日付,時間,約定値,出来高,VWAP
05/09/02,15:30:35,1573,12,1572.4
05/09/02,15:30:00,1573,1,1572.3
05/09/02,15:29:29,1573,2,1572.3
05/09/02,15:28:59,1572,1,1572.3
05/09/02,15:25:50,1573,1,1572.3
05/09/02,15:25:47,1573,5,1572.3
05/09/02,15:24:53,1573,139,1572.3
05/09/02,15:22:36,1572,1,1572.3
05/09/02,15:21:19,1573,1,1572.3
05/09/02,15:21:10,1572,1,1572.3
05/09/02,15:18:43,1572,10,1572.3
05/09/02,15:14:26,1573,10,1572.3
05/09/02,15:14:19,1572,10,1572.3
05/09/02,15:11:12,1572,2,1572.3
05/09/02,15:11:04,1573,3,1572.3
05/09/02,15:09:10,1572,7,1572.3
05/09/02,15:08:14,1573,1,1572.3
05/09/02,15:07:36,1573,2,1572.3
05/09/02,15:04:13,1572,81,1572.3
05/09/02,15:01:00,1571,30,1572.3
05/09/02,14:59:20,1572,3,1572.3
05/09/02,14:56:34,1572,1,1572.3
05/09/02,14:55:46,1572,10,1572.3
05/09/02,14:52:44,1571,5,1572.3
05/09/02,14:52:38,1571,2,1572.3
05/09/02,14:52:32,1571,3,1572.3
05/09/02,14:50:10,1572,10,1572.3
05/09/02,14:49:16,1571,10,1572.3
05/09/02,14:48:16,1571,2,1572.4
05/09/02,14:41:20,1571,2,1572.4
05/09/02,14:32:04,1571,17,1572.4
05/09/02,14:30:12,1571,5,1572.4
05/09/02,14:26:28,1571,3,1572.4
05/09/02,14:26:08,1571,2,1572.4
05/09/02,14:21:50,1572,4,1572.4
05/09/02,14:21:47,1571,20,1572.4
05/09/02,14:20:18,1571,20,1572.4
05/09/02,14:18:35,1572,50,1572.4
05/09/02,14:07:49,1571,1,1572.4
05/09/02,14:07:36,1571,1,1572.4
05/09/02,14:07:24,1571,1,1572.4
05/09/02,14:02:15,1571,1,1572.4
05/09/02,14:00:09,1571,1,1572.4
05/09/02,13:59:13,1572,40,1572.4
05/09/02,13:54:00,1571,6,1572.4
05/09/02,13:53:29,1572,8,1572.4
05/09/02,13:53:12,1571,1,1572.4
05/09/02,13:53:03,1571,40,1572.4
05/09/02,13:52:43,1571,5,1572.4
05/09/02,13:52:29,1571,27,1572.4
05/09/02,13:52:10,1571,28,1572.4
05/09/02,13:51:51,1571,30,1572.4
05/09/02,13:49:33,1572,11,1572.4
05/09/02,13:45:07,1571,3,1572.4
05/09/02,13:45:02,1571,10,1572.4
05/09/02,13:44:19,1572,4,1572.4
05/09/02,13:44:00,1571,1,1572.4
05/09/02,13:42:16,1571,5,1572.4
05/09/02,13:42:13,1571,20,1572.4
05/09/02,13:40:56,1572,3,1572.4
05/09/02,13:39:15,1572,2,1572.4
05/09/02,13:39:04,1572,7,1572.4
05/09/02,13:34:20,1572,7,1572.4
05/09/02,13:24:41,1571,5,1572.4
05/09/02,13:24:37,1571,1,1572.4
05/09/02,13:24:25,1571,3,1572.4
05/09/02,13:22:48,1571,6,1572.4
05/09/02,13:22:28,1572,6,1572.4
05/09/02,13:17:54,1572,2,1572.4
05/09/02,13:17:33,1572,2,1572.4
05/09/02,13:16:13,1572,2,1572.4
05/09/02,13:15:35,1571,10,1572.4
05/09/02,13:10:19,1572,4,1572.4
05/09/02,13:09:21,1571,55,1572.4
05/09/02,13:08:57,1571,100,1572.4
05/09/02,13:08:28,1571,1,1572.4
05/09/02,13:07:11,1572,3,1572.4
05/09/02,13:05:46,1571,1,1572.4
05/09/02,13:04:56,1571,9,1572.4
05/09/02,13:04:52,1571,10,1572.4
05/09/02,13:02:51,1571,10,1572.4
05/09/02,13:02:16,1571,13,1572.4
05/09/02,13:01:46,1572,16,1572.4
05/09/02,13:01:22,1571,200,1572.4
05/09/02,12:57:18,1572,1,1572.5
05/09/02,12:48:47,1571,8,1572.5
