09/01,12:41:06,1557,5,1555.2
05/09/01,12:40:28,1557,10,1555.2
05/09/01,12:40:15,1556,1019,1555.2
05/09/01,11:00:24,1556,4,1555.1
05/09/01,10:59:05,1556,15,1555.1
05/09/01,10:58:59,1556,3,1555.1
05/09/01,10:57:53,1556,3,1555.1
05/09/01,10:56:15,1555,1,1555.1
05/09/01,10:56:10,1555,5,1555.1
05/09/01,10:55:19,1555,10,1555.1
05/09/01,10:54:03,1556,36,1555.1
05/09/01,10:51:24,1555,5,1555.1
05/09/01,10:50:47,1556,10,1555.1
05/09/01,10:50:36,1556,10,1555.1
05/09/01,10:48:50,1556,1,1555.1
05/09/01,10:48:40,1556,25,1555.0
05/09/01,10:47:42,1555,1,1555.0
05/09/01,10:46:41,1555,3,1555.0
05/09/01,10:46:26,1556,10,1555.0
05/09/01,10:46:22,1556,1,1555.0
05/09/01,10:45:59,1555,3,1555.0
05/09/01,10:45:53,1555,10,1555.0
05/09/01,10:45:44,1554,3,1555.0
05/09/01,10:45:23,1555,5,1555.0
05/09/01,10:44:53,1555,102,1555.0
05/09/01,10:43:32,1556,5,1555.0
05/09/01,10:43:11,1556,5,1555.0
05/09/01,10:41:56,1556,5,1555.0
05/09/01,10:40:51,1556,1,1555.0
05/09/01,10:40:20,1556,8,1555.0
05/09/01,10:39:05,1556,5,1555.0
05/09/01,10:34:29,1555,11,1555.0
05/09/01,10:33:49,1555,1,1555.0
05/09/01,10:33:08,1555,10,1555.0
05/09/01,10:32:48,1555,52,1555.0
05/09/01,10:32:44,1555,500,1555.0
05/09/01,10:32:36,1555,77,1555.0
05/09/01,10:31:41,1554,5,1555.0
05/09/01,10:29:10,1555,4,1555.0
05/09/01,10:28:51,1555,10,1555.0
05/09/01,10:28:18,1554,10,1555.0
05/09/01,10:28:03,1554,16,1555.0
05/09/01,10:27:59,1555,2,1555.1
05/09/01,10:27:11,1555,2,1555.1
05/09/01,10:25:51,1555,1,1555.1
05/09/01,10:25:32,1555,5,1555.1
05/09/01,10:24:47,1554,1,1555.1
05/09/01,10:23:52,1555,5,1555.1
05/09/01,10:21:24,1555,2,1555.1
05/09/01,10:20:18,1555,1,1555.1
05/09/01,10:20:15,1554,10,1555.1
05/09/01,10:19:19,1555,100,1555.1
05/09/01,10:17:40,1555,5,1555.1
05/09/01,10:16:49,1555,3,1555.1
05/09/01,10:16:38,1555,10,1555.1
05/09/01,10:16:35,1554,80,1555.1
05/09/01,10:15:07,1555,3,1555.1
05/09/01,10:11:54,1555,3,1555.1
05/09/01,10:11:42,1555,20,1555.1
05/09/01,10:11:34,1555,5,1555.1
05/09/01,10:11:21,1555,30,1555.1
05/09/01,10:10:47,1555,1,1555.1
05/09/01,10:10:37,1555,20,1555.1
05/09/01,10:09:27,1554,10,1555.1
05/09/01,10:08:06,1555,21,1555.1
05/09/01,10:07:43,1555,30,1555.1
05/09/01,10:07:03,1555,30,1555.1
05/09/01,10:06:35,1554,5,1555.1
05/09/01,10:06:29,1555,20,1555.1
05/09/01,10:06:24,1555,2,1555.1
05/09/01,10:05:45,1554,1,1555.1
05/09/01,10:05:42,1555,5,1555.1
05/09/01,10:04:54,1555,1,1555.1
05/09/01,10:04:24,1555,2,1555.1
05/09/01,10:04:13,1555,3,1555.1
05/09/01,10:03:35,1555,10,1555.1
05/09/01,10:03:30,1555,15,1555.1
05/09/01,10:03:09,1555,5,1555.1
05/09/01,10:01:41,1555,24,1555.1
05/09/01,9:59:43,1555,10,1555.1
05/09/01,9:57:40,1555,1,1555.1
05/09/01,9:57:24,1555,1,1555.1