05/09/02,12:44:45,1571,1,1572.5
05/09/02,12:44:18,1572,1,1572.5
05/09/02,12:42:02,1572,34,1572.5
05/09/02,12:41:46,1572,17,1572.5
05/09/02,12:41:17,1573,3,1572.5
05/09/02,12:36:43,1573,1,1572.5
05/09/02,12:36:41,1572,93,1572.5
05/09/02,11:00:40,1572,2,1572.5
05/09/02,10:54:46,1572,20,1572.5
05/09/02,10:54:32,1572,41,1572.5
05/09/02,10:54:29,1573,6,1572.5
05/09/02,10:52:42,1572,2,1572.5
05/09/02,10:52:00,1572,10,1572.5
05/09/02,10:50:18,1573,1,1572.5
05/09/02,10:49:39,1572,18,1572.5
05/09/02,10:49:06,1572,1,1572.5
05/09/02,10:48:43,1573,1,1572.5
05/09/02,10:48:40,1572,5,1572.5
05/09/02,10:47:12,1573,1,1572.5
05/09/02,10:46:43,1573,2,1572.5
05/09/02,10:46:24,1572,1,1572.5
05/09/02,10:44:40,1572,1,1572.5
05/09/02,10:44:13,1572,1,1572.5
05/09/02,10:44:03,1573,9,1572.5
05/09/02,10:43:58,1572,25,1572.5
05/09/02,10:42:27,1572,3,1572.5
05/09/02,10:39:17,1573,5,1572.5
05/09/02,10:36:55,1572,10,1572.5
05/09/02,10:35:59,1573,1,1572.5
05/09/02,10:30:47,1572,2,1572.5
05/09/02,10:30:10,1573,10,1572.5
05/09/02,10:29:56,1572,10,1572.5
05/09/02,10:28:51,1573,1,1572.5
05/09/02,10:27:15,1573,2,1572.5
05/09/02,10:27:06,1572,10,1572.5
05/09/02,10:26:12,1572,2,1572.5
05/09/02,10:25:45,1572,20,1572.5
05/09/02,10:21:48,1573,10,1572.5
05/09/02,10:21:19,1572,1,1572.5
05/09/02,10:20:33,1572,62,1572.5
05/09/02,10:19:45,1571,2,1572.5
05/09/02,10:19:07,1572,31,1572.5
05/09/02,10:19:03,1573,10,1572.5
05/09/02,10:19:01,1572,1,1572.5
05/09/02,10:18:58,1573,7,1572.5
05/09/02,10:15:51,1573,16,1572.5
05/09/02,10:15:28,1573,5,1572.5
05/09/02,10:15:25,1572,27,1572.5
05/09/02,10:14:58,1572,20,1572.5
05/09/02,10:14:46,1572,57,1572.5
05/09/02,10:14:38,1572,30,1572.5
05/09/02,10:13:25,1573,1,1572.5
05/09/02,10:11:41,1572,10,1572.5
05/09/02,10:10:55,1573,4,1572.5
05/09/02,10:10:48,1572,37,1572.5
05/09/02,10:10:38,1572,103,1572.5
05/09/02,10:09:48,1573,5814,1572.5
05/09/02,9:36:31,1570,65,1568.9
05/09/02,9:36:23,1569,15,1568.8
05/09/02,9:36:09,1570,49,1568.8
05/09/02,9:35:16,1570,5,1568.7
05/09/02,9:34:51,1571,10,1568.7
05/09/02,9:34:18,1571,4,1568.7
05/09/02,9:33:58,1570,4,1568.7
05/09/02,9:33:25,1571,1,1568.7
05/09/02,9:32:39,1571,1,1568.7
05/09/02,9:32:36,1570,82,1568.7
05/09/02,9:30:47,1570,1,1568.4
05/09/02,9:29:19,1570,1,1568.4
05/09/02,9:27:10,1569,81,1568.4
05/09/02,9:24:50,1568,2,1568.3
05/09/02,9:24:27,1568,18,1568.3
05/09/02,9:22:20,1568,2,1568.4
05/09/02,9:22:06,1569,69,1568.4
05/09/02,9:19:55,1570,2,1568.2
05/09/02,9:19:48,1569,2,1568.2
05/09/02,9:17:42,1569,2,1568.2
05/09/02,9:17:06,1569,14,1568.2
05/09/02,9:14:25,1570,10,1568.2
05/09/02,9:12:43,1569,10,1568.1
05/09/02,9:11:47,1569,2,1568.1
05/09/02,9:11:19,1569,96,1568.1
05/09/02,9:11:13,1569,20,1567.7
05/09/02,9:09:14,1568,102,1567.5
05/09/02,9:06:21,1567,1,1567.0
05/09/02,9:06:14,1568,1,1567.0
05/09/02,9:06:12,1567,88,1567.0