05/09/01,9:57:17,1555,4,1555.1
05/09/01,9:56:42,1555,157,1555.1
05/09/01,9:56:13,1555,27,1555.1
05/09/01,9:54:33,1556,1,1555.1
05/09/01,9:54:20,1556,1,1555.1
05/09/01,9:53:35,1555,1,1555.1
05/09/01,9:52:33,1556,1,1555.1
05/09/01,9:51:22,1556,2,1555.1
05/09/01,9:51:00,1555,2,1555.1
05/09/01,9:49:42,1555,5,1555.1
05/09/01,9:49:08,1555,4,1555.1
05/09/01,9:48:34,1555,1,1555.1
05/09/01,9:48:05,1556,10,1555.1
05/09/01,9:47:50,1556,1,1555.1
05/09/01,9:47:46,1556,35,1555.1
05/09/01,9:46:20,1556,6,1555.1
05/09/01,9:46:17,1555,1,1555.1
05/09/01,9:45:42,1556,1,1555.1
05/09/01,9:44:33,1556,5,1555.1
05/09/01,9:44:03,1556,3,1555.1
05/09/01,9:43:19,1556,11,1555.1
05/09/01,9:43:01,1555,7,1555.1
05/09/01,9:42:33,1555,3,1555.1
05/09/01,9:41:24,1555,2,1555.1
05/09/01,9:40:45,1555,2,1555.1
05/09/01,9:39:17,1554,9,1555.1
05/09/01,9:38:43,1555,2,1555.1
05/09/01,9:35:14,1555,1,1555.1
05/09/01,9:34:27,1555,1,1555.1
05/09/01,9:33:28,1555,10,1555.1
05/09/01,9:32:55,1555,3,1555.1
05/09/01,9:31:59,1555,10,1555.1
05/09/01,9:31:47,1555,2,1555.1
05/09/01,9:31:38,1555,10,1555.1
05/09/01,9:31:07,1555,5,1555.1
05/09/01,9:31:03,1555,10,1555.1
05/09/01,9:30:48,1554,1,1555.1
05/09/01,9:30:29,1555,1,1555.1
05/09/01,9:30:24,1555,626,1555.1
05/09/01,9:30:09,1555,35,1555.1
05/09/01,9:30:03,1555,240,1555.1
05/09/01,9:30:01,1555,1,1555.1
05/09/01,9:29:53,1555,5,1555.1
05/09/01,9:29:47,1555,30,1555.1
05/09/01,9:29:42,1554,2,1555.1
05/09/01,9:29:37,1555,9,1555.1
05/09/01,9:29:21,1555,30,1555.1
05/09/01,9:29:11,1554,1,1555.1
05/09/01,9:28:54,1555,6,1555.1
05/09/01,9:26:47,1555,10,1555.1
05/09/01,9:26:10,1555,1,1555.1
05/09/01,9:26:06,1555,60,1555.1
05/09/01,9:25:34,1555,50,1555.1
05/09/01,9:23:19,1555,21,1555.1
05/09/01,9:23:14,1555,912,1555.1
05/09/01,9:23:11,1556,3,1555.2
05/09/01,9:22:44,1555,1,1555.2
05/09/01,9:20:57,1556,5,1555.2
05/09/01,9:19:13,1556,5,1555.2
05/09/01,9:18:40,1556,10,1555.2
05/09/01,9:17:55,1555,1,1555.2
05/09/01,9:17:26,1555,3,1555.2
05/09/01,9:17:16,1555,1,1555.2
05/09/01,9:16:53,1556,2,1555.2
05/09/01,9:16:46,1555,5,1555.2
05/09/01,9:15:29,1556,2,1555.2
05/09/01,9:15:15,1556,1,1555.2
05/09/01,9:14:49,1556,3,1555.2
05/09/01,9:14:31,1555,8,1555.2
05/09/01,9:14:13,1556,1,1555.2
05/09/01,9:14:07,1555,1,1555.2
05/09/01,9:13:47,1556,2,1555.2
05/09/01,9:13:37,1556,5,1555.2
05/09/01,9:13:31,1556,20,1555.2
05/09/01,9:12:35,1556,51,1555.2
05/09/01,9:12:23,1556,31,1555.1
05/09/01,9:12:15,1556,109,1555.1
05/09/01,9:12:11,1555,1,1555.0
05/09/01,9:11:59,1556,9,1555.0
05/09/01,9:11:56,1555,6,1555.0
05/09/01,9:11:39,1555,1,1555.0
05/09/01,9:10:59,1555,5,1555.0
05/09/01,9:10:42,1556,5,1555.0
05/09/01,9:10:14,1556,4,1555.0
05/09/01,9:10:12,1555,1037,1555.